window.pageData = {"stock":{"_id":2951,"stockCode":"002951","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":119,"blackenedNum":10,"fsTableType":"non_financial","provinceCode":23,"ipoDate":"2019-03-14T16:00:00.000Z","tickerId":2951,"memoNum":4,"establishDate":"2008-12-23T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"金时科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"jskj","mutualMarkets":["ha"],"actualControllerTypes":["natural_person"],"actualControllerName":"李文秀;李海坚;李海峰","fsDatePrebooks":[],"latestLiftedDate":"2026-12-11T16:00:00.000Z","province":{"shortName":"四川"},"earliestMutualMarketDate":"2019-12-15T16:00:00.000Z","industry":{"_id":2010000630306,"stockCode":"630306","name":"其它电源设备","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":630306,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":93.7698608419684},"pb":{"mcw":4.289973044486582},"ps_ttm":{"mcw":3.2977630861175142},"dyr":{"mcw":0.0038019752479867843}},"staticDividendYieldRatio":0.0038019752479867843},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000301,"stockCode":"C0301","exchange":"sz","stockType":"industry","source":"cni","tickerId":301,"name":"工业品"},{"_id":2000000030103,"stockCode":"C030103","exchange":"sz","stockType":"industry","source":"cni","tickerId":30103,"name":"电气部件与设备"}],"sw":[{"_id":2010000630000,"stockCode":"630000","name":"电气设备","stockType":"industry","exchange":"sw","tickerId":630000,"source":"sw"},{"_id":2010000630300,"stockCode":"630300","name":"电源设备","stockType":"industry","exchange":"sw","tickerId":630300,"source":"sw"},{"_id":2010000630306,"stockCode":"630306","name":"其它电源设备","stockType":"industry","exchange":"sw","tickerId":630306,"source":"sw"}],"sw_2021":[{"_id":2020000630000,"stockCode":"630000","name":"电力设备","stockType":"industry","exchange":"sw_2021","tickerId":630000,"source":"sw_2021"},{"_id":2020000630300,"stockCode":"630300","name":"其他电源设备","stockType":"industry","exchange":"sw_2021","tickerId":630300,"source":"sw_2021"},{"_id":2020000630306,"stockCode":"630306","name":"其他电源设备","stockType":"industry","exchange":"sw_2021","tickerId":630306,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0004},{"_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.jinshigp.com","companyName":"四川金时科技股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2951,"type":"tr_dri","cagr_p_r_fs":-0.06786450519058573,"cagr_p_r_fys":0.13221476510067176,"cagr_p_r_y1":1.083166951320233,"cagr_p_r_y3":0.26496844326558544,"p_r_fs":-0.3955626744030559,"cagr_p_r_d30":0.07726692209450836,"cagr_p_r_d60":0.019951632406288056,"cagr_p_r_d90":-0.13398357289527685,"cagr_p_r_y5":0.12309678328954865,"last_data_date":"2026-05-13T16:00:00.000Z","period_date":"2019-03-14T16:00:00.000Z","cagr_p_r_d14":0.12918340026773767,"cagr_p_r_d7":0.010784901138406466},"shnc":{"stockId":2951,"type":"shnc","shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":20954,"shnc_rld":"2026-05-07T16:00:00.000Z","shnc_rln":20286,"shnc_q1":-0.03938018612753862,"shnc_q2":-0.1420031119482434,"shnc_q3":-0.16921734993259852,"shnc_y1":2.05972850678733,"shnc_w2":-0.02352806151727304,"shnc_w4":-0.039512305260781214,"shnc_w8":-0.053615127919911014,"shnc_w12":-0.06526038233355307,"shnc_d60":-0.17030674846625768,"shnc_d90":-0.01529051987767584,"shnc_y2":1.0960942343459392,"shnc_d10":0.09784608723887867,"shnc_d30":0.009103118937472019,"shnc_d20":-0.0018205973527530383},"ple":{"stockId":2951,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mm_ha":{"stockId":2951,"type":"mm_ha","last_data_date":"2026-03-30T16:00:00.000Z","mm_sh":1668871,"mm_sha":23597836,"mm_sh_cap_r":0.004160482124717287,"spc":-0.0098,"mm_sh_nba_q1":16439408.454986762,"mm_sh_nba_q2":24004762.79411963,"mm_sh_nba_q3":24003189.51855974,"mm_sh_nba_q4":24003189.51855974,"mm_sh_cap_rc_q1":0.0029027252578797715,"mm_sh_cap_rc_q2":0.004160088231974405,"mm_sh_cap_rc_q3":0.00415983893277005,"mm_sh_cap_rc_q4":0.00415983893277005,"mm_sh_nbv_q1":1164354,"mm_sh_nbv_q2":1668713,"mm_sh_nbv_q3":1668613,"mm_sh_nbv_q4":1668613}},"priceMetrics":{"pe_ttm":-30.48549011410484,"d_pe_ttm":-28.135559289484874,"pb":4.50031771063345,"pb_wo_gw":4.528657501560731,"dyr":0,"mc":6832350000,"mc_om":6832350000,"sp":16.87,"spc":-0.0129,"ta":217044399,"to_r":0.031621360379637815,"cmc":6766969050,"ecmc":1143635705.17,"ecmc_psh":56376,"shn":20286}},"shareholdersEquityChangeData":[{"_id":"6865f9a3b9bea94b6178a8a6","stockId":2951,"source":"cn_info","shareholderName":"冯馨燕","declarationDate":"2024-03-01T16:00:00.000Z","date":"2024-02-25T16:00:00.000Z","changeQuantity":-10400,"sharesChangeRatio":0.00003,"priceLimit":"5.940","sharesHeldAfterChange":0.00005,"quantityHeldAfterChange":21600,"priceFloor":5.94,"priceCeiling":5.94,"averagePrice":5.94,"stock":{"_id":2951,"stockCode":"002951","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":119,"blackenedNum":10,"fsTableType":"non_financial","tickerId":2951,"memoNum":4,"currency":"CNY","name":"金时科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a3b9bea94b6178a8a5","stockId":2951,"source":"cn_info","shareholderName":"冯馨燕","declarationDate":"2024-03-01T16:00:00.000Z","date":"2024-02-22T16:00:00.000Z","changeQuantity":10400,"sharesChangeRatio":0.00003,"priceLimit":"5.780","priceFloor":5.78,"priceCeiling":5.78,"averagePrice":5.78,"stock":{"_id":2951,"stockCode":"002951","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":119,"blackenedNum":10,"fsTableType":"non_financial","tickerId":2951,"memoNum":4,"currency":"CNY","name":"金时科技","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"stockId":2951,"date":"2026-05-13T16:00:00.000Z","sp":16.87},{"stockId":2951,"date":"2026-05-12T16:00:00.000Z","sp":17.09},{"stockId":2951,"date":"2026-05-11T16:00:00.000Z","sp":17.01},{"date":"2026-05-10T16:00:00.000Z","stockId":2951,"sp":16.53},{"stockId":2951,"date":"2026-05-07T16:00:00.000Z","sp":16.71},{"date":"2026-05-06T16:00:00.000Z","stockId":2951,"sp":16.69},{"stockId":2951,"date":"2026-05-05T16:00:00.000Z","sp":15.17},{"stockId":2951,"date":"2026-04-29T16:00:00.000Z","sp":14.94},{"date":"2026-04-28T16:00:00.000Z","stockId":2951,"sp":14.92},{"date":"2026-04-27T16:00:00.000Z","stockId":2951,"sp":14.88},{"date":"2026-04-26T16:00:00.000Z","stockId":2951,"sp":15.17},{"date":"2026-04-23T16:00:00.000Z","stockId":2951,"sp":15.29},{"stockId":2951,"date":"2026-04-22T16:00:00.000Z","sp":16.22},{"stockId":2951,"date":"2026-04-21T16:00:00.000Z","sp":16.53},{"stockId":2951,"date":"2026-04-20T16:00:00.000Z","sp":16.3},{"date":"2026-04-19T16:00:00.000Z","stockId":2951,"sp":16.15},{"stockId":2951,"date":"2026-04-16T16:00:00.000Z","sp":15.66},{"stockId":2951,"date":"2026-04-15T16:00:00.000Z","sp":14.93},{"stockId":2951,"date":"2026-04-14T16:00:00.000Z","sp":14.91},{"stockId":2951,"date":"2026-04-13T16:00:00.000Z","sp":15.66},{"date":"2026-04-12T16:00:00.000Z","stockId":2951,"sp":14.98},{"date":"2026-04-09T16:00:00.000Z","stockId":2951,"sp":14.9},{"stockId":2951,"date":"2026-04-08T16:00:00.000Z","sp":14.53},{"date":"2026-04-07T16:00:00.000Z","stockId":2951,"sp":14.81},{"date":"2026-04-06T16:00:00.000Z","stockId":2951,"sp":14.4},{"stockId":2951,"date":"2026-04-02T16:00:00.000Z","sp":13.96},{"stockId":2951,"date":"2026-04-01T16:00:00.000Z","sp":14.46},{"stockId":2951,"date":"2026-03-31T16:00:00.000Z","sp":14.55},{"stockId":2951,"date":"2026-03-30T16:00:00.000Z","sp":14.14},{"stockId":2951,"date":"2026-03-29T16:00:00.000Z","sp":14.28},{"date":"2026-03-26T16:00:00.000Z","stockId":2951,"sp":14.56},{"date":"2026-03-25T16:00:00.000Z","stockId":2951,"sp":14.27},{"date":"2026-03-24T16:00:00.000Z","stockId":2951,"sp":15.06},{"stockId":2951,"date":"2026-03-23T16:00:00.000Z","sp":15.03},{"stockId":2951,"date":"2026-03-22T16:00:00.000Z","sp":14.44},{"date":"2026-03-19T16:00:00.000Z","stockId":2951,"sp":15.35},{"stockId":2951,"date":"2026-03-18T16:00:00.000Z","sp":15.84},{"date":"2026-03-17T16:00:00.000Z","stockId":2951,"sp":15.54},{"stockId":2951,"date":"2026-03-16T16:00:00.000Z","sp":15.95},{"date":"2026-03-15T16:00:00.000Z","stockId":2951,"sp":16.62},{"date":"2026-03-12T16:00:00.000Z","stockId":2951,"sp":16.54},{"date":"2026-03-11T16:00:00.000Z","stockId":2951,"sp":17.24},{"stockId":2951,"date":"2026-03-10T16:00:00.000Z","sp":15.67},{"date":"2026-03-09T16:00:00.000Z","stockId":2951,"sp":15.59},{"date":"2026-03-08T16:00:00.000Z","stockId":2951,"sp":15.51},{"stockId":2951,"date":"2026-03-05T16:00:00.000Z","sp":15.3},{"stockId":2951,"date":"2026-03-04T16:00:00.000Z","sp":15.18},{"date":"2026-03-03T16:00:00.000Z","stockId":2951,"sp":14.9},{"stockId":2951,"date":"2026-03-02T16:00:00.000Z","sp":15},{"date":"2026-03-01T16:00:00.000Z","stockId":2951,"sp":15.16},{"date":"2026-02-26T16:00:00.000Z","stockId":2951,"sp":15.59},{"stockId":2951,"date":"2026-02-25T16:00:00.000Z","sp":15.39},{"date":"2026-02-24T16:00:00.000Z","stockId":2951,"sp":16.46},{"stockId":2951,"date":"2026-02-23T16:00:00.000Z","sp":17.53},{"stockId":2951,"date":"2026-02-12T16:00:00.000Z","sp":19.48},{"date":"2026-02-11T16:00:00.000Z","stockId":2951,"sp":17.71},{"stockId":2951,"date":"2026-02-10T16:00:00.000Z","sp":16.1},{"stockId":2951,"date":"2026-02-09T16:00:00.000Z","sp":14.64},{"stockId":2951,"date":"2026-02-08T16:00:00.000Z","sp":14.57},{"stockId":2951,"date":"2026-02-05T16:00:00.000Z","sp":14.26},{"stockId":2951,"date":"2026-02-04T16:00:00.000Z","sp":14.63},{"date":"2026-02-03T16:00:00.000Z","stockId":2951,"sp":14.65},{"stockId":2951,"date":"2026-02-02T16:00:00.000Z","sp":14.66},{"stockId":2951,"date":"2026-02-01T16:00:00.000Z","sp":13.33},{"stockId":2951,"date":"2026-01-29T16:00:00.000Z","sp":13.6},{"stockId":2951,"date":"2026-01-28T16:00:00.000Z","sp":13.47},{"date":"2026-01-27T16:00:00.000Z","stockId":2951,"sp":13.57},{"stockId":2951,"date":"2026-01-26T16:00:00.000Z","sp":13.7},{"date":"2026-01-25T16:00:00.000Z","stockId":2951,"sp":13.8},{"date":"2026-01-22T16:00:00.000Z","stockId":2951,"sp":14.15},{"date":"2026-01-21T16:00:00.000Z","stockId":2951,"sp":13.82},{"date":"2026-01-20T16:00:00.000Z","stockId":2951,"sp":13.73},{"stockId":2951,"date":"2026-01-19T16:00:00.000Z","sp":13.86},{"stockId":2951,"date":"2026-01-18T16:00:00.000Z","sp":14.3},{"date":"2026-01-15T16:00:00.000Z","stockId":2951,"sp":14.13},{"stockId":2951,"date":"2026-01-14T16:00:00.000Z","sp":14.33},{"date":"2026-01-13T16:00:00.000Z","stockId":2951,"sp":14.53},{"date":"2026-01-12T16:00:00.000Z","stockId":2951,"sp":14.53},{"stockId":2951,"date":"2026-01-11T16:00:00.000Z","sp":14.98},{"date":"2026-01-08T16:00:00.000Z","stockId":2951,"sp":14.9},{"date":"2026-01-07T16:00:00.000Z","stockId":2951,"sp":14.93},{"date":"2026-01-06T16:00:00.000Z","stockId":2951,"sp":14.62},{"date":"2026-01-05T16:00:00.000Z","stockId":2951,"sp":14.83},{"date":"2026-01-04T16:00:00.000Z","stockId":2951,"sp":14.91},{"date":"2025-12-30T16:00:00.000Z","stockId":2951,"sp":14.9},{"date":"2025-12-29T16:00:00.000Z","stockId":2951,"sp":15.39},{"date":"2025-12-28T16:00:00.000Z","stockId":2951,"sp":16.2},{"date":"2025-12-25T16:00:00.000Z","stockId":2951,"sp":16.07},{"date":"2025-12-24T16:00:00.000Z","stockId":2951,"sp":16.82},{"date":"2025-12-23T16:00:00.000Z","stockId":2951,"sp":15.29},{"date":"2025-12-22T16:00:00.000Z","stockId":2951,"sp":13.9},{"date":"2025-12-21T16:00:00.000Z","stockId":2951,"sp":14.67},{"date":"2025-12-18T16:00:00.000Z","stockId":2951,"sp":13.34},{"date":"2025-12-17T16:00:00.000Z","stockId":2951,"sp":13.1},{"date":"2025-12-16T16:00:00.000Z","stockId":2951,"sp":13},{"date":"2025-12-15T16:00:00.000Z","stockId":2951,"sp":13},{"date":"2025-12-14T16:00:00.000Z","stockId":2951,"sp":12.94},{"date":"2025-12-11T16:00:00.000Z","stockId":2951,"sp":12.84},{"date":"2025-12-10T16:00:00.000Z","stockId":2951,"sp":12.81},{"date":"2025-12-09T16:00:00.000Z","stockId":2951,"sp":13.12},{"date":"2025-12-08T16:00:00.000Z","stockId":2951,"sp":13.21},{"date":"2025-12-07T16:00:00.000Z","stockId":2951,"sp":13.33},{"date":"2025-12-04T16:00:00.000Z","stockId":2951,"sp":13.34},{"date":"2025-12-03T16:00:00.000Z","stockId":2951,"sp":13.11},{"date":"2025-12-02T16:00:00.000Z","stockId":2951,"sp":13.34},{"date":"2025-12-01T16:00:00.000Z","stockId":2951,"sp":13.62},{"date":"2025-11-30T16:00:00.000Z","stockId":2951,"sp":13.74},{"date":"2025-11-27T16:00:00.000Z","stockId":2951,"sp":13.72},{"date":"2025-11-26T16:00:00.000Z","stockId":2951,"sp":13.57},{"date":"2025-11-25T16:00:00.000Z","stockId":2951,"sp":13.7},{"date":"2025-11-24T16:00:00.000Z","stockId":2951,"sp":13.86},{"date":"2025-11-23T16:00:00.000Z","stockId":2951,"sp":13.78},{"date":"2025-11-20T16:00:00.000Z","stockId":2951,"sp":13.59},{"date":"2025-11-19T16:00:00.000Z","stockId":2951,"sp":14.11},{"date":"2025-11-18T16:00:00.000Z","stockId":2951,"sp":14.67},{"date":"2025-11-17T16:00:00.000Z","stockId":2951,"sp":14.7},{"date":"2025-11-16T16:00:00.000Z","stockId":2951,"sp":14.76},{"date":"2025-11-13T16:00:00.000Z","stockId":2951,"sp":14.72},{"date":"2025-11-12T16:00:00.000Z","stockId":2951,"sp":14.58},{"date":"2025-11-11T16:00:00.000Z","stockId":2951,"sp":14.36},{"date":"2025-11-10T16:00:00.000Z","stockId":2951,"sp":14.41},{"date":"2025-11-09T16:00:00.000Z","stockId":2951,"sp":14.46},{"date":"2025-11-06T16:00:00.000Z","stockId":2951,"sp":14.56},{"date":"2025-11-05T16:00:00.000Z","stockId":2951,"sp":14.79},{"date":"2025-11-04T16:00:00.000Z","stockId":2951,"sp":14.88},{"date":"2025-11-03T16:00:00.000Z","stockId":2951,"sp":14.7},{"date":"2025-11-02T16:00:00.000Z","stockId":2951,"sp":14.93},{"date":"2025-10-30T16:00:00.000Z","stockId":2951,"sp":14.77},{"date":"2025-10-29T16:00:00.000Z","stockId":2951,"sp":14.31},{"date":"2025-10-28T16:00:00.000Z","stockId":2951,"sp":14.52},{"date":"2025-10-27T16:00:00.000Z","stockId":2951,"sp":14.55},{"date":"2025-10-26T16:00:00.000Z","stockId":2951,"sp":14.65},{"date":"2025-10-23T16:00:00.000Z","stockId":2951,"sp":14.59},{"date":"2025-10-22T16:00:00.000Z","stockId":2951,"sp":14.47},{"date":"2025-10-21T16:00:00.000Z","stockId":2951,"sp":14.43},{"date":"2025-10-20T16:00:00.000Z","stockId":2951,"sp":14.44},{"date":"2025-10-19T16:00:00.000Z","stockId":2951,"sp":14.38},{"date":"2025-10-16T16:00:00.000Z","stockId":2951,"sp":14.2},{"date":"2025-10-15T16:00:00.000Z","stockId":2951,"sp":14.52},{"date":"2025-10-14T16:00:00.000Z","stockId":2951,"sp":15.01},{"date":"2025-10-13T16:00:00.000Z","stockId":2951,"sp":15.31},{"date":"2025-10-12T16:00:00.000Z","stockId":2951,"sp":14.75},{"date":"2025-10-09T16:00:00.000Z","stockId":2951,"sp":15.28},{"date":"2025-10-08T16:00:00.000Z","stockId":2951,"sp":15.48},{"date":"2025-09-29T16:00:00.000Z","stockId":2951,"sp":15.52},{"date":"2025-09-28T16:00:00.000Z","stockId":2951,"sp":16.33},{"date":"2025-09-25T16:00:00.000Z","stockId":2951,"sp":17.44},{"date":"2025-09-24T16:00:00.000Z","stockId":2951,"sp":16.89},{"date":"2025-09-23T16:00:00.000Z","stockId":2951,"sp":15.35},{"date":"2025-09-22T16:00:00.000Z","stockId":2951,"sp":15.27},{"date":"2025-09-21T16:00:00.000Z","stockId":2951,"sp":15.49},{"date":"2025-09-18T16:00:00.000Z","stockId":2951,"sp":15.47},{"date":"2025-09-17T16:00:00.000Z","stockId":2951,"sp":15.33},{"date":"2025-09-16T16:00:00.000Z","stockId":2951,"sp":15.8},{"date":"2025-09-15T16:00:00.000Z","stockId":2951,"sp":15.81},{"date":"2025-09-14T16:00:00.000Z","stockId":2951,"sp":15.75},{"date":"2025-09-11T16:00:00.000Z","stockId":2951,"sp":16.16},{"date":"2025-09-10T16:00:00.000Z","stockId":2951,"sp":16.32},{"date":"2025-09-09T16:00:00.000Z","stockId":2951,"sp":16.21},{"date":"2025-09-08T16:00:00.000Z","stockId":2951,"sp":16.24},{"date":"2025-09-07T16:00:00.000Z","stockId":2951,"sp":16.35},{"date":"2025-09-04T16:00:00.000Z","stockId":2951,"sp":15.91},{"date":"2025-09-03T16:00:00.000Z","stockId":2951,"sp":15.58},{"date":"2025-09-02T16:00:00.000Z","stockId":2951,"sp":15.81},{"date":"2025-09-01T16:00:00.000Z","stockId":2951,"sp":16.08},{"date":"2025-08-31T16:00:00.000Z","stockId":2951,"sp":16.95},{"date":"2025-08-28T16:00:00.000Z","stockId":2951,"sp":16.43},{"date":"2025-08-27T16:00:00.000Z","stockId":2951,"sp":16.59},{"date":"2025-08-26T16:00:00.000Z","stockId":2951,"sp":16.77},{"date":"2025-08-25T16:00:00.000Z","stockId":2951,"sp":17.45},{"date":"2025-08-24T16:00:00.000Z","stockId":2951,"sp":18.1},{"date":"2025-08-21T16:00:00.000Z","stockId":2951,"sp":18.45},{"date":"2025-08-20T16:00:00.000Z","stockId":2951,"sp":19},{"date":"2025-08-19T16:00:00.000Z","stockId":2951,"sp":17.27},{"date":"2025-08-18T16:00:00.000Z","stockId":2951,"sp":18.7},{"date":"2025-08-17T16:00:00.000Z","stockId":2951,"sp":18.02},{"date":"2025-08-14T16:00:00.000Z","stockId":2951,"sp":18.4},{"date":"2025-08-13T16:00:00.000Z","stockId":2951,"sp":16.73},{"date":"2025-08-12T16:00:00.000Z","stockId":2951,"sp":15.21},{"date":"2025-08-11T16:00:00.000Z","stockId":2951,"sp":15.4},{"date":"2025-08-10T16:00:00.000Z","stockId":2951,"sp":15.37},{"date":"2025-08-07T16:00:00.000Z","stockId":2951,"sp":15.1},{"date":"2025-08-06T16:00:00.000Z","stockId":2951,"sp":15.09},{"date":"2025-08-05T16:00:00.000Z","stockId":2951,"sp":15.26},{"date":"2025-08-04T16:00:00.000Z","stockId":2951,"sp":15.37},{"date":"2025-08-03T16:00:00.000Z","stockId":2951,"sp":15.38},{"date":"2025-07-31T16:00:00.000Z","stockId":2951,"sp":15.43},{"date":"2025-07-30T16:00:00.000Z","stockId":2951,"sp":16.1},{"date":"2025-07-29T16:00:00.000Z","stockId":2951,"sp":16.01},{"date":"2025-07-28T16:00:00.000Z","stockId":2951,"sp":16.88},{"date":"2025-07-27T16:00:00.000Z","stockId":2951,"sp":17.09},{"date":"2025-07-24T16:00:00.000Z","stockId":2951,"sp":16.56},{"date":"2025-07-23T16:00:00.000Z","stockId":2951,"sp":16.83},{"date":"2025-07-22T16:00:00.000Z","stockId":2951,"sp":17.1},{"date":"2025-07-21T16:00:00.000Z","stockId":2951,"sp":16.65},{"date":"2025-07-20T16:00:00.000Z","stockId":2951,"sp":18.5},{"date":"2025-07-17T16:00:00.000Z","stockId":2951,"sp":17.52},{"date":"2025-07-16T16:00:00.000Z","stockId":2951,"sp":18.21},{"date":"2025-07-15T16:00:00.000Z","stockId":2951,"sp":19.33},{"date":"2025-07-14T16:00:00.000Z","stockId":2951,"sp":17.57},{"date":"2025-07-13T16:00:00.000Z","stockId":2951,"sp":15.97},{"date":"2025-07-10T16:00:00.000Z","stockId":2951,"sp":16.72},{"date":"2025-07-09T16:00:00.000Z","stockId":2951,"sp":18.58},{"date":"2025-07-08T16:00:00.000Z","stockId":2951,"sp":17.3},{"date":"2025-07-07T16:00:00.000Z","stockId":2951,"sp":15.73},{"date":"2025-07-06T16:00:00.000Z","stockId":2951,"sp":14.3},{"date":"2025-07-03T16:00:00.000Z","stockId":2951,"sp":13},{"date":"2025-07-02T16:00:00.000Z","stockId":2951,"sp":12.57},{"date":"2025-07-01T16:00:00.000Z","stockId":2951,"sp":13.39},{"date":"2025-06-30T16:00:00.000Z","stockId":2951,"sp":13.76},{"date":"2025-06-29T16:00:00.000Z","stockId":2951,"sp":15.06},{"date":"2025-06-26T16:00:00.000Z","stockId":2951,"sp":14.2},{"date":"2025-06-25T16:00:00.000Z","stockId":2951,"sp":13.02},{"date":"2025-06-24T16:00:00.000Z","stockId":2951,"sp":12.43},{"date":"2025-06-23T16:00:00.000Z","stockId":2951,"sp":11.93},{"date":"2025-06-22T16:00:00.000Z","stockId":2951,"sp":12.24},{"date":"2025-06-19T16:00:00.000Z","stockId":2951,"sp":12.36},{"date":"2025-06-18T16:00:00.000Z","stockId":2951,"sp":13.73},{"date":"2025-06-17T16:00:00.000Z","stockId":2951,"sp":15.75},{"date":"2025-06-16T16:00:00.000Z","stockId":2951,"sp":15.42},{"date":"2025-06-15T16:00:00.000Z","stockId":2951,"sp":15.36},{"date":"2025-06-12T16:00:00.000Z","stockId":2951,"sp":13.96},{"date":"2025-06-11T16:00:00.000Z","stockId":2951,"sp":12.69},{"date":"2025-06-10T16:00:00.000Z","stockId":2951,"sp":13.39},{"date":"2025-06-09T16:00:00.000Z","stockId":2951,"sp":14.88},{"date":"2025-06-08T16:00:00.000Z","stockId":2951,"sp":13.57},{"date":"2025-06-05T16:00:00.000Z","stockId":2951,"sp":12.34},{"date":"2025-06-04T16:00:00.000Z","stockId":2951,"sp":11.22},{"date":"2025-06-03T16:00:00.000Z","stockId":2951,"sp":10.2},{"date":"2025-06-02T16:00:00.000Z","stockId":2951,"sp":9.27},{"date":"2025-05-29T16:00:00.000Z","stockId":2951,"sp":8.43},{"date":"2025-05-28T16:00:00.000Z","stockId":2951,"sp":8.36},{"date":"2025-05-27T16:00:00.000Z","stockId":2951,"sp":8.02},{"date":"2025-05-26T16:00:00.000Z","stockId":2951,"sp":8.37},{"date":"2025-05-25T16:00:00.000Z","stockId":2951,"sp":8.39},{"date":"2025-05-22T16:00:00.000Z","stockId":2951,"sp":8.4},{"date":"2025-05-20T16:00:00.000Z","stockId":2951,"sp":8.81},{"date":"2025-05-19T16:00:00.000Z","stockId":2951,"sp":8.99},{"date":"2025-05-18T16:00:00.000Z","stockId":2951,"sp":8.95},{"date":"2025-05-15T16:00:00.000Z","stockId":2951,"sp":8.63},{"date":"2025-05-14T16:00:00.000Z","stockId":2951,"sp":8.79},{"date":"2025-05-13T16:00:00.000Z","stockId":2951,"sp":8.37},{"date":"2025-05-12T16:00:00.000Z","stockId":2951,"sp":8.16},{"date":"2025-05-11T16:00:00.000Z","stockId":2951,"sp":8.21},{"date":"2025-05-08T16:00:00.000Z","stockId":2951,"sp":8.3},{"date":"2025-05-07T16:00:00.000Z","stockId":2951,"sp":8.18},{"date":"2025-05-06T16:00:00.000Z","stockId":2951,"sp":8.14},{"date":"2025-05-05T16:00:00.000Z","stockId":2951,"sp":8.21},{"date":"2025-04-29T16:00:00.000Z","stockId":2951,"sp":8.22},{"date":"2025-04-28T16:00:00.000Z","stockId":2951,"sp":7.99},{"date":"2025-04-27T16:00:00.000Z","stockId":2951,"sp":8},{"date":"2025-04-24T16:00:00.000Z","stockId":2951,"sp":8.42},{"date":"2025-04-23T16:00:00.000Z","stockId":2951,"sp":8.14},{"date":"2025-04-22T16:00:00.000Z","stockId":2951,"sp":8.57},{"date":"2025-04-21T16:00:00.000Z","stockId":2951,"sp":8.16},{"date":"2025-04-20T16:00:00.000Z","stockId":2951,"sp":7.77},{"date":"2025-04-17T16:00:00.000Z","stockId":2951,"sp":7.4},{"date":"2025-04-16T16:00:00.000Z","stockId":2951,"sp":7.18},{"date":"2025-04-15T16:00:00.000Z","stockId":2951,"sp":7.32},{"date":"2025-04-14T16:00:00.000Z","stockId":2951,"sp":7.32},{"date":"2025-04-13T16:00:00.000Z","stockId":2951,"sp":7.33},{"date":"2025-04-10T16:00:00.000Z","stockId":2951,"sp":7.23},{"date":"2025-04-09T16:00:00.000Z","stockId":2951,"sp":7.19},{"date":"2025-04-08T16:00:00.000Z","stockId":2951,"sp":7.19},{"date":"2025-04-07T16:00:00.000Z","stockId":2951,"sp":6.85},{"date":"2025-04-06T16:00:00.000Z","stockId":2951,"sp":6.79},{"date":"2025-04-02T16:00:00.000Z","stockId":2951,"sp":7.15},{"date":"2025-04-01T16:00:00.000Z","stockId":2951,"sp":7.12},{"date":"2025-03-31T16:00:00.000Z","stockId":2951,"sp":7.16},{"date":"2025-03-30T16:00:00.000Z","stockId":2951,"sp":7.19},{"date":"2025-03-27T16:00:00.000Z","stockId":2951,"sp":7.1},{"date":"2025-03-26T16:00:00.000Z","stockId":2951,"sp":7.22},{"date":"2025-03-25T16:00:00.000Z","stockId":2951,"sp":7.34},{"date":"2025-03-24T16:00:00.000Z","stockId":2951,"sp":7.28},{"date":"2025-03-23T16:00:00.000Z","stockId":2951,"sp":7.07},{"date":"2025-03-20T16:00:00.000Z","stockId":2951,"sp":7.17},{"date":"2025-03-19T16:00:00.000Z","stockId":2951,"sp":7.12},{"date":"2025-03-18T16:00:00.000Z","stockId":2951,"sp":7.25},{"date":"2025-03-17T16:00:00.000Z","stockId":2951,"sp":7.01},{"date":"2025-03-16T16:00:00.000Z","stockId":2951,"sp":7.18},{"date":"2025-03-13T16:00:00.000Z","stockId":2951,"sp":7.02},{"date":"2025-03-12T16:00:00.000Z","stockId":2951,"sp":6.69},{"date":"2025-03-11T16:00:00.000Z","stockId":2951,"sp":6.55},{"date":"2025-03-10T16:00:00.000Z","stockId":2951,"sp":6.4},{"date":"2025-03-09T16:00:00.000Z","stockId":2951,"sp":6.35},{"date":"2025-03-06T16:00:00.000Z","stockId":2951,"sp":6.34},{"date":"2025-03-05T16:00:00.000Z","stockId":2951,"sp":6.16},{"date":"2025-03-04T16:00:00.000Z","stockId":2951,"sp":6.1},{"date":"2025-03-03T16:00:00.000Z","stockId":2951,"sp":6.03},{"date":"2025-03-02T16:00:00.000Z","stockId":2951,"sp":6},{"date":"2025-02-27T16:00:00.000Z","stockId":2951,"sp":6},{"date":"2025-02-26T16:00:00.000Z","stockId":2951,"sp":6.22},{"date":"2025-02-25T16:00:00.000Z","stockId":2951,"sp":6.19},{"date":"2025-02-24T16:00:00.000Z","stockId":2951,"sp":6.23},{"date":"2025-02-23T16:00:00.000Z","stockId":2951,"sp":6.23},{"date":"2025-02-20T16:00:00.000Z","stockId":2951,"sp":6.18},{"date":"2025-02-19T16:00:00.000Z","stockId":2951,"sp":6.18},{"date":"2025-02-18T16:00:00.000Z","stockId":2951,"sp":6.03},{"date":"2025-02-17T16:00:00.000Z","stockId":2951,"sp":6.02},{"date":"2025-02-16T16:00:00.000Z","stockId":2951,"sp":6.17},{"date":"2025-02-13T16:00:00.000Z","stockId":2951,"sp":6.49},{"date":"2025-02-12T16:00:00.000Z","stockId":2951,"sp":6.51},{"date":"2025-02-11T16:00:00.000Z","stockId":2951,"sp":6.38},{"date":"2025-02-10T16:00:00.000Z","stockId":2951,"sp":6.33},{"date":"2025-02-09T16:00:00.000Z","stockId":2951,"sp":6.25},{"date":"2025-02-06T16:00:00.000Z","stockId":2951,"sp":5.95},{"date":"2025-02-05T16:00:00.000Z","stockId":2951,"sp":5.79},{"date":"2025-02-04T16:00:00.000Z","stockId":2951,"sp":5.9},{"date":"2025-01-26T16:00:00.000Z","stockId":2951,"sp":6.21},{"date":"2025-01-23T16:00:00.000Z","stockId":2951,"sp":6.54},{"date":"2025-01-22T16:00:00.000Z","stockId":2951,"sp":6.78},{"date":"2025-01-21T16:00:00.000Z","stockId":2951,"sp":6.67},{"date":"2025-01-20T16:00:00.000Z","stockId":2951,"sp":6.69},{"date":"2025-01-19T16:00:00.000Z","stockId":2951,"sp":6.83},{"date":"2025-01-16T16:00:00.000Z","stockId":2951,"sp":6.88},{"date":"2025-01-15T16:00:00.000Z","stockId":2951,"sp":6.81},{"date":"2025-01-14T16:00:00.000Z","stockId":2951,"sp":6.63},{"date":"2025-01-13T16:00:00.000Z","stockId":2951,"sp":6.68},{"date":"2025-01-12T16:00:00.000Z","stockId":2951,"sp":6.42},{"date":"2025-01-09T16:00:00.000Z","stockId":2951,"sp":6.65},{"date":"2025-01-08T16:00:00.000Z","stockId":2951,"sp":6.82},{"date":"2025-01-07T16:00:00.000Z","stockId":2951,"sp":7.09},{"date":"2025-01-06T16:00:00.000Z","stockId":2951,"sp":7.22},{"date":"2025-01-05T16:00:00.000Z","stockId":2951,"sp":6.89},{"date":"2025-01-02T16:00:00.000Z","stockId":2951,"sp":6.56},{"date":"2025-01-01T16:00:00.000Z","stockId":2951,"sp":6.56},{"date":"2024-12-30T16:00:00.000Z","stockId":2951,"sp":6.68},{"date":"2024-12-29T16:00:00.000Z","stockId":2951,"sp":6.68},{"date":"2024-12-26T16:00:00.000Z","stockId":2951,"sp":6.64},{"date":"2024-12-25T16:00:00.000Z","stockId":2951,"sp":6.44},{"date":"2024-12-24T16:00:00.000Z","stockId":2951,"sp":6.44},{"date":"2024-12-23T16:00:00.000Z","stockId":2951,"sp":6.76},{"date":"2024-12-22T16:00:00.000Z","stockId":2951,"sp":6.92},{"date":"2024-12-19T16:00:00.000Z","stockId":2951,"sp":7.28},{"date":"2024-12-18T16:00:00.000Z","stockId":2951,"sp":7.35},{"date":"2024-12-17T16:00:00.000Z","stockId":2951,"sp":7.47},{"date":"2024-12-16T16:00:00.000Z","stockId":2951,"sp":7.48},{"date":"2024-12-15T16:00:00.000Z","stockId":2951,"sp":7.52},{"date":"2024-12-12T16:00:00.000Z","stockId":2951,"sp":7.47},{"date":"2024-12-11T16:00:00.000Z","stockId":2951,"sp":7.46},{"date":"2024-12-10T16:00:00.000Z","stockId":2951,"sp":7.59},{"date":"2024-12-09T16:00:00.000Z","stockId":2951,"sp":7.53},{"date":"2024-12-08T16:00:00.000Z","stockId":2951,"sp":7.23},{"date":"2024-12-05T16:00:00.000Z","stockId":2951,"sp":6.89},{"date":"2024-12-04T16:00:00.000Z","stockId":2951,"sp":6.9},{"date":"2024-12-03T16:00:00.000Z","stockId":2951,"sp":6.84},{"date":"2024-12-02T16:00:00.000Z","stockId":2951,"sp":6.98},{"date":"2024-12-01T16:00:00.000Z","stockId":2951,"sp":7.14},{"date":"2024-11-28T16:00:00.000Z","stockId":2951,"sp":7.13},{"date":"2024-11-27T16:00:00.000Z","stockId":2951,"sp":7.05},{"date":"2024-11-26T16:00:00.000Z","stockId":2951,"sp":6.99},{"date":"2024-11-25T16:00:00.000Z","stockId":2951,"sp":7.09},{"date":"2024-11-24T16:00:00.000Z","stockId":2951,"sp":6.98},{"date":"2024-11-21T16:00:00.000Z","stockId":2951,"sp":6.91},{"date":"2024-11-20T16:00:00.000Z","stockId":2951,"sp":7.06},{"date":"2024-11-19T16:00:00.000Z","stockId":2951,"sp":7.03},{"date":"2024-11-18T16:00:00.000Z","stockId":2951,"sp":6.9},{"date":"2024-11-17T16:00:00.000Z","stockId":2951,"sp":7.13},{"date":"2024-11-14T16:00:00.000Z","stockId":2951,"sp":7.51},{"date":"2024-11-13T16:00:00.000Z","stockId":2951,"sp":7.39},{"date":"2024-11-12T16:00:00.000Z","stockId":2951,"sp":7.04},{"date":"2024-11-11T16:00:00.000Z","stockId":2951,"sp":7.39},{"date":"2024-11-10T16:00:00.000Z","stockId":2951,"sp":7.4},{"date":"2024-11-07T16:00:00.000Z","stockId":2951,"sp":7.54},{"date":"2024-11-06T16:00:00.000Z","stockId":2951,"sp":7.54},{"date":"2024-11-05T16:00:00.000Z","stockId":2951,"sp":7.36},{"date":"2024-11-04T16:00:00.000Z","stockId":2951,"sp":7.28},{"date":"2024-11-03T16:00:00.000Z","stockId":2951,"sp":7.22},{"date":"2024-10-31T16:00:00.000Z","stockId":2951,"sp":6.88},{"date":"2024-10-30T16:00:00.000Z","stockId":2951,"sp":6.85},{"date":"2024-10-29T16:00:00.000Z","stockId":2951,"sp":6.52},{"date":"2024-10-28T16:00:00.000Z","stockId":2951,"sp":6.21},{"date":"2024-10-27T16:00:00.000Z","stockId":2951,"sp":6.32},{"date":"2024-10-24T16:00:00.000Z","stockId":2951,"sp":6.89},{"date":"2024-10-23T16:00:00.000Z","stockId":2951,"sp":6.85},{"date":"2024-10-22T16:00:00.000Z","stockId":2951,"sp":6.85},{"date":"2024-10-21T16:00:00.000Z","stockId":2951,"sp":6.54},{"date":"2024-10-20T16:00:00.000Z","stockId":2951,"sp":6.23},{"date":"2024-10-17T16:00:00.000Z","stockId":2951,"sp":5.93},{"date":"2024-10-16T16:00:00.000Z","stockId":2951,"sp":5.65},{"date":"2024-10-15T16:00:00.000Z","stockId":2951,"sp":5.63},{"date":"2024-10-14T16:00:00.000Z","stockId":2951,"sp":5.79},{"date":"2024-10-13T16:00:00.000Z","stockId":2951,"sp":6},{"date":"2024-10-10T16:00:00.000Z","stockId":2951,"sp":6.01},{"date":"2024-10-09T16:00:00.000Z","stockId":2951,"sp":5.97},{"date":"2024-10-08T16:00:00.000Z","stockId":2951,"sp":5.97},{"date":"2024-10-07T16:00:00.000Z","stockId":2951,"sp":5.88},{"date":"2024-09-29T16:00:00.000Z","stockId":2951,"sp":5.91},{"date":"2024-09-26T16:00:00.000Z","stockId":2951,"sp":5.63},{"date":"2024-09-25T16:00:00.000Z","stockId":2951,"sp":5.63},{"date":"2024-09-24T16:00:00.000Z","stockId":2951,"sp":5.46},{"date":"2024-09-23T16:00:00.000Z","stockId":2951,"sp":5.2},{"date":"2024-09-22T16:00:00.000Z","stockId":2951,"sp":5.31},{"date":"2024-09-19T16:00:00.000Z","stockId":2951,"sp":5.31},{"date":"2024-09-18T16:00:00.000Z","stockId":2951,"sp":5.36},{"date":"2024-09-17T16:00:00.000Z","stockId":2951,"sp":5.27},{"date":"2024-09-12T16:00:00.000Z","stockId":2951,"sp":5.37},{"date":"2024-09-11T16:00:00.000Z","stockId":2951,"sp":5.24},{"date":"2024-09-10T16:00:00.000Z","stockId":2951,"sp":5.18},{"date":"2024-09-09T16:00:00.000Z","stockId":2951,"sp":5.02},{"date":"2024-09-08T16:00:00.000Z","stockId":2951,"sp":5.28},{"date":"2024-09-05T16:00:00.000Z","stockId":2951,"sp":5.23},{"date":"2024-09-04T16:00:00.000Z","stockId":2951,"sp":5.3},{"date":"2024-09-03T16:00:00.000Z","stockId":2951,"sp":5.58},{"date":"2024-09-02T16:00:00.000Z","stockId":2951,"sp":5.87},{"date":"2024-09-01T16:00:00.000Z","stockId":2951,"sp":5.59},{"date":"2024-08-29T16:00:00.000Z","stockId":2951,"sp":5.32},{"date":"2024-08-28T16:00:00.000Z","stockId":2951,"sp":5.07},{"date":"2024-08-27T16:00:00.000Z","stockId":2951,"sp":4.83},{"date":"2024-08-26T16:00:00.000Z","stockId":2951,"sp":4.97},{"date":"2024-08-25T16:00:00.000Z","stockId":2951,"sp":4.73},{"date":"2024-08-22T16:00:00.000Z","stockId":2951,"sp":4.5},{"date":"2024-08-21T16:00:00.000Z","stockId":2951,"sp":4.29},{"date":"2024-08-20T16:00:00.000Z","stockId":2951,"sp":4.09},{"date":"2024-08-19T16:00:00.000Z","stockId":2951,"sp":3.99},{"date":"2024-08-18T16:00:00.000Z","stockId":2951,"sp":4.04},{"date":"2024-08-15T16:00:00.000Z","stockId":2951,"sp":4.17},{"date":"2024-08-14T16:00:00.000Z","stockId":2951,"sp":4.23},{"date":"2024-08-13T16:00:00.000Z","stockId":2951,"sp":4.22},{"date":"2024-08-12T16:00:00.000Z","stockId":2951,"sp":4.35},{"date":"2024-08-11T16:00:00.000Z","stockId":2951,"sp":4.36},{"date":"2024-08-08T16:00:00.000Z","stockId":2951,"sp":4.33},{"date":"2024-08-07T16:00:00.000Z","stockId":2951,"sp":4.34},{"date":"2024-08-06T16:00:00.000Z","stockId":2951,"sp":4.28},{"date":"2024-08-05T16:00:00.000Z","stockId":2951,"sp":4.08},{"date":"2024-08-04T16:00:00.000Z","stockId":2951,"sp":4.08},{"date":"2024-08-01T16:00:00.000Z","stockId":2951,"sp":4.08},{"date":"2024-07-31T16:00:00.000Z","stockId":2951,"sp":4.24},{"date":"2024-07-30T16:00:00.000Z","stockId":2951,"sp":4.29},{"date":"2024-07-29T16:00:00.000Z","stockId":2951,"sp":4.16},{"date":"2024-07-28T16:00:00.000Z","stockId":2951,"sp":4.02},{"date":"2024-07-25T16:00:00.000Z","stockId":2951,"sp":4.01},{"date":"2024-07-24T16:00:00.000Z","stockId":2951,"sp":3.96},{"date":"2024-07-23T16:00:00.000Z","stockId":2951,"sp":4.09},{"date":"2024-07-22T16:00:00.000Z","stockId":2951,"sp":4.3},{"date":"2024-07-21T16:00:00.000Z","stockId":2951,"sp":4.13},{"date":"2024-07-18T16:00:00.000Z","stockId":2951,"sp":4.05},{"date":"2024-07-17T16:00:00.000Z","stockId":2951,"sp":4.02},{"date":"2024-07-16T16:00:00.000Z","stockId":2951,"sp":4.2},{"date":"2024-07-15T16:00:00.000Z","stockId":2951,"sp":4.09},{"date":"2024-07-14T16:00:00.000Z","stockId":2951,"sp":4.17},{"date":"2024-07-11T16:00:00.000Z","stockId":2951,"sp":4.39},{"date":"2024-07-10T16:00:00.000Z","stockId":2951,"sp":4.45},{"date":"2024-07-09T16:00:00.000Z","stockId":2951,"sp":4.52},{"date":"2024-07-08T16:00:00.000Z","stockId":2951,"sp":4.76},{"date":"2024-07-07T16:00:00.000Z","stockId":2951,"sp":5.01},{"date":"2024-07-04T16:00:00.000Z","stockId":2951,"sp":5.27},{"date":"2024-07-03T16:00:00.000Z","stockId":2951,"sp":5.31},{"date":"2024-07-02T16:00:00.000Z","stockId":2951,"sp":5.59},{"date":"2024-07-01T16:00:00.000Z","stockId":2951,"sp":5.5},{"date":"2024-06-30T16:00:00.000Z","stockId":2951,"sp":5.55},{"date":"2024-06-27T16:00:00.000Z","stockId":2951,"sp":5.84},{"date":"2024-06-26T16:00:00.000Z","stockId":2951,"sp":5.93},{"sp":5.79,"stockId":2951,"date":"2024-06-25T16:00:00.000Z"},{"sp":5.6,"stockId":2951,"date":"2024-06-24T16:00:00.000Z"},{"sp":5.63,"stockId":2951,"date":"2024-06-23T16:00:00.000Z"},{"sp":5.82,"stockId":2951,"date":"2024-06-20T16:00:00.000Z"},{"sp":5.78,"stockId":2951,"date":"2024-06-19T16:00:00.000Z"},{"sp":5.74,"stockId":2951,"date":"2024-06-18T16:00:00.000Z"},{"sp":5.78,"stockId":2951,"date":"2024-06-17T16:00:00.000Z"},{"sp":5.8,"stockId":2951,"date":"2024-06-16T16:00:00.000Z"},{"sp":5.89,"stockId":2951,"date":"2024-06-13T16:00:00.000Z"},{"sp":6,"stockId":2951,"date":"2024-06-12T16:00:00.000Z"},{"sp":6.1,"stockId":2951,"date":"2024-06-11T16:00:00.000Z"},{"sp":6.12,"stockId":2951,"date":"2024-06-10T16:00:00.000Z"},{"sp":6.2,"stockId":2951,"date":"2024-06-06T16:00:00.000Z"},{"sp":6.03,"stockId":2951,"date":"2024-06-05T16:00:00.000Z"},{"sp":6.15,"stockId":2951,"date":"2024-06-04T16:00:00.000Z"},{"sp":6.15,"stockId":2951,"date":"2024-06-03T16:00:00.000Z"},{"sp":6.17,"stockId":2951,"date":"2024-06-02T16:00:00.000Z"},{"sp":6.22,"stockId":2951,"date":"2024-05-30T16:00:00.000Z"},{"sp":6.03,"stockId":2951,"date":"2024-05-29T16:00:00.000Z"},{"sp":6.03,"stockId":2951,"date":"2024-05-28T16:00:00.000Z"},{"sp":6.26,"stockId":2951,"date":"2024-05-27T16:00:00.000Z"},{"sp":6.26,"stockId":2951,"date":"2024-05-26T16:00:00.000Z"},{"sp":6.16,"stockId":2951,"date":"2024-05-23T16:00:00.000Z"},{"sp":6.09,"stockId":2951,"date":"2024-05-22T16:00:00.000Z"},{"sp":6.09,"stockId":2951,"date":"2024-05-21T16:00:00.000Z"},{"sp":6.09,"stockId":2951,"date":"2024-05-20T16:00:00.000Z"},{"sp":6.12,"stockId":2951,"date":"2024-05-19T16:00:00.000Z"},{"sp":5.94,"stockId":2951,"date":"2024-05-16T16:00:00.000Z"},{"sp":5.8,"stockId":2951,"date":"2024-05-15T16:00:00.000Z"},{"sp":5.83,"stockId":2951,"date":"2024-05-14T16:00:00.000Z"},{"sp":5.89,"stockId":2951,"date":"2024-05-13T16:00:00.000Z"},{"sp":5.61,"stockId":2951,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2951,"sp":5.76},{"date":"2024-05-08T16:00:00.000Z","stockId":2951,"sp":5.96},{"date":"2024-05-07T16:00:00.000Z","stockId":2951,"sp":6.04},{"date":"2024-05-06T16:00:00.000Z","stockId":2951,"sp":6.36},{"date":"2024-05-05T16:00:00.000Z","stockId":2951,"sp":6.34},{"date":"2024-04-29T16:00:00.000Z","stockId":2951,"sp":6.31},{"date":"2024-04-28T16:00:00.000Z","stockId":2951,"sp":6.23},{"date":"2024-04-25T16:00:00.000Z","stockId":2951,"sp":6.1},{"date":"2024-04-24T16:00:00.000Z","stockId":2951,"sp":6.01},{"date":"2024-04-23T16:00:00.000Z","stockId":2951,"sp":5.95},{"date":"2024-04-22T16:00:00.000Z","stockId":2951,"sp":5.75},{"date":"2024-04-21T16:00:00.000Z","stockId":2951,"sp":5.53},{"date":"2024-04-18T16:00:00.000Z","stockId":2951,"sp":5.82},{"date":"2024-04-17T16:00:00.000Z","stockId":2951,"sp":5.74},{"date":"2024-04-16T16:00:00.000Z","stockId":2951,"sp":6.04},{"date":"2024-04-15T16:00:00.000Z","stockId":2951,"sp":6.12},{"date":"2024-04-14T16:00:00.000Z","stockId":2951,"sp":6.44},{"date":"2024-04-11T16:00:00.000Z","stockId":2951,"sp":6.78},{"date":"2024-04-10T16:00:00.000Z","stockId":2951,"sp":6.68},{"date":"2024-04-09T16:00:00.000Z","stockId":2951,"sp":6.36},{"date":"2024-04-08T16:00:00.000Z","stockId":2951,"sp":6.39},{"date":"2024-04-07T16:00:00.000Z","stockId":2951,"sp":6.28},{"date":"2024-04-02T16:00:00.000Z","stockId":2951,"sp":6.46},{"date":"2024-04-01T16:00:00.000Z","stockId":2951,"sp":6.8},{"date":"2024-03-31T16:00:00.000Z","stockId":2951,"sp":7.16},{"date":"2024-03-28T16:00:00.000Z","stockId":2951,"sp":7.52},{"date":"2024-03-26T16:00:00.000Z","stockId":2951,"sp":7.16},{"date":"2024-03-25T16:00:00.000Z","stockId":2951,"sp":7.19},{"date":"2024-03-24T16:00:00.000Z","stockId":2951,"sp":6.85},{"date":"2024-03-21T16:00:00.000Z","stockId":2951,"sp":6.52},{"date":"2024-03-20T16:00:00.000Z","stockId":2951,"sp":6.3},{"date":"2024-03-19T16:00:00.000Z","stockId":2951,"sp":6},{"date":"2024-03-18T16:00:00.000Z","stockId":2951,"sp":5.82},{"date":"2024-03-17T16:00:00.000Z","stockId":2951,"sp":5.73},{"date":"2024-03-14T16:00:00.000Z","stockId":2951,"sp":5.46},{"date":"2024-03-13T16:00:00.000Z","stockId":2951,"sp":5.39},{"date":"2024-03-12T16:00:00.000Z","stockId":2951,"sp":5.45},{"date":"2024-03-11T16:00:00.000Z","stockId":2951,"sp":5.5},{"date":"2024-03-10T16:00:00.000Z","stockId":2951,"sp":5.5},{"date":"2024-03-07T16:00:00.000Z","stockId":2951,"sp":5.24},{"date":"2024-03-06T16:00:00.000Z","stockId":2951,"sp":5.24},{"date":"2024-03-05T16:00:00.000Z","stockId":2951,"sp":5.35},{"date":"2024-03-04T16:00:00.000Z","stockId":2951,"sp":5.22},{"date":"2024-03-03T16:00:00.000Z","stockId":2951,"sp":5.23},{"date":"2024-02-29T16:00:00.000Z","stockId":2951,"sp":5.5},{"date":"2024-02-28T16:00:00.000Z","stockId":2951,"sp":5.57},{"date":"2024-02-27T16:00:00.000Z","stockId":2951,"sp":5.65},{"date":"2024-02-26T16:00:00.000Z","stockId":2951,"sp":5.95},{"date":"2024-02-25T16:00:00.000Z","stockId":2951,"sp":5.84},{"date":"2024-02-22T16:00:00.000Z","stockId":2951,"sp":5.84},{"date":"2024-02-21T16:00:00.000Z","stockId":2951,"sp":5.56},{"date":"2024-02-20T16:00:00.000Z","stockId":2951,"sp":5.52},{"date":"2024-02-19T16:00:00.000Z","stockId":2951,"sp":5.53},{"date":"2024-02-18T16:00:00.000Z","stockId":2951,"sp":5.27},{"date":"2024-02-07T16:00:00.000Z","stockId":2951,"sp":5.28},{"date":"2024-02-06T16:00:00.000Z","stockId":2951,"sp":5.08},{"date":"2024-02-05T16:00:00.000Z","stockId":2951,"sp":5.28},{"date":"2024-02-04T16:00:00.000Z","stockId":2951,"sp":5.56},{"date":"2024-02-01T16:00:00.000Z","stockId":2951,"sp":5.85},{"date":"2024-01-31T16:00:00.000Z","stockId":2951,"sp":6.16},{"date":"2024-01-30T16:00:00.000Z","stockId":2951,"sp":6.48},{"date":"2024-01-29T16:00:00.000Z","stockId":2951,"sp":6.82},{"date":"2024-01-28T16:00:00.000Z","stockId":2951,"sp":7.14},{"date":"2024-01-25T16:00:00.000Z","stockId":2951,"sp":7.17},{"date":"2024-01-24T16:00:00.000Z","stockId":2951,"sp":7.08},{"date":"2024-01-23T16:00:00.000Z","stockId":2951,"sp":7.1},{"date":"2024-01-22T16:00:00.000Z","stockId":2951,"sp":7.26},{"date":"2024-01-21T16:00:00.000Z","stockId":2951,"sp":7.08},{"date":"2024-01-18T16:00:00.000Z","stockId":2951,"sp":7.43},{"date":"2024-01-17T16:00:00.000Z","stockId":2951,"sp":7.38},{"date":"2024-01-16T16:00:00.000Z","stockId":2951,"sp":7.56},{"date":"2024-01-15T16:00:00.000Z","stockId":2951,"sp":7.96},{"date":"2024-01-14T16:00:00.000Z","stockId":2951,"sp":8.2},{"date":"2024-01-11T16:00:00.000Z","stockId":2951,"sp":8.25},{"date":"2024-01-10T16:00:00.000Z","stockId":2951,"sp":8.22},{"date":"2024-01-09T16:00:00.000Z","stockId":2951,"sp":8.22},{"date":"2024-01-08T16:00:00.000Z","stockId":2951,"sp":8.23},{"date":"2024-01-07T16:00:00.000Z","stockId":2951,"sp":8.17},{"date":"2024-01-04T16:00:00.000Z","stockId":2951,"sp":8.22},{"date":"2024-01-03T16:00:00.000Z","stockId":2951,"sp":8.32},{"date":"2024-01-02T16:00:00.000Z","stockId":2951,"sp":8.15},{"date":"2024-01-01T16:00:00.000Z","stockId":2951,"sp":8.28},{"date":"2023-12-28T16:00:00.000Z","stockId":2951,"sp":8.41},{"date":"2023-12-27T16:00:00.000Z","stockId":2951,"sp":8.36},{"date":"2023-12-26T16:00:00.000Z","stockId":2951,"sp":8.26},{"date":"2023-12-25T16:00:00.000Z","stockId":2951,"sp":8.26},{"date":"2023-12-24T16:00:00.000Z","stockId":2951,"sp":8.21},{"date":"2023-12-21T16:00:00.000Z","stockId":2951,"sp":8.16},{"date":"2023-12-20T16:00:00.000Z","stockId":2951,"sp":8.15},{"date":"2023-12-19T16:00:00.000Z","stockId":2951,"sp":8.3},{"date":"2023-12-18T16:00:00.000Z","stockId":2951,"sp":8.17},{"date":"2023-12-17T16:00:00.000Z","stockId":2951,"sp":8.24},{"date":"2023-12-14T16:00:00.000Z","stockId":2951,"sp":8.18},{"date":"2023-12-13T16:00:00.000Z","stockId":2951,"sp":8.07},{"date":"2023-12-12T16:00:00.000Z","stockId":2951,"sp":8.11},{"date":"2023-12-11T16:00:00.000Z","stockId":2951,"sp":8.15},{"date":"2023-12-10T16:00:00.000Z","stockId":2951,"sp":8.03},{"date":"2023-12-07T16:00:00.000Z","stockId":2951,"sp":7.98},{"date":"2023-12-06T16:00:00.000Z","stockId":2951,"sp":7.93},{"date":"2023-12-05T16:00:00.000Z","stockId":2951,"sp":7.97},{"date":"2023-12-04T16:00:00.000Z","stockId":2951,"sp":8},{"date":"2023-12-03T16:00:00.000Z","stockId":2951,"sp":8.13},{"date":"2023-11-30T16:00:00.000Z","stockId":2951,"sp":8.04},{"date":"2023-11-29T16:00:00.000Z","stockId":2951,"sp":7.99},{"date":"2023-11-28T16:00:00.000Z","stockId":2951,"sp":7.98},{"date":"2023-11-27T16:00:00.000Z","stockId":2951,"sp":7.99},{"date":"2023-11-26T16:00:00.000Z","stockId":2951,"sp":8.02},{"date":"2023-11-23T16:00:00.000Z","stockId":2951,"sp":8.11},{"date":"2023-11-22T16:00:00.000Z","stockId":2951,"sp":8.17},{"date":"2023-11-21T16:00:00.000Z","stockId":2951,"sp":7.94},{"date":"2023-11-20T16:00:00.000Z","stockId":2951,"sp":7.93},{"date":"2023-11-19T16:00:00.000Z","stockId":2951,"sp":7.87},{"date":"2023-11-16T16:00:00.000Z","stockId":2951,"sp":7.94},{"date":"2023-11-15T16:00:00.000Z","stockId":2951,"sp":7.88},{"date":"2023-11-14T16:00:00.000Z","stockId":2951,"sp":7.91},{"date":"2023-11-13T16:00:00.000Z","stockId":2951,"sp":7.89},{"date":"2023-11-12T16:00:00.000Z","stockId":2951,"sp":8},{"date":"2023-11-09T16:00:00.000Z","stockId":2951,"sp":8.02},{"date":"2023-11-08T16:00:00.000Z","stockId":2951,"sp":7.91},{"date":"2023-11-07T16:00:00.000Z","stockId":2951,"sp":7.82},{"date":"2023-11-06T16:00:00.000Z","stockId":2951,"sp":7.88},{"date":"2023-11-05T16:00:00.000Z","stockId":2951,"sp":7.87},{"date":"2023-11-02T16:00:00.000Z","stockId":2951,"sp":7.85},{"date":"2023-11-01T16:00:00.000Z","stockId":2951,"sp":7.72},{"date":"2023-10-31T16:00:00.000Z","stockId":2951,"sp":7.7},{"date":"2023-10-30T16:00:00.000Z","stockId":2951,"sp":7.73},{"date":"2023-10-29T16:00:00.000Z","stockId":2951,"sp":7.76},{"date":"2023-10-26T16:00:00.000Z","stockId":2951,"sp":7.85},{"date":"2023-10-25T16:00:00.000Z","stockId":2951,"sp":7.76},{"date":"2023-10-24T16:00:00.000Z","stockId":2951,"sp":7.8},{"date":"2023-10-23T16:00:00.000Z","stockId":2951,"sp":7.67},{"date":"2023-10-22T16:00:00.000Z","stockId":2951,"sp":7.7},{"date":"2023-10-19T16:00:00.000Z","stockId":2951,"sp":8.1},{"date":"2023-10-18T16:00:00.000Z","stockId":2951,"sp":8.17},{"date":"2023-10-17T16:00:00.000Z","stockId":2951,"sp":8.49},{"date":"2023-10-16T16:00:00.000Z","stockId":2951,"sp":8.65},{"date":"2023-10-15T16:00:00.000Z","stockId":2951,"sp":8.47},{"date":"2023-10-12T16:00:00.000Z","stockId":2951,"sp":8.5},{"date":"2023-10-11T16:00:00.000Z","stockId":2951,"sp":8.72},{"date":"2023-10-10T16:00:00.000Z","stockId":2951,"sp":8.5},{"date":"2023-10-09T16:00:00.000Z","stockId":2951,"sp":8.29},{"date":"2023-10-08T16:00:00.000Z","stockId":2951,"sp":8.25},{"date":"2023-09-27T16:00:00.000Z","stockId":2951,"sp":8.31},{"date":"2023-09-26T16:00:00.000Z","stockId":2951,"sp":8.01},{"date":"2023-09-25T16:00:00.000Z","stockId":2951,"sp":7.83},{"date":"2023-09-24T16:00:00.000Z","stockId":2951,"sp":7.87},{"date":"2023-09-21T16:00:00.000Z","stockId":2951,"sp":7.95},{"date":"2023-09-20T16:00:00.000Z","stockId":2951,"sp":7.93},{"date":"2023-09-19T16:00:00.000Z","stockId":2951,"sp":7.84},{"date":"2023-09-18T16:00:00.000Z","stockId":2951,"sp":7.85},{"date":"2023-09-17T16:00:00.000Z","stockId":2951,"sp":7.77},{"date":"2023-09-14T16:00:00.000Z","stockId":2951,"sp":7.81},{"date":"2023-09-13T16:00:00.000Z","stockId":2951,"sp":7.54},{"date":"2023-09-12T16:00:00.000Z","stockId":2951,"sp":7.54},{"date":"2023-09-11T16:00:00.000Z","stockId":2951,"sp":7.61},{"date":"2023-09-10T16:00:00.000Z","stockId":2951,"sp":7.62},{"date":"2023-09-07T16:00:00.000Z","stockId":2951,"sp":7.49},{"date":"2023-09-06T16:00:00.000Z","stockId":2951,"sp":7.5},{"date":"2023-09-05T16:00:00.000Z","stockId":2951,"sp":7.5},{"date":"2023-09-04T16:00:00.000Z","stockId":2951,"sp":7.38},{"date":"2023-09-03T16:00:00.000Z","stockId":2951,"sp":7.45},{"date":"2023-08-31T16:00:00.000Z","stockId":2951,"sp":7.54},{"date":"2023-08-30T16:00:00.000Z","stockId":2951,"sp":7.18},{"date":"2023-08-29T16:00:00.000Z","stockId":2951,"sp":7.18},{"date":"2023-08-28T16:00:00.000Z","stockId":2951,"sp":7.13},{"date":"2023-08-27T16:00:00.000Z","stockId":2951,"sp":7.03},{"date":"2023-08-24T16:00:00.000Z","stockId":2951,"sp":7.03},{"date":"2023-08-23T16:00:00.000Z","stockId":2951,"sp":7.2},{"date":"2023-08-22T16:00:00.000Z","stockId":2951,"sp":7.02},{"date":"2023-08-21T16:00:00.000Z","stockId":2951,"sp":7.28},{"date":"2023-08-20T16:00:00.000Z","stockId":2951,"sp":7.4},{"date":"2023-08-17T16:00:00.000Z","stockId":2951,"sp":7.49},{"date":"2023-08-16T16:00:00.000Z","stockId":2951,"sp":7.48},{"date":"2023-08-15T16:00:00.000Z","stockId":2951,"sp":7.44},{"date":"2023-08-14T16:00:00.000Z","stockId":2951,"sp":7.49},{"date":"2023-08-13T16:00:00.000Z","stockId":2951,"sp":7.47},{"date":"2023-08-10T16:00:00.000Z","stockId":2951,"sp":7.48},{"date":"2023-08-09T16:00:00.000Z","stockId":2951,"sp":7.6},{"date":"2023-08-08T16:00:00.000Z","stockId":2951,"sp":7.31},{"date":"2023-08-07T16:00:00.000Z","stockId":2951,"sp":7.38},{"date":"2023-08-06T16:00:00.000Z","stockId":2951,"sp":7.37},{"date":"2023-08-03T16:00:00.000Z","stockId":2951,"sp":7.41},{"date":"2023-08-02T16:00:00.000Z","stockId":2951,"sp":7.26},{"date":"2023-08-01T16:00:00.000Z","stockId":2951,"sp":7.3},{"date":"2023-07-31T16:00:00.000Z","stockId":2951,"sp":7.39},{"date":"2023-07-30T16:00:00.000Z","stockId":2951,"sp":7.39},{"date":"2023-07-27T16:00:00.000Z","stockId":2951,"sp":7.24},{"date":"2023-07-26T16:00:00.000Z","stockId":2951,"sp":7.32},{"date":"2023-07-25T16:00:00.000Z","stockId":2951,"sp":7.39},{"date":"2023-07-24T16:00:00.000Z","stockId":2951,"sp":7.78},{"date":"2023-07-23T16:00:00.000Z","stockId":2951,"sp":8.06},{"date":"2023-07-20T16:00:00.000Z","stockId":2951,"sp":8.48},{"date":"2023-07-19T16:00:00.000Z","stockId":2951,"sp":8.93},{"date":"2023-07-18T16:00:00.000Z","stockId":2951,"sp":9.4},{"date":"2023-07-16T16:00:00.000Z","stockId":2951,"sp":9.89},{"date":"2023-07-13T16:00:00.000Z","stockId":2951,"sp":9.86},{"date":"2023-07-12T16:00:00.000Z","stockId":2951,"sp":10.15},{"date":"2023-07-11T16:00:00.000Z","stockId":2951,"sp":9.98},{"date":"2023-07-10T16:00:00.000Z","stockId":2951,"sp":10.11},{"date":"2023-07-09T16:00:00.000Z","stockId":2951,"sp":10.22},{"date":"2023-07-06T16:00:00.000Z","stockId":2951,"sp":10.17},{"date":"2023-07-05T16:00:00.000Z","stockId":2951,"sp":10.22},{"date":"2023-07-04T16:00:00.000Z","stockId":2951,"sp":10.12},{"date":"2023-07-03T16:00:00.000Z","stockId":2951,"sp":10.21},{"date":"2023-07-02T16:00:00.000Z","stockId":2951,"sp":10.17},{"date":"2023-06-29T16:00:00.000Z","stockId":2951,"sp":9.96},{"date":"2023-06-28T16:00:00.000Z","stockId":2951,"sp":9.99},{"date":"2023-06-27T16:00:00.000Z","stockId":2951,"sp":9.8},{"date":"2023-06-26T16:00:00.000Z","stockId":2951,"sp":9.67},{"date":"2023-06-25T16:00:00.000Z","stockId":2951,"sp":9.3},{"date":"2023-06-20T16:00:00.000Z","stockId":2951,"sp":9.54},{"date":"2023-06-19T16:00:00.000Z","stockId":2951,"sp":9.74},{"date":"2023-06-18T16:00:00.000Z","stockId":2951,"sp":9.88},{"date":"2023-06-15T16:00:00.000Z","stockId":2951,"sp":9.96},{"date":"2023-06-14T16:00:00.000Z","stockId":2951,"sp":9.82},{"date":"2023-06-13T16:00:00.000Z","stockId":2951,"sp":9.92},{"date":"2023-06-12T16:00:00.000Z","stockId":2951,"sp":9.96},{"date":"2023-06-11T16:00:00.000Z","stockId":2951,"sp":9.77},{"date":"2023-06-08T16:00:00.000Z","stockId":2951,"sp":9.68},{"date":"2023-06-07T16:00:00.000Z","stockId":2951,"sp":9.66},{"date":"2023-06-06T16:00:00.000Z","stockId":2951,"sp":9.89},{"date":"2023-06-05T16:00:00.000Z","stockId":2951,"sp":9.78},{"date":"2023-06-04T16:00:00.000Z","stockId":2951,"sp":9.99},{"date":"2023-06-01T16:00:00.000Z","stockId":2951,"sp":9.69},{"date":"2023-05-31T16:00:00.000Z","stockId":2951,"sp":9.82},{"date":"2023-05-30T16:00:00.000Z","stockId":2951,"sp":9.72},{"date":"2023-05-29T16:00:00.000Z","stockId":2951,"sp":9.63},{"date":"2023-05-28T16:00:00.000Z","stockId":2951,"sp":9.67},{"date":"2023-05-25T16:00:00.000Z","stockId":2951,"sp":9.86},{"date":"2023-05-24T16:00:00.000Z","stockId":2951,"sp":9.86},{"date":"2023-05-23T16:00:00.000Z","stockId":2951,"sp":10.03},{"date":"2023-05-22T16:00:00.000Z","stockId":2951,"sp":10.31},{"date":"2023-05-21T16:00:00.000Z","stockId":2951,"sp":10.55},{"date":"2023-05-18T16:00:00.000Z","stockId":2951,"sp":9.59},{"date":"2023-05-17T16:00:00.000Z","stockId":2951,"sp":9.48},{"date":"2023-05-16T16:00:00.000Z","stockId":2951,"sp":9.26},{"date":"2023-05-15T16:00:00.000Z","stockId":2951,"sp":9.14}],"dateFlag":"day"}