window.pageData = {"stock":{"_id":688246,"fsTableType":"non_financial","currency":"CNY","stockCode":"688246","tickerId":688246,"areaCode":"cn","exchange":"sh","market":"a","stockType":"company","ipoDate":"2021-12-13T16:00:00.000Z","provinceCode":1,"listingStatus":"normally_listed","followedNum":78,"name":"嘉和美康","convertibleBondFlag":0,"memoNum":1,"operatingDataFlag":0,"financingFlag":1,"blackenedNum":4,"pinyin":"jhmk","source":"cn_info","mutualMarketSellOnlyFlag":1,"marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"夏军","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-28T16:00:00.000Z"],"lastExpectedDate":"2026-08-28T16:00:00.000Z","lastUpdated":"2026-07-23T19:10:19.557Z"}],"province":{"shortName":"北京"},"earliestMutualMarketDate":"2023-06-18T16:00:00.000Z","industry":{"_id":2010000710201,"stockCode":"710201","name":"软件开发","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":710201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":191.6451899171218},"pb":{"mcw":4.40196049719634},"ps_ttm":{"mcw":5.647815229278017},"dyr":{"mcw":0.006456603471827177}},"staticDividendYieldRatio":0.006398462909681624},"industryGroup":{"cni":[{"_id":2000000000008,"stockCode":"C08","exchange":"sz","stockType":"industry","source":"cni","tickerId":8,"name":"信息技术"},{"_id":2000000000801,"stockCode":"C0801","exchange":"sz","stockType":"industry","source":"cni","tickerId":801,"name":"软件与互联网"},{"_id":2000000080103,"stockCode":"C080103","exchange":"sz","stockType":"industry","source":"cni","tickerId":80103,"name":"计算机软件"}],"sw":[{"_id":2010000710000,"stockCode":"710000","name":"计算机","stockType":"industry","exchange":"sw","tickerId":710000,"source":"sw"},{"_id":2010000710200,"stockCode":"710200","name":"计算机应用","stockType":"industry","exchange":"sw","tickerId":710200,"source":"sw"},{"_id":2010000710201,"stockCode":"710201","name":"软件开发","stockType":"industry","exchange":"sw","tickerId":710201,"source":"sw"}],"sw_2021":[{"_id":2020000710000,"stockCode":"710000","name":"计算机","stockType":"industry","exchange":"sw_2021","tickerId":710000,"source":"sw_2021"},{"_id":2020000710400,"stockCode":"710400","name":"软件开发","stockType":"industry","exchange":"sw_2021","tickerId":710400,"source":"sw_2021"},{"_id":2020000710401,"stockCode":"710401","name":"垂直应用软件","stockType":"industry","exchange":"sw_2021","tickerId":710401,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000001730182,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30182","tickerId":1730182,"source":"csi","name":"计算机","weighting":0.00116},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00023},{"_id":1000000000680,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000680","tickerId":680,"source":"csi","name":"科创综指","weighting":0.00018},{"_id":1000000000001,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000001","tickerId":1,"source":"csi","name":"上证指数","weighting":0.00004},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00003},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00003}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.bjgoodwill.com","companyName":"嘉和美康(北京)科技股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":688246,"type":"tr_dri","cagr_p_r_fs":-0.19433581387937304,"cagr_p_r_fys":-0.3088172043010743,"cagr_p_r_y1":-0.5267962308598346,"p_r_fs":-0.6305747126436776,"cagr_p_r_d30":-0.3262054507337525,"cagr_p_r_d60":-0.3262054507337524,"cagr_p_r_d90":-0.14475784992017016,"cagr_p_r_y3":-0.2320872651665411,"last_data_date":"2026-07-22T16:00:00.000Z","period_date":"2021-12-13T16:00:00.000Z","cagr_p_r_d14":-0.15598739495798297,"cagr_p_r_d7":-0.14293333333333313},"shnc":{"stockId":688246,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":9667,"shnc_d90":-0.001755472945064023,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":9667,"shnc_q1":-0.001755472945064023,"shnc_q2":0.27331401475237094,"shnc_q3":0.45259203606311044,"shnc_y1":0.6496587030716724,"shnc_y2":0.7222519151968644},"ple":{"stockId":688246,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":688246,"type":"mtasl","last_data_date":"2026-07-22T16:00:00.000Z","spc":-0.0111,"mtaslb":154893602.89,"mtaslb_mc_r":0.07005588587449647,"mtaslb_fbc":-178082,"mtaslb_fb":154669796,"mtaslb_smc":7200,"mtaslb_sb":223806.89,"fb_mc_rc_d1":-0.00008054362501440348,"fb_mc_rc_d5":-0.002059327213919098,"fb_mc_rc_d20":-0.0028240353674942845,"fb_mc_rc_d60":-0.009293287310002635,"fb_mc_rc_d120":-0.020918040220090774,"sb_mc_rc_d1":0,"sb_mc_rc_d5":0,"sb_mc_rc_d20":0,"sb_mc_rc_d60":0,"sb_mc_rc_d120":-0.0000032323401217437764,"npa_o_f_d1":-178082,"npa_o_f_d120":-61787528,"npa_o_f_d20":-5759590,"npa_o_f_d5":-4847195,"npa_o_f_d60":-26115199,"fb_mc_rc_d240":-0.015919096893732998,"npa_o_f_d240":-47915742}},"priceMetrics":{"pe_ttm":-8.93806807673178,"d_pe_ttm":-8.68824289609595,"pb":1.7139800745192302,"pb_wo_gw":1.7139800745192302,"dyr":0,"mc":2211000559.86,"mc_om":2211000559.86,"sp":16.07,"spc":-0.0111,"ta":48846816,"to_r":0.02219861703839089,"cmc":2211000560,"ecmc":1352753042.81,"ecmc_psh":139935,"shn":9667},"differentMarketStocks":[]},"shareholdersEquityChangeData":[{"_id":"696401d81a82db041166de79","stockId":688246,"source":"cn_info","shareholderName":"苏州赛富璞鑫医疗健康产业投资中心(有限合伙)","declarationDate":"2025-12-15T16:00:00.000Z","date":"2025-12-11T16:00:00.000Z","changeQuantity":-2672492,"sharesChangeRatio":0.0194,"priceLimit":"21.18-31.69","sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"priceFloor":21.18,"priceCeiling":31.69,"averagePrice":26.435000000000002,"stock":{"_id":688246,"fsTableType":"non_financial","currency":"CNY","stockCode":"688246","tickerId":688246,"areaCode":"cn","exchange":"sh","market":"a","stockType":"company","followedNum":78,"name":"嘉和美康","memoNum":1,"blackenedNum":4,"isFollowed":false}},{"_id":"6920c5b685d1eadd0089d85e","stockId":688246,"source":"cn_info","shareholderName":"国寿成达(上海)健康产业股权投资中心(有限合伙)","declarationDate":"2025-11-19T16:00:00.000Z","date":"2025-10-21T16:00:00.000Z","changeQuantity":-949000,"sharesChangeRatio":0.0069,"priceLimit":"25.32-26.91","sharesHeldAfterChange":0.0822,"quantityHeldAfterChange":11308648,"priceFloor":25.32,"priceCeiling":26.91,"averagePrice":26.115000000000002,"stock":{"_id":688246,"fsTableType":"non_financial","currency":"CNY","stockCode":"688246","tickerId":688246,"areaCode":"cn","exchange":"sh","market":"a","stockType":"company","followedNum":78,"name":"嘉和美康","memoNum":1,"blackenedNum":4,"isFollowed":false}},{"_id":"691e22b155cc9c10038ceee0","stockId":688246,"source":"cn_info","shareholderName":"国寿成达(上海)健康产业股权投资中心(有限合伙)","declarationDate":"2025-10-21T16:00:00.000Z","date":"2025-10-19T16:00:00.000Z","changeQuantity":-426855,"sharesChangeRatio":0.0031,"sharesHeldAfterChange":0.0891,"quantityHeldAfterChange":12257648,"stock":{"_id":688246,"fsTableType":"non_financial","currency":"CNY","stockCode":"688246","tickerId":688246,"areaCode":"cn","exchange":"sh","market":"a","stockType":"company","followedNum":78,"name":"嘉和美康","memoNum":1,"blackenedNum":4,"isFollowed":false}},{"_id":"68b9ed3489ecb25b179686a3","stockId":688246,"source":"cn_info","shareholderName":"弘云久康数据技术(北京)有限公司","declarationDate":"2025-08-06T16:00:00.000Z","date":"2025-08-04T16:00:00.000Z","changeQuantity":-974582,"sharesChangeRatio":0.00708,"priceLimit":"30.00-38.43","sharesHeldAfterChange":0.0617,"quantityHeldAfterChange":8485931,"priceFloor":30,"priceCeiling":38.43,"averagePrice":34.215,"stock":{"_id":688246,"fsTableType":"non_financial","currency":"CNY","stockCode":"688246","tickerId":688246,"areaCode":"cn","exchange":"sh","market":"a","stockType":"company","followedNum":78,"name":"嘉和美康","memoNum":1,"blackenedNum":4,"isFollowed":false}},{"_id":"689e3dc1ab08277122e9bd44","stockId":688246,"source":"cn_info","shareholderName":"国寿成达(上海)健康产业股权投资中心(有限合伙)","declarationDate":"2025-07-16T16:00:00.000Z","date":"2025-07-14T16:00:00.000Z","changeQuantity":-1074057,"sharesChangeRatio":0.00781,"priceLimit":"23.05-30.25","sharesHeldAfterChange":0.0922,"quantityHeldAfterChange":12684503,"priceFloor":23.05,"priceCeiling":30.25,"averagePrice":26.65,"stock":{"_id":688246,"fsTableType":"non_financial","currency":"CNY","stockCode":"688246","tickerId":688246,"areaCode":"cn","exchange":"sh","market":"a","stockType":"company","followedNum":78,"name":"嘉和美康","memoNum":1,"blackenedNum":4,"isFollowed":false}},{"_id":"688d1955b2993f92b41e7687","stockId":688246,"source":"cn_info","shareholderName":"国寿成达(上海)健康产业股权投资中心(有限合伙)","declarationDate":"2025-07-04T16:00:00.000Z","date":"2025-07-01T16:00:00.000Z","changeQuantity":-1677654,"sharesChangeRatio":0.01219,"sharesHeldAfterChange":0.1,"quantityHeldAfterChange":13758560,"stock":{"_id":688246,"fsTableType":"non_financial","currency":"CNY","stockCode":"688246","tickerId":688246,"areaCode":"cn","exchange":"sh","market":"a","stockType":"company","followedNum":78,"name":"嘉和美康","memoNum":1,"blackenedNum":4,"isFollowed":false}},{"_id":"68853c3e4811b338464f2969","stockId":688246,"source":"cn_info","shareholderName":"苏州赛富璞鑫医疗健康产业投资中心(有限合伙)","declarationDate":"2025-07-01T16:00:00.000Z","date":"2025-06-26T16:00:00.000Z","changeQuantity":-2063776,"sharesChangeRatio":0.015,"priceLimit":"26.19-33.85","sharesHeldAfterChange":0.0194,"quantityHeldAfterChange":2672492,"priceFloor":26.19,"priceCeiling":33.85,"averagePrice":30.020000000000003,"stock":{"_id":688246,"fsTableType":"non_financial","currency":"CNY","stockCode":"688246","tickerId":688246,"areaCode":"cn","exchange":"sh","market":"a","stockType":"company","followedNum":78,"name":"嘉和美康","memoNum":1,"blackenedNum":4,"isFollowed":false}},{"_id":"6883e1d369c10ebc8ab926fc","stockId":688246,"source":"cn_info","shareholderName":"弘云久康数据技术(北京)有限公司","declarationDate":"2025-06-27T16:00:00.000Z","date":"2025-06-25T16:00:00.000Z","changeQuantity":-401273,"sharesChangeRatio":0.00292,"sharesHeldAfterChange":0.0688,"quantityHeldAfterChange":9460513,"candlestickAveragePrice":29.76749602341079,"lastUpdated":"2025-07-30T09:46:27.769Z","stock":{"_id":688246,"fsTableType":"non_financial","currency":"CNY","stockCode":"688246","tickerId":688246,"areaCode":"cn","exchange":"sh","market":"a","stockType":"company","followedNum":78,"name":"嘉和美康","memoNum":1,"blackenedNum":4,"isFollowed":false}},{"_id":"686adbb35c5f50ca751502b1","stockId":688246,"source":"cn_info","shareholderName":"国寿成达(上海)健康产业股权投资中心(有限合伙)","declarationDate":"2025-06-25T16:00:00.000Z","date":"2025-06-23T16:00:00.000Z","changeQuantity":-1375856,"sharesChangeRatio":0.01,"sharesHeldAfterChange":0.11,"quantityHeldAfterChange":15134416,"candlestickAveragePrice":26.537966544210967,"lastUpdated":"2025-07-30T09:46:27.772Z","stock":{"_id":688246,"fsTableType":"non_financial","currency":"CNY","stockCode":"688246","tickerId":688246,"areaCode":"cn","exchange":"sh","market":"a","stockType":"company","followedNum":78,"name":"嘉和美康","memoNum":1,"blackenedNum":4,"isFollowed":false}},{"_id":"686837f5fea85f579aaf735d","stockId":688246,"source":"cn_info","shareholderName":"国寿成达(上海)健康产业股权投资中心(有限合伙)","declarationDate":"2025-06-05T16:00:00.000Z","date":"2025-06-04T16:00:00.000Z","changeQuantity":-301797,"sharesChangeRatio":0.0022,"sharesHeldAfterChange":0.12,"quantityHeldAfterChange":16510272,"candlestickAveragePrice":29.60806343807279,"lastUpdated":"2025-07-30T09:46:27.775Z","stock":{"_id":688246,"fsTableType":"non_financial","currency":"CNY","stockCode":"688246","tickerId":688246,"areaCode":"cn","exchange":"sh","market":"a","stockType":"company","followedNum":78,"name":"嘉和美康","memoNum":1,"blackenedNum":4,"isFollowed":false}},{"_id":"6865fa0db9bea94b617ace7a","stockId":688246,"source":"cn_info","shareholderName":"宁波梅山保税港区凌顶投资管理有限公司","declarationDate":"2024-12-13T16:00:00.000Z","date":"2024-12-12T16:00:00.000Z","changeQuantity":250000,"sharesChangeRatio":0.0018,"priceLimit":"26.19","priceFloor":26.19,"priceCeiling":26.19,"averagePrice":26.19,"stock":{"_id":688246,"fsTableType":"non_financial","currency":"CNY","stockCode":"688246","tickerId":688246,"areaCode":"cn","exchange":"sh","market":"a","stockType":"company","followedNum":78,"name":"嘉和美康","memoNum":1,"blackenedNum":4,"isFollowed":false}},{"_id":"6865fa0db9bea94b617ace7b","stockId":688246,"source":"cn_info","shareholderName":"深圳市康曼德资本管理有限公司","declarationDate":"2024-12-13T16:00:00.000Z","date":"2024-12-12T16:00:00.000Z","changeQuantity":200000,"sharesChangeRatio":0.0015,"priceLimit":"26.19","priceFloor":26.19,"priceCeiling":26.19,"averagePrice":26.19,"stock":{"_id":688246,"fsTableType":"non_financial","currency":"CNY","stockCode":"688246","tickerId":688246,"areaCode":"cn","exchange":"sh","market":"a","stockType":"company","followedNum":78,"name":"嘉和美康","memoNum":1,"blackenedNum":4,"isFollowed":false}},{"_id":"6865fa0db9bea94b617ace7c","stockId":688246,"source":"cn_info","shareholderName":"诺德基金管理有限公司","declarationDate":"2024-12-13T16:00:00.000Z","date":"2024-12-12T16:00:00.000Z","changeQuantity":1238421,"sharesChangeRatio":0.009,"priceLimit":"26.19","priceFloor":26.19,"priceCeiling":26.19,"averagePrice":26.19,"stock":{"_id":688246,"fsTableType":"non_financial","currency":"CNY","stockCode":"688246","tickerId":688246,"areaCode":"cn","exchange":"sh","market":"a","stockType":"company","followedNum":78,"name":"嘉和美康","memoNum":1,"blackenedNum":4,"isFollowed":false}},{"_id":"6865fa0db9bea94b617ace7d","stockId":688246,"source":"cn_info","shareholderName":"财通基金管理有限公司","declarationDate":"2024-12-13T16:00:00.000Z","date":"2024-12-12T16:00:00.000Z","changeQuantity":100000,"sharesChangeRatio":0.0007,"priceLimit":"26.19","priceFloor":26.19,"priceCeiling":26.19,"averagePrice":26.19,"stock":{"_id":688246,"fsTableType":"non_financial","currency":"CNY","stockCode":"688246","tickerId":688246,"areaCode":"cn","exchange":"sh","market":"a","stockType":"company","followedNum":78,"name":"嘉和美康","memoNum":1,"blackenedNum":4,"isFollowed":false}},{"_id":"6865fa0db9bea94b617ace7e","stockId":688246,"source":"cn_info","shareholderName":"弘云久康数据技术(北京)有限公司","declarationDate":"2024-12-13T16:00:00.000Z","date":"2024-12-12T16:00:00.000Z","changeQuantity":-1788421,"sharesChangeRatio":0.013,"priceLimit":"26.19","sharesHeldAfterChange":0.0717,"quantityHeldAfterChange":9861786,"priceFloor":26.19,"priceCeiling":26.19,"averagePrice":26.19,"stock":{"_id":688246,"fsTableType":"non_financial","currency":"CNY","stockCode":"688246","tickerId":688246,"areaCode":"cn","exchange":"sh","market":"a","stockType":"company","followedNum":78,"name":"嘉和美康","memoNum":1,"blackenedNum":4,"isFollowed":false}},{"_id":"6865fa0db9bea94b617ace79","stockId":688246,"source":"cn_info","shareholderName":"苏州赛富璞鑫医疗健康产业投资中心(有限合伙)","declarationDate":"2024-08-08T16:00:00.000Z","date":"2024-08-06T16:00:00.000Z","changeQuantity":-1118701,"sharesChangeRatio":0.0081,"priceLimit":"19.10-21.52","sharesHeldAfterChange":0.0342,"quantityHeldAfterChange":4736268,"priceFloor":19.1,"priceCeiling":21.52,"averagePrice":20.310000000000002,"stock":{"_id":688246,"fsTableType":"non_financial","currency":"CNY","stockCode":"688246","tickerId":688246,"areaCode":"cn","exchange":"sh","market":"a","stockType":"company","followedNum":78,"name":"嘉和美康","memoNum":1,"blackenedNum":4,"isFollowed":false}}],"priceMetricsList":[{"date":"2026-07-23T16:00:00.000Z","stockId":688246,"sp":15.55},{"date":"2026-07-22T16:00:00.000Z","stockId":688246,"sp":16.07},{"date":"2026-07-21T16:00:00.000Z","stockId":688246,"sp":16.25},{"stockId":688246,"date":"2026-07-20T16:00:00.000Z","sp":16.66},{"date":"2026-07-19T16:00:00.000Z","stockId":688246,"sp":17.14},{"stockId":688246,"date":"2026-07-16T16:00:00.000Z","sp":16.73},{"stockId":688246,"date":"2026-07-15T16:00:00.000Z","sp":18.75},{"date":"2026-07-14T16:00:00.000Z","stockId":688246,"sp":18.44},{"stockId":688246,"date":"2026-07-13T16:00:00.000Z","sp":17.99},{"stockId":688246,"date":"2026-07-12T16:00:00.000Z","sp":18.1},{"stockId":688246,"date":"2026-07-09T16:00:00.000Z","sp":19.5},{"date":"2026-07-08T16:00:00.000Z","stockId":688246,"sp":19.04},{"stockId":688246,"date":"2026-07-07T16:00:00.000Z","sp":19.2},{"date":"2026-07-06T16:00:00.000Z","stockId":688246,"sp":19.8},{"stockId":688246,"date":"2026-07-05T16:00:00.000Z","sp":19.92},{"stockId":688246,"date":"2026-07-02T16:00:00.000Z","sp":21.5},{"date":"2026-07-01T16:00:00.000Z","stockId":688246,"sp":20.81},{"date":"2026-06-30T16:00:00.000Z","stockId":688246,"sp":20.3},{"stockId":688246,"date":"2026-06-29T16:00:00.000Z","sp":20.55},{"stockId":688246,"date":"2026-06-28T16:00:00.000Z","sp":20.42},{"stockId":688246,"date":"2026-06-25T16:00:00.000Z","sp":21.37},{"date":"2026-06-24T16:00:00.000Z","stockId":688246,"sp":22.16},{"stockId":688246,"date":"2026-06-23T16:00:00.000Z","sp":23},{"date":"2026-06-22T16:00:00.000Z","stockId":688246,"sp":23.85},{"stockId":688246,"date":"2026-06-21T16:00:00.000Z","sp":23.91},{"date":"2026-06-17T16:00:00.000Z","stockId":688246,"sp":24.69},{"stockId":688246,"date":"2026-06-16T16:00:00.000Z","sp":25.35},{"date":"2026-06-15T16:00:00.000Z","stockId":688246,"sp":24.69},{"date":"2026-06-14T16:00:00.000Z","stockId":688246,"sp":24.3},{"date":"2026-06-11T16:00:00.000Z","stockId":688246,"sp":23.86},{"stockId":688246,"date":"2026-06-10T16:00:00.000Z","sp":23.99},{"stockId":688246,"date":"2026-06-09T16:00:00.000Z","sp":24.89},{"stockId":688246,"date":"2026-06-08T16:00:00.000Z","sp":25.31},{"date":"2026-06-07T16:00:00.000Z","stockId":688246,"sp":23.74},{"date":"2026-06-04T16:00:00.000Z","stockId":688246,"sp":22.94},{"date":"2026-06-03T16:00:00.000Z","stockId":688246,"sp":20.4},{"date":"2026-06-02T16:00:00.000Z","stockId":688246,"sp":21.23},{"stockId":688246,"date":"2026-06-01T16:00:00.000Z","sp":21.4},{"stockId":688246,"date":"2026-05-31T16:00:00.000Z","sp":22.2},{"date":"2026-05-28T16:00:00.000Z","stockId":688246,"sp":23},{"stockId":688246,"date":"2026-05-27T16:00:00.000Z","sp":25.03},{"stockId":688246,"date":"2026-05-26T16:00:00.000Z","sp":24.7},{"stockId":688246,"date":"2026-05-25T16:00:00.000Z","sp":24.58},{"stockId":688246,"date":"2026-05-24T16:00:00.000Z","sp":24.58},{"stockId":688246,"date":"2026-05-21T16:00:00.000Z","sp":23.85},{"date":"2026-05-20T16:00:00.000Z","stockId":688246,"sp":23.6},{"stockId":688246,"date":"2026-05-19T16:00:00.000Z","sp":24.22},{"stockId":688246,"date":"2026-05-18T16:00:00.000Z","sp":24.74},{"date":"2026-05-17T16:00:00.000Z","stockId":688246,"sp":24.32},{"stockId":688246,"date":"2026-05-14T16:00:00.000Z","sp":23.87},{"date":"2026-05-13T16:00:00.000Z","stockId":688246,"sp":23.6},{"stockId":688246,"date":"2026-05-12T16:00:00.000Z","sp":23.65},{"stockId":688246,"date":"2026-05-11T16:00:00.000Z","sp":23.36},{"date":"2026-05-10T16:00:00.000Z","stockId":688246,"sp":23.68},{"stockId":688246,"date":"2026-05-07T16:00:00.000Z","sp":23.92},{"stockId":688246,"date":"2026-05-06T16:00:00.000Z","sp":23.03},{"date":"2026-05-05T16:00:00.000Z","stockId":688246,"sp":22.42},{"stockId":688246,"date":"2026-04-29T16:00:00.000Z","sp":21},{"stockId":688246,"date":"2026-04-28T16:00:00.000Z","sp":21.02},{"stockId":688246,"date":"2026-04-27T16:00:00.000Z","sp":21.3},{"date":"2026-04-26T16:00:00.000Z","stockId":688246,"sp":19.35},{"stockId":688246,"date":"2026-04-23T16:00:00.000Z","sp":18.79},{"date":"2026-04-22T16:00:00.000Z","stockId":688246,"sp":18.76},{"stockId":688246,"date":"2026-04-21T16:00:00.000Z","sp":18.87},{"stockId":688246,"date":"2026-04-20T16:00:00.000Z","sp":18.86},{"date":"2026-04-19T16:00:00.000Z","stockId":688246,"sp":19.29},{"stockId":688246,"date":"2026-04-16T16:00:00.000Z","sp":19.06},{"date":"2026-04-15T16:00:00.000Z","stockId":688246,"sp":19.6},{"stockId":688246,"date":"2026-04-14T16:00:00.000Z","sp":19.24},{"stockId":688246,"date":"2026-04-13T16:00:00.000Z","sp":19.4},{"stockId":688246,"date":"2026-04-12T16:00:00.000Z","sp":19.1},{"date":"2026-04-09T16:00:00.000Z","stockId":688246,"sp":19.22},{"date":"2026-04-08T16:00:00.000Z","stockId":688246,"sp":19.11},{"stockId":688246,"date":"2026-04-07T16:00:00.000Z","sp":19.94},{"stockId":688246,"date":"2026-04-06T16:00:00.000Z","sp":18.75},{"date":"2026-04-02T16:00:00.000Z","stockId":688246,"sp":18.51},{"stockId":688246,"date":"2026-04-01T16:00:00.000Z","sp":19.31},{"date":"2026-03-31T16:00:00.000Z","stockId":688246,"sp":19.96},{"stockId":688246,"date":"2026-03-30T16:00:00.000Z","sp":19.51},{"stockId":688246,"date":"2026-03-29T16:00:00.000Z","sp":20.08},{"stockId":688246,"date":"2026-03-26T16:00:00.000Z","sp":20.09},{"date":"2026-03-25T16:00:00.000Z","stockId":688246,"sp":19.66},{"stockId":688246,"date":"2026-03-24T16:00:00.000Z","sp":20.26},{"date":"2026-03-23T16:00:00.000Z","stockId":688246,"sp":19.89},{"stockId":688246,"date":"2026-03-22T16:00:00.000Z","sp":19.32},{"stockId":688246,"date":"2026-03-19T16:00:00.000Z","sp":20.75},{"date":"2026-03-18T16:00:00.000Z","stockId":688246,"sp":21.59},{"stockId":688246,"date":"2026-03-17T16:00:00.000Z","sp":22.29},{"date":"2026-03-16T16:00:00.000Z","stockId":688246,"sp":21.97},{"stockId":688246,"date":"2026-03-15T16:00:00.000Z","sp":22.65},{"date":"2026-03-12T16:00:00.000Z","stockId":688246,"sp":22.32},{"stockId":688246,"date":"2026-03-11T16:00:00.000Z","sp":22.73},{"stockId":688246,"date":"2026-03-10T16:00:00.000Z","sp":22.79},{"stockId":688246,"date":"2026-03-09T16:00:00.000Z","sp":23.39},{"stockId":688246,"date":"2026-03-08T16:00:00.000Z","sp":23.02},{"stockId":688246,"date":"2026-03-05T16:00:00.000Z","sp":22.99},{"date":"2026-03-04T16:00:00.000Z","stockId":688246,"sp":22.43},{"date":"2026-03-03T16:00:00.000Z","stockId":688246,"sp":22.32},{"stockId":688246,"date":"2026-03-02T16:00:00.000Z","sp":22.21},{"stockId":688246,"date":"2026-03-01T16:00:00.000Z","sp":23.12},{"date":"2026-02-26T16:00:00.000Z","stockId":688246,"sp":24.36},{"stockId":688246,"date":"2026-02-25T16:00:00.000Z","sp":23.97},{"stockId":688246,"date":"2026-02-24T16:00:00.000Z","sp":24.4},{"date":"2026-02-23T16:00:00.000Z","stockId":688246,"sp":24.33},{"date":"2026-02-12T16:00:00.000Z","stockId":688246,"sp":25.4},{"stockId":688246,"date":"2026-02-11T16:00:00.000Z","sp":25.88},{"date":"2026-02-10T16:00:00.000Z","stockId":688246,"sp":25.27},{"stockId":688246,"date":"2026-02-09T16:00:00.000Z","sp":25.25},{"stockId":688246,"date":"2026-02-08T16:00:00.000Z","sp":25.35},{"date":"2026-02-05T16:00:00.000Z","stockId":688246,"sp":24.37},{"stockId":688246,"date":"2026-02-04T16:00:00.000Z","sp":24.5},{"stockId":688246,"date":"2026-02-03T16:00:00.000Z","sp":24.62},{"date":"2026-02-02T16:00:00.000Z","stockId":688246,"sp":25.18},{"stockId":688246,"date":"2026-02-01T16:00:00.000Z","sp":24.06},{"stockId":688246,"date":"2026-01-29T16:00:00.000Z","sp":25.11},{"date":"2026-01-28T16:00:00.000Z","stockId":688246,"sp":26.68},{"date":"2026-01-27T16:00:00.000Z","stockId":688246,"sp":26.17},{"stockId":688246,"date":"2026-01-26T16:00:00.000Z","sp":26.86},{"stockId":688246,"date":"2026-01-25T16:00:00.000Z","sp":27.29},{"stockId":688246,"date":"2026-01-22T16:00:00.000Z","sp":28.31},{"date":"2026-01-21T16:00:00.000Z","stockId":688246,"sp":27.06},{"date":"2026-01-20T16:00:00.000Z","stockId":688246,"sp":27.49},{"stockId":688246,"date":"2026-01-19T16:00:00.000Z","sp":27.5},{"stockId":688246,"date":"2026-01-18T16:00:00.000Z","sp":28.15},{"date":"2026-01-15T16:00:00.000Z","stockId":688246,"sp":29},{"date":"2026-01-14T16:00:00.000Z","stockId":688246,"sp":31.25},{"date":"2026-01-13T16:00:00.000Z","stockId":688246,"sp":35.1},{"date":"2026-01-12T16:00:00.000Z","stockId":688246,"sp":32.64},{"date":"2026-01-11T16:00:00.000Z","stockId":688246,"sp":31.96},{"stockId":688246,"date":"2026-01-08T16:00:00.000Z","sp":28.67},{"date":"2026-01-07T16:00:00.000Z","stockId":688246,"sp":25.79},{"date":"2026-01-06T16:00:00.000Z","stockId":688246,"sp":23.95},{"date":"2026-01-05T16:00:00.000Z","stockId":688246,"sp":24.25},{"date":"2026-01-04T16:00:00.000Z","stockId":688246,"sp":24.35},{"date":"2025-12-30T16:00:00.000Z","stockId":688246,"sp":23.25},{"date":"2025-12-29T16:00:00.000Z","stockId":688246,"sp":22.32},{"date":"2025-12-28T16:00:00.000Z","stockId":688246,"sp":22.96},{"date":"2025-12-25T16:00:00.000Z","stockId":688246,"sp":24.28},{"date":"2025-12-24T16:00:00.000Z","stockId":688246,"sp":24.57},{"date":"2025-12-23T16:00:00.000Z","stockId":688246,"sp":23.9},{"date":"2025-12-22T16:00:00.000Z","stockId":688246,"sp":24.49},{"date":"2025-12-21T16:00:00.000Z","stockId":688246,"sp":25.82},{"date":"2025-12-18T16:00:00.000Z","stockId":688246,"sp":25.53},{"date":"2025-12-17T16:00:00.000Z","stockId":688246,"sp":25.67},{"date":"2025-12-16T16:00:00.000Z","stockId":688246,"sp":21.39},{"date":"2025-12-15T16:00:00.000Z","stockId":688246,"sp":20.5},{"date":"2025-12-14T16:00:00.000Z","stockId":688246,"sp":21.09},{"date":"2025-12-11T16:00:00.000Z","stockId":688246,"sp":21.46},{"date":"2025-12-10T16:00:00.000Z","stockId":688246,"sp":21.41},{"date":"2025-12-09T16:00:00.000Z","stockId":688246,"sp":22.13},{"date":"2025-12-08T16:00:00.000Z","stockId":688246,"sp":22.2},{"date":"2025-12-07T16:00:00.000Z","stockId":688246,"sp":22.7},{"date":"2025-12-04T16:00:00.000Z","stockId":688246,"sp":22.62},{"date":"2025-12-03T16:00:00.000Z","stockId":688246,"sp":22.24},{"date":"2025-12-02T16:00:00.000Z","stockId":688246,"sp":22.8},{"date":"2025-12-01T16:00:00.000Z","stockId":688246,"sp":23.51},{"date":"2025-11-30T16:00:00.000Z","stockId":688246,"sp":24.19},{"date":"2025-11-27T16:00:00.000Z","stockId":688246,"sp":24.62},{"date":"2025-11-26T16:00:00.000Z","stockId":688246,"sp":24.32},{"date":"2025-11-25T16:00:00.000Z","stockId":688246,"sp":24.81},{"date":"2025-11-24T16:00:00.000Z","stockId":688246,"sp":25.3},{"date":"2025-11-23T16:00:00.000Z","stockId":688246,"sp":24.42},{"date":"2025-11-20T16:00:00.000Z","stockId":688246,"sp":22.94},{"date":"2025-11-19T16:00:00.000Z","stockId":688246,"sp":24.08},{"date":"2025-11-18T16:00:00.000Z","stockId":688246,"sp":25.22},{"date":"2025-11-17T16:00:00.000Z","stockId":688246,"sp":26.47},{"date":"2025-11-16T16:00:00.000Z","stockId":688246,"sp":25.26},{"date":"2025-11-13T16:00:00.000Z","stockId":688246,"sp":24.66},{"date":"2025-11-12T16:00:00.000Z","stockId":688246,"sp":25.06},{"date":"2025-11-11T16:00:00.000Z","stockId":688246,"sp":24.95},{"date":"2025-11-10T16:00:00.000Z","stockId":688246,"sp":25.1},{"date":"2025-11-09T16:00:00.000Z","stockId":688246,"sp":25.25},{"date":"2025-11-06T16:00:00.000Z","stockId":688246,"sp":25.11},{"date":"2025-11-05T16:00:00.000Z","stockId":688246,"sp":24.89},{"date":"2025-11-04T16:00:00.000Z","stockId":688246,"sp":25.61},{"date":"2025-11-03T16:00:00.000Z","stockId":688246,"sp":25.62},{"date":"2025-11-02T16:00:00.000Z","stockId":688246,"sp":26.06},{"date":"2025-10-30T16:00:00.000Z","stockId":688246,"sp":25.53},{"date":"2025-10-29T16:00:00.000Z","stockId":688246,"sp":24.21},{"date":"2025-10-28T16:00:00.000Z","stockId":688246,"sp":24.26},{"date":"2025-10-27T16:00:00.000Z","stockId":688246,"sp":25.76},{"date":"2025-10-26T16:00:00.000Z","stockId":688246,"sp":25.41},{"date":"2025-10-23T16:00:00.000Z","stockId":688246,"sp":24.86},{"date":"2025-10-22T16:00:00.000Z","stockId":688246,"sp":25.39},{"date":"2025-10-21T16:00:00.000Z","stockId":688246,"sp":25.59},{"date":"2025-10-20T16:00:00.000Z","stockId":688246,"sp":26.32},{"date":"2025-10-19T16:00:00.000Z","stockId":688246,"sp":26.18},{"date":"2025-10-16T16:00:00.000Z","stockId":688246,"sp":26.39},{"date":"2025-10-15T16:00:00.000Z","stockId":688246,"sp":27.37},{"date":"2025-10-14T16:00:00.000Z","stockId":688246,"sp":27.8},{"date":"2025-10-13T16:00:00.000Z","stockId":688246,"sp":27.47},{"date":"2025-10-12T16:00:00.000Z","stockId":688246,"sp":28.23},{"date":"2025-10-09T16:00:00.000Z","stockId":688246,"sp":29.15},{"date":"2025-10-08T16:00:00.000Z","stockId":688246,"sp":30.75},{"date":"2025-09-29T16:00:00.000Z","stockId":688246,"sp":30.42},{"date":"2025-09-28T16:00:00.000Z","stockId":688246,"sp":29.67},{"date":"2025-09-25T16:00:00.000Z","stockId":688246,"sp":29.62},{"date":"2025-09-24T16:00:00.000Z","stockId":688246,"sp":29.69},{"date":"2025-09-23T16:00:00.000Z","stockId":688246,"sp":28.77},{"date":"2025-09-22T16:00:00.000Z","stockId":688246,"sp":28.49},{"date":"2025-09-21T16:00:00.000Z","stockId":688246,"sp":29.88},{"date":"2025-09-18T16:00:00.000Z","stockId":688246,"sp":29.75},{"date":"2025-09-17T16:00:00.000Z","stockId":688246,"sp":30.77},{"date":"2025-09-16T16:00:00.000Z","stockId":688246,"sp":30.72},{"date":"2025-09-15T16:00:00.000Z","stockId":688246,"sp":30.25},{"date":"2025-09-14T16:00:00.000Z","stockId":688246,"sp":30.12},{"date":"2025-09-11T16:00:00.000Z","stockId":688246,"sp":30.5},{"date":"2025-09-10T16:00:00.000Z","stockId":688246,"sp":30.5},{"date":"2025-09-09T16:00:00.000Z","stockId":688246,"sp":29.9},{"date":"2025-09-08T16:00:00.000Z","stockId":688246,"sp":30.54},{"date":"2025-09-07T16:00:00.000Z","stockId":688246,"sp":31.83},{"date":"2025-09-04T16:00:00.000Z","stockId":688246,"sp":31.2},{"date":"2025-09-03T16:00:00.000Z","stockId":688246,"sp":30.35},{"date":"2025-09-02T16:00:00.000Z","stockId":688246,"sp":31.44},{"date":"2025-09-01T16:00:00.000Z","stockId":688246,"sp":32.09},{"date":"2025-08-31T16:00:00.000Z","stockId":688246,"sp":33.2},{"date":"2025-08-28T16:00:00.000Z","stockId":688246,"sp":33.15},{"date":"2025-08-27T16:00:00.000Z","stockId":688246,"sp":33.85},{"date":"2025-08-26T16:00:00.000Z","stockId":688246,"sp":35.67},{"date":"2025-08-25T16:00:00.000Z","stockId":688246,"sp":38.21},{"date":"2025-08-24T16:00:00.000Z","stockId":688246,"sp":37.46},{"date":"2025-08-21T16:00:00.000Z","stockId":688246,"sp":37.68},{"date":"2025-08-20T16:00:00.000Z","stockId":688246,"sp":35.92},{"date":"2025-08-19T16:00:00.000Z","stockId":688246,"sp":36.3},{"date":"2025-08-18T16:00:00.000Z","stockId":688246,"sp":36.84},{"date":"2025-08-17T16:00:00.000Z","stockId":688246,"sp":36.72},{"date":"2025-08-14T16:00:00.000Z","stockId":688246,"sp":35.6},{"date":"2025-08-13T16:00:00.000Z","stockId":688246,"sp":33.99},{"date":"2025-08-12T16:00:00.000Z","stockId":688246,"sp":35.39},{"date":"2025-08-11T16:00:00.000Z","stockId":688246,"sp":34.34},{"date":"2025-08-10T16:00:00.000Z","stockId":688246,"sp":36.67},{"date":"2025-08-07T16:00:00.000Z","stockId":688246,"sp":36.35},{"date":"2025-08-06T16:00:00.000Z","stockId":688246,"sp":38.86},{"date":"2025-08-05T16:00:00.000Z","stockId":688246,"sp":37.48},{"date":"2025-08-04T16:00:00.000Z","stockId":688246,"sp":38.29},{"date":"2025-08-03T16:00:00.000Z","stockId":688246,"sp":35.23},{"date":"2025-07-31T16:00:00.000Z","stockId":688246,"sp":36},{"date":"2025-07-30T16:00:00.000Z","stockId":688246,"sp":36.51},{"date":"2025-07-29T16:00:00.000Z","stockId":688246,"sp":35.24},{"date":"2025-07-28T16:00:00.000Z","stockId":688246,"sp":37},{"date":"2025-07-27T16:00:00.000Z","stockId":688246,"sp":37.25},{"date":"2025-07-24T16:00:00.000Z","stockId":688246,"sp":36.45},{"date":"2025-07-23T16:00:00.000Z","stockId":688246,"sp":34.03},{"date":"2025-07-22T16:00:00.000Z","stockId":688246,"sp":33.96},{"date":"2025-07-21T16:00:00.000Z","stockId":688246,"sp":32.7},{"date":"2025-07-20T16:00:00.000Z","stockId":688246,"sp":33.88},{"date":"2025-07-17T16:00:00.000Z","stockId":688246,"sp":33.68},{"date":"2025-07-16T16:00:00.000Z","stockId":688246,"sp":32.58},{"date":"2025-07-15T16:00:00.000Z","stockId":688246,"sp":32.49},{"date":"2025-07-14T16:00:00.000Z","stockId":688246,"sp":32.42},{"date":"2025-07-13T16:00:00.000Z","stockId":688246,"sp":30.85},{"date":"2025-07-10T16:00:00.000Z","stockId":688246,"sp":30.39},{"date":"2025-07-09T16:00:00.000Z","stockId":688246,"sp":28.7},{"date":"2025-07-08T16:00:00.000Z","stockId":688246,"sp":29.24},{"date":"2025-07-07T16:00:00.000Z","stockId":688246,"sp":29.65},{"date":"2025-07-06T16:00:00.000Z","stockId":688246,"sp":29.97},{"date":"2025-07-03T16:00:00.000Z","stockId":688246,"sp":29.36},{"date":"2025-07-02T16:00:00.000Z","stockId":688246,"sp":29.83},{"date":"2025-07-01T16:00:00.000Z","stockId":688246,"sp":29.52},{"date":"2025-06-30T16:00:00.000Z","stockId":688246,"sp":30.36},{"date":"2025-06-29T16:00:00.000Z","stockId":688246,"sp":29.39},{"date":"2025-06-26T16:00:00.000Z","stockId":688246,"sp":29.23},{"date":"2025-06-25T16:00:00.000Z","stockId":688246,"sp":29.37},{"date":"2025-06-24T16:00:00.000Z","stockId":688246,"sp":28.84},{"date":"2025-06-23T16:00:00.000Z","stockId":688246,"sp":26.78},{"date":"2025-06-22T16:00:00.000Z","stockId":688246,"sp":25.9},{"date":"2025-06-19T16:00:00.000Z","stockId":688246,"sp":26.05},{"date":"2025-06-18T16:00:00.000Z","stockId":688246,"sp":26.39},{"date":"2025-06-17T16:00:00.000Z","stockId":688246,"sp":26.6},{"date":"2025-06-16T16:00:00.000Z","stockId":688246,"sp":26.89},{"date":"2025-06-15T16:00:00.000Z","stockId":688246,"sp":27.52},{"date":"2025-06-12T16:00:00.000Z","stockId":688246,"sp":26.8},{"date":"2025-06-11T16:00:00.000Z","stockId":688246,"sp":27.51},{"date":"2025-06-10T16:00:00.000Z","stockId":688246,"sp":28.48},{"date":"2025-06-09T16:00:00.000Z","stockId":688246,"sp":28.48},{"date":"2025-06-08T16:00:00.000Z","stockId":688246,"sp":29.37},{"date":"2025-06-05T16:00:00.000Z","stockId":688246,"sp":29.36},{"date":"2025-06-04T16:00:00.000Z","stockId":688246,"sp":29.63},{"date":"2025-06-03T16:00:00.000Z","stockId":688246,"sp":29.11},{"date":"2025-06-02T16:00:00.000Z","stockId":688246,"sp":28.83},{"date":"2025-05-29T16:00:00.000Z","stockId":688246,"sp":28.97},{"date":"2025-05-28T16:00:00.000Z","stockId":688246,"sp":29.03},{"date":"2025-05-27T16:00:00.000Z","stockId":688246,"sp":28.27},{"date":"2025-05-26T16:00:00.000Z","stockId":688246,"sp":29.15},{"date":"2025-05-25T16:00:00.000Z","stockId":688246,"sp":29.6},{"date":"2025-05-22T16:00:00.000Z","stockId":688246,"sp":29.85},{"date":"2025-05-21T16:00:00.000Z","stockId":688246,"sp":29.42},{"date":"2025-05-20T16:00:00.000Z","stockId":688246,"sp":29.95},{"date":"2025-05-19T16:00:00.000Z","stockId":688246,"sp":30.26},{"date":"2025-05-18T16:00:00.000Z","stockId":688246,"sp":30.31},{"date":"2025-05-15T16:00:00.000Z","stockId":688246,"sp":31},{"date":"2025-05-14T16:00:00.000Z","stockId":688246,"sp":30.95},{"date":"2025-05-13T16:00:00.000Z","stockId":688246,"sp":32.69},{"date":"2025-05-12T16:00:00.000Z","stockId":688246,"sp":30.99},{"date":"2025-05-11T16:00:00.000Z","stockId":688246,"sp":28.99},{"date":"2025-05-08T16:00:00.000Z","stockId":688246,"sp":28.77},{"date":"2025-05-07T16:00:00.000Z","stockId":688246,"sp":30.26},{"date":"2025-05-06T16:00:00.000Z","stockId":688246,"sp":30.49},{"date":"2025-05-05T16:00:00.000Z","stockId":688246,"sp":31.15},{"date":"2025-04-29T16:00:00.000Z","stockId":688246,"sp":29.56},{"date":"2025-04-28T16:00:00.000Z","stockId":688246,"sp":28.56},{"date":"2025-04-27T16:00:00.000Z","stockId":688246,"sp":28.26},{"date":"2025-04-24T16:00:00.000Z","stockId":688246,"sp":28.5},{"date":"2025-04-23T16:00:00.000Z","stockId":688246,"sp":28.62},{"date":"2025-04-22T16:00:00.000Z","stockId":688246,"sp":30.03},{"date":"2025-04-21T16:00:00.000Z","stockId":688246,"sp":30.42},{"date":"2025-04-20T16:00:00.000Z","stockId":688246,"sp":31.13},{"date":"2025-04-17T16:00:00.000Z","stockId":688246,"sp":28.89},{"date":"2025-04-16T16:00:00.000Z","stockId":688246,"sp":29.56},{"date":"2025-04-15T16:00:00.000Z","stockId":688246,"sp":29.36},{"date":"2025-04-14T16:00:00.000Z","stockId":688246,"sp":30.09},{"date":"2025-04-13T16:00:00.000Z","stockId":688246,"sp":29.61},{"date":"2025-04-10T16:00:00.000Z","stockId":688246,"sp":29.73},{"date":"2025-04-09T16:00:00.000Z","stockId":688246,"sp":29.66},{"date":"2025-04-08T16:00:00.000Z","stockId":688246,"sp":28.4},{"date":"2025-04-07T16:00:00.000Z","stockId":688246,"sp":27.65},{"date":"2025-04-06T16:00:00.000Z","stockId":688246,"sp":27.79},{"date":"2025-04-02T16:00:00.000Z","stockId":688246,"sp":32.5},{"date":"2025-04-01T16:00:00.000Z","stockId":688246,"sp":33.38},{"date":"2025-03-31T16:00:00.000Z","stockId":688246,"sp":33.19},{"date":"2025-03-30T16:00:00.000Z","stockId":688246,"sp":33.28},{"date":"2025-03-27T16:00:00.000Z","stockId":688246,"sp":32.96},{"date":"2025-03-26T16:00:00.000Z","stockId":688246,"sp":32.59},{"date":"2025-03-25T16:00:00.000Z","stockId":688246,"sp":32.8},{"date":"2025-03-24T16:00:00.000Z","stockId":688246,"sp":33.01},{"date":"2025-03-23T16:00:00.000Z","stockId":688246,"sp":32.71},{"date":"2025-03-20T16:00:00.000Z","stockId":688246,"sp":34.43},{"date":"2025-03-19T16:00:00.000Z","stockId":688246,"sp":36.7},{"date":"2025-03-18T16:00:00.000Z","stockId":688246,"sp":37.6},{"date":"2025-03-17T16:00:00.000Z","stockId":688246,"sp":38.69},{"date":"2025-03-16T16:00:00.000Z","stockId":688246,"sp":36.44},{"date":"2025-03-13T16:00:00.000Z","stockId":688246,"sp":38.27},{"date":"2025-03-12T16:00:00.000Z","stockId":688246,"sp":37.61},{"date":"2025-03-11T16:00:00.000Z","stockId":688246,"sp":38.23},{"date":"2025-03-10T16:00:00.000Z","stockId":688246,"sp":39.1},{"date":"2025-03-09T16:00:00.000Z","stockId":688246,"sp":40.85},{"date":"2025-03-06T16:00:00.000Z","stockId":688246,"sp":40.03},{"date":"2025-03-05T16:00:00.000Z","stockId":688246,"sp":41.93},{"date":"2025-03-04T16:00:00.000Z","stockId":688246,"sp":39.23},{"date":"2025-03-03T16:00:00.000Z","stockId":688246,"sp":39.9},{"date":"2025-03-02T16:00:00.000Z","stockId":688246,"sp":37.98},{"date":"2025-02-27T16:00:00.000Z","stockId":688246,"sp":34.86},{"date":"2025-02-26T16:00:00.000Z","stockId":688246,"sp":37.16},{"date":"2025-02-25T16:00:00.000Z","stockId":688246,"sp":37.82},{"date":"2025-02-24T16:00:00.000Z","stockId":688246,"sp":38.13},{"date":"2025-02-23T16:00:00.000Z","stockId":688246,"sp":39.11},{"date":"2025-02-20T16:00:00.000Z","stockId":688246,"sp":41.27},{"date":"2025-02-19T16:00:00.000Z","stockId":688246,"sp":40.24},{"date":"2025-02-18T16:00:00.000Z","stockId":688246,"sp":38.47},{"date":"2025-02-17T16:00:00.000Z","stockId":688246,"sp":35.31},{"date":"2025-02-16T16:00:00.000Z","stockId":688246,"sp":39.9},{"date":"2025-02-13T16:00:00.000Z","stockId":688246,"sp":35.54},{"date":"2025-02-12T16:00:00.000Z","stockId":688246,"sp":29.62},{"date":"2025-02-11T16:00:00.000Z","stockId":688246,"sp":30.6},{"date":"2025-02-10T16:00:00.000Z","stockId":688246,"sp":30.48},{"date":"2025-02-09T16:00:00.000Z","stockId":688246,"sp":31.42},{"date":"2025-02-06T16:00:00.000Z","stockId":688246,"sp":30.19},{"date":"2025-02-05T16:00:00.000Z","stockId":688246,"sp":26.49},{"date":"2025-02-04T16:00:00.000Z","stockId":688246,"sp":25.85},{"date":"2025-01-26T16:00:00.000Z","stockId":688246,"sp":23.93},{"date":"2025-01-23T16:00:00.000Z","stockId":688246,"sp":24.71},{"date":"2025-01-22T16:00:00.000Z","stockId":688246,"sp":23.2},{"date":"2025-01-21T16:00:00.000Z","stockId":688246,"sp":23.99},{"date":"2025-01-20T16:00:00.000Z","stockId":688246,"sp":21.75},{"date":"2025-01-19T16:00:00.000Z","stockId":688246,"sp":22.31},{"date":"2025-01-16T16:00:00.000Z","stockId":688246,"sp":21.79},{"date":"2025-01-15T16:00:00.000Z","stockId":688246,"sp":22.03},{"date":"2025-01-14T16:00:00.000Z","stockId":688246,"sp":22.31},{"date":"2025-01-13T16:00:00.000Z","stockId":688246,"sp":22.75},{"date":"2025-01-12T16:00:00.000Z","stockId":688246,"sp":21.82},{"date":"2025-01-09T16:00:00.000Z","stockId":688246,"sp":21.52},{"date":"2025-01-08T16:00:00.000Z","stockId":688246,"sp":22.75},{"date":"2025-01-07T16:00:00.000Z","stockId":688246,"sp":22.41},{"date":"2025-01-06T16:00:00.000Z","stockId":688246,"sp":22.43},{"date":"2025-01-05T16:00:00.000Z","stockId":688246,"sp":22.21},{"date":"2025-01-02T16:00:00.000Z","stockId":688246,"sp":22.62},{"date":"2025-01-01T16:00:00.000Z","stockId":688246,"sp":23.94},{"date":"2024-12-30T16:00:00.000Z","stockId":688246,"sp":24.8},{"date":"2024-12-29T16:00:00.000Z","stockId":688246,"sp":26},{"date":"2024-12-26T16:00:00.000Z","stockId":688246,"sp":26.12},{"date":"2024-12-25T16:00:00.000Z","stockId":688246,"sp":25.69},{"date":"2024-12-24T16:00:00.000Z","stockId":688246,"sp":25.9},{"date":"2024-12-23T16:00:00.000Z","stockId":688246,"sp":26.57},{"date":"2024-12-22T16:00:00.000Z","stockId":688246,"sp":26.36},{"date":"2024-12-19T16:00:00.000Z","stockId":688246,"sp":27.48},{"date":"2024-12-18T16:00:00.000Z","stockId":688246,"sp":27.4},{"date":"2024-12-17T16:00:00.000Z","stockId":688246,"sp":27.41},{"date":"2024-12-16T16:00:00.000Z","stockId":688246,"sp":27.19},{"date":"2024-12-15T16:00:00.000Z","stockId":688246,"sp":28.6},{"date":"2024-12-12T16:00:00.000Z","stockId":688246,"sp":29.4},{"date":"2024-12-11T16:00:00.000Z","stockId":688246,"sp":31.02},{"date":"2024-12-10T16:00:00.000Z","stockId":688246,"sp":31.98},{"date":"2024-12-09T16:00:00.000Z","stockId":688246,"sp":32.36},{"date":"2024-12-08T16:00:00.000Z","stockId":688246,"sp":31.41},{"date":"2024-12-05T16:00:00.000Z","stockId":688246,"sp":32.07},{"date":"2024-12-04T16:00:00.000Z","stockId":688246,"sp":31.1},{"date":"2024-12-03T16:00:00.000Z","stockId":688246,"sp":30.18},{"date":"2024-12-02T16:00:00.000Z","stockId":688246,"sp":31.31},{"date":"2024-12-01T16:00:00.000Z","stockId":688246,"sp":30.82},{"date":"2024-11-28T16:00:00.000Z","stockId":688246,"sp":30.58},{"date":"2024-11-27T16:00:00.000Z","stockId":688246,"sp":29.9},{"date":"2024-11-26T16:00:00.000Z","stockId":688246,"sp":30.02},{"date":"2024-11-25T16:00:00.000Z","stockId":688246,"sp":29},{"date":"2024-11-24T16:00:00.000Z","stockId":688246,"sp":30.26},{"date":"2024-11-21T16:00:00.000Z","stockId":688246,"sp":29.8},{"date":"2024-11-20T16:00:00.000Z","stockId":688246,"sp":30.62},{"date":"2024-11-19T16:00:00.000Z","stockId":688246,"sp":31.2},{"date":"2024-11-18T16:00:00.000Z","stockId":688246,"sp":27.38},{"date":"2024-11-17T16:00:00.000Z","stockId":688246,"sp":27.2},{"date":"2024-11-14T16:00:00.000Z","stockId":688246,"sp":29.99},{"date":"2024-11-13T16:00:00.000Z","stockId":688246,"sp":30.8},{"date":"2024-11-12T16:00:00.000Z","stockId":688246,"sp":31.21},{"date":"2024-11-11T16:00:00.000Z","stockId":688246,"sp":30.7},{"date":"2024-11-10T16:00:00.000Z","stockId":688246,"sp":31.43},{"date":"2024-11-07T16:00:00.000Z","stockId":688246,"sp":30.45},{"date":"2024-11-06T16:00:00.000Z","stockId":688246,"sp":28.22},{"date":"2024-11-05T16:00:00.000Z","stockId":688246,"sp":27.29},{"date":"2024-11-04T16:00:00.000Z","stockId":688246,"sp":28.6},{"date":"2024-11-03T16:00:00.000Z","stockId":688246,"sp":28.25},{"date":"2024-10-31T16:00:00.000Z","stockId":688246,"sp":27.68},{"date":"2024-10-30T16:00:00.000Z","stockId":688246,"sp":30.7},{"date":"2024-10-29T16:00:00.000Z","stockId":688246,"sp":29.49},{"date":"2024-10-28T16:00:00.000Z","stockId":688246,"sp":28.95},{"date":"2024-10-27T16:00:00.000Z","stockId":688246,"sp":28.89},{"date":"2024-10-24T16:00:00.000Z","stockId":688246,"sp":30.04},{"date":"2024-10-23T16:00:00.000Z","stockId":688246,"sp":30.89},{"date":"2024-10-22T16:00:00.000Z","stockId":688246,"sp":27.2},{"date":"2024-10-21T16:00:00.000Z","stockId":688246,"sp":26.18},{"date":"2024-10-20T16:00:00.000Z","stockId":688246,"sp":24.46},{"date":"2024-10-17T16:00:00.000Z","stockId":688246,"sp":22.86},{"date":"2024-10-16T16:00:00.000Z","stockId":688246,"sp":22.4},{"date":"2024-10-15T16:00:00.000Z","stockId":688246,"sp":22.47},{"date":"2024-10-14T16:00:00.000Z","stockId":688246,"sp":22.89},{"date":"2024-10-13T16:00:00.000Z","stockId":688246,"sp":22.27},{"date":"2024-10-10T16:00:00.000Z","stockId":688246,"sp":20.86},{"date":"2024-10-09T16:00:00.000Z","stockId":688246,"sp":22.43},{"date":"2024-10-08T16:00:00.000Z","stockId":688246,"sp":23.09},{"date":"2024-10-07T16:00:00.000Z","stockId":688246,"sp":25.1},{"date":"2024-09-29T16:00:00.000Z","stockId":688246,"sp":22.02},{"date":"2024-09-26T16:00:00.000Z","stockId":688246,"sp":18.99},{"date":"2024-09-25T16:00:00.000Z","stockId":688246,"sp":16.88},{"date":"2024-09-24T16:00:00.000Z","stockId":688246,"sp":16.69},{"date":"2024-09-23T16:00:00.000Z","stockId":688246,"sp":16.94},{"date":"2024-09-22T16:00:00.000Z","stockId":688246,"sp":16.36},{"date":"2024-09-19T16:00:00.000Z","stockId":688246,"sp":16.06},{"date":"2024-09-18T16:00:00.000Z","stockId":688246,"sp":16},{"date":"2024-09-17T16:00:00.000Z","stockId":688246,"sp":15.32},{"date":"2024-09-12T16:00:00.000Z","stockId":688246,"sp":15.97},{"date":"2024-09-11T16:00:00.000Z","stockId":688246,"sp":16.24},{"date":"2024-09-10T16:00:00.000Z","stockId":688246,"sp":16.49},{"date":"2024-09-09T16:00:00.000Z","stockId":688246,"sp":16.54},{"date":"2024-09-08T16:00:00.000Z","stockId":688246,"sp":16.32},{"date":"2024-09-05T16:00:00.000Z","stockId":688246,"sp":16.24},{"date":"2024-09-04T16:00:00.000Z","stockId":688246,"sp":16.8},{"date":"2024-09-03T16:00:00.000Z","stockId":688246,"sp":16.38},{"date":"2024-09-02T16:00:00.000Z","stockId":688246,"sp":16.6},{"date":"2024-09-01T16:00:00.000Z","stockId":688246,"sp":16.42},{"date":"2024-08-29T16:00:00.000Z","stockId":688246,"sp":17.38},{"date":"2024-08-28T16:00:00.000Z","stockId":688246,"sp":16.9},{"date":"2024-08-27T16:00:00.000Z","stockId":688246,"sp":16.52},{"date":"2024-08-26T16:00:00.000Z","stockId":688246,"sp":16.62},{"date":"2024-08-25T16:00:00.000Z","stockId":688246,"sp":16.92},{"date":"2024-08-22T16:00:00.000Z","stockId":688246,"sp":16.8},{"date":"2024-08-21T16:00:00.000Z","stockId":688246,"sp":16.85},{"date":"2024-08-20T16:00:00.000Z","stockId":688246,"sp":16.79},{"date":"2024-08-19T16:00:00.000Z","stockId":688246,"sp":17.19},{"date":"2024-08-18T16:00:00.000Z","stockId":688246,"sp":18.31},{"date":"2024-08-15T16:00:00.000Z","stockId":688246,"sp":18.77},{"date":"2024-08-14T16:00:00.000Z","stockId":688246,"sp":18.61},{"date":"2024-08-13T16:00:00.000Z","stockId":688246,"sp":18.42},{"date":"2024-08-12T16:00:00.000Z","stockId":688246,"sp":19.08},{"date":"2024-08-11T16:00:00.000Z","stockId":688246,"sp":19.13},{"date":"2024-08-08T16:00:00.000Z","stockId":688246,"sp":19.54},{"date":"2024-08-07T16:00:00.000Z","stockId":688246,"sp":20.08},{"date":"2024-08-06T16:00:00.000Z","stockId":688246,"sp":20.45},{"date":"2024-08-05T16:00:00.000Z","stockId":688246,"sp":20.99},{"date":"2024-08-04T16:00:00.000Z","stockId":688246,"sp":19.06},{"date":"2024-08-01T16:00:00.000Z","stockId":688246,"sp":19.98},{"date":"2024-07-31T16:00:00.000Z","stockId":688246,"sp":20.53},{"date":"2024-07-30T16:00:00.000Z","stockId":688246,"sp":20.3},{"date":"2024-07-29T16:00:00.000Z","stockId":688246,"sp":19.43},{"date":"2024-07-28T16:00:00.000Z","stockId":688246,"sp":19.61},{"date":"2024-07-25T16:00:00.000Z","stockId":688246,"sp":19.13},{"date":"2024-07-24T16:00:00.000Z","stockId":688246,"sp":19.06},{"date":"2024-07-23T16:00:00.000Z","stockId":688246,"sp":19.4},{"date":"2024-07-22T16:00:00.000Z","stockId":688246,"sp":21.21},{"date":"2024-07-21T16:00:00.000Z","stockId":688246,"sp":20.3},{"date":"2024-07-18T16:00:00.000Z","stockId":688246,"sp":19.71},{"date":"2024-07-17T16:00:00.000Z","stockId":688246,"sp":19.6},{"date":"2024-07-16T16:00:00.000Z","stockId":688246,"sp":19.45},{"date":"2024-07-15T16:00:00.000Z","stockId":688246,"sp":19.78},{"date":"2024-07-14T16:00:00.000Z","stockId":688246,"sp":19.41},{"date":"2024-07-11T16:00:00.000Z","stockId":688246,"sp":20.17},{"date":"2024-07-10T16:00:00.000Z","stockId":688246,"sp":20.21},{"date":"2024-07-09T16:00:00.000Z","stockId":688246,"sp":19.91},{"date":"2024-07-08T16:00:00.000Z","stockId":688246,"sp":19.99},{"date":"2024-07-07T16:00:00.000Z","stockId":688246,"sp":19.9},{"date":"2024-07-04T16:00:00.000Z","stockId":688246,"sp":20.03},{"date":"2024-07-03T16:00:00.000Z","stockId":688246,"sp":19.83},{"date":"2024-07-02T16:00:00.000Z","stockId":688246,"sp":20.06},{"date":"2024-07-01T16:00:00.000Z","stockId":688246,"sp":20.66},{"date":"2024-06-30T16:00:00.000Z","stockId":688246,"sp":20.41},{"date":"2024-06-27T16:00:00.000Z","stockId":688246,"sp":20.36},{"date":"2024-06-26T16:00:00.000Z","stockId":688246,"sp":20.68},{"sp":20.98,"stockId":688246,"date":"2024-06-25T16:00:00.000Z"},{"sp":20.23,"stockId":688246,"date":"2024-06-24T16:00:00.000Z"},{"sp":20.76,"stockId":688246,"date":"2024-06-23T16:00:00.000Z"},{"sp":21.73,"stockId":688246,"date":"2024-06-20T16:00:00.000Z"},{"sp":21.93,"stockId":688246,"date":"2024-06-19T16:00:00.000Z"},{"sp":22.34,"stockId":688246,"date":"2024-06-18T16:00:00.000Z"},{"sp":22.87,"stockId":688246,"date":"2024-06-17T16:00:00.000Z"},{"sp":22.44,"stockId":688246,"date":"2024-06-16T16:00:00.000Z"},{"sp":22.45,"stockId":688246,"date":"2024-06-13T16:00:00.000Z"},{"sp":23.14,"stockId":688246,"date":"2024-06-12T16:00:00.000Z"},{"sp":22.98,"stockId":688246,"date":"2024-06-11T16:00:00.000Z"},{"sp":22.3,"stockId":688246,"date":"2024-06-10T16:00:00.000Z"},{"sp":21.85,"stockId":688246,"date":"2024-06-06T16:00:00.000Z"},{"sp":22,"stockId":688246,"date":"2024-06-05T16:00:00.000Z"},{"sp":22.77,"stockId":688246,"date":"2024-06-04T16:00:00.000Z"},{"sp":23.5,"stockId":688246,"date":"2024-06-03T16:00:00.000Z"},{"sp":24.29,"stockId":688246,"date":"2024-06-02T16:00:00.000Z"},{"sp":25.7,"stockId":688246,"date":"2024-05-30T16:00:00.000Z"},{"sp":25.25,"stockId":688246,"date":"2024-05-29T16:00:00.000Z"},{"sp":25.31,"stockId":688246,"date":"2024-05-28T16:00:00.000Z"},{"sp":25.57,"stockId":688246,"date":"2024-05-27T16:00:00.000Z"},{"sp":25.87,"stockId":688246,"date":"2024-05-26T16:00:00.000Z"},{"sp":25.98,"stockId":688246,"date":"2024-05-23T16:00:00.000Z"},{"sp":26.29,"stockId":688246,"date":"2024-05-22T16:00:00.000Z"},{"sp":26,"stockId":688246,"date":"2024-05-21T16:00:00.000Z"},{"sp":23.3,"stockId":688246,"date":"2024-05-20T16:00:00.000Z"},{"sp":23.63,"stockId":688246,"date":"2024-05-19T16:00:00.000Z"},{"sp":23.16,"stockId":688246,"date":"2024-05-16T16:00:00.000Z"},{"sp":22.6,"stockId":688246,"date":"2024-05-15T16:00:00.000Z"},{"sp":22.64,"stockId":688246,"date":"2024-05-14T16:00:00.000Z"},{"sp":22.4,"stockId":688246,"date":"2024-05-13T16:00:00.000Z"},{"sp":22.85,"stockId":688246,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":688246,"sp":23.71},{"date":"2024-05-08T16:00:00.000Z","stockId":688246,"sp":24.58},{"date":"2024-05-07T16:00:00.000Z","stockId":688246,"sp":24.1},{"date":"2024-05-06T16:00:00.000Z","stockId":688246,"sp":24.8},{"date":"2024-05-05T16:00:00.000Z","stockId":688246,"sp":23.51},{"date":"2024-04-29T16:00:00.000Z","stockId":688246,"sp":23.77},{"date":"2024-04-28T16:00:00.000Z","stockId":688246,"sp":23.94},{"date":"2024-04-25T16:00:00.000Z","stockId":688246,"sp":22.39},{"date":"2024-04-24T16:00:00.000Z","stockId":688246,"sp":21.72},{"date":"2024-04-23T16:00:00.000Z","stockId":688246,"sp":22.01},{"date":"2024-04-22T16:00:00.000Z","stockId":688246,"sp":20.91},{"date":"2024-04-21T16:00:00.000Z","stockId":688246,"sp":21.06},{"date":"2024-04-18T16:00:00.000Z","stockId":688246,"sp":20.11},{"date":"2024-04-17T16:00:00.000Z","stockId":688246,"sp":20.81},{"date":"2024-04-16T16:00:00.000Z","stockId":688246,"sp":21.55},{"date":"2024-04-15T16:00:00.000Z","stockId":688246,"sp":20.71},{"date":"2024-04-14T16:00:00.000Z","stockId":688246,"sp":21.85},{"date":"2024-04-11T16:00:00.000Z","stockId":688246,"sp":24.4},{"date":"2024-04-10T16:00:00.000Z","stockId":688246,"sp":25},{"date":"2024-04-09T16:00:00.000Z","stockId":688246,"sp":25.25},{"date":"2024-04-08T16:00:00.000Z","stockId":688246,"sp":26.39},{"date":"2024-04-07T16:00:00.000Z","stockId":688246,"sp":26.4},{"date":"2024-04-02T16:00:00.000Z","stockId":688246,"sp":27.04},{"date":"2024-04-01T16:00:00.000Z","stockId":688246,"sp":27.46},{"date":"2024-03-31T16:00:00.000Z","stockId":688246,"sp":27.74},{"date":"2024-03-28T16:00:00.000Z","stockId":688246,"sp":27.56},{"date":"2024-03-27T16:00:00.000Z","stockId":688246,"sp":27.34},{"date":"2024-03-26T16:00:00.000Z","stockId":688246,"sp":27.45},{"date":"2024-03-25T16:00:00.000Z","stockId":688246,"sp":29.28},{"date":"2024-03-24T16:00:00.000Z","stockId":688246,"sp":29.27},{"date":"2024-03-21T16:00:00.000Z","stockId":688246,"sp":29.71},{"date":"2024-03-20T16:00:00.000Z","stockId":688246,"sp":30.58},{"date":"2024-03-19T16:00:00.000Z","stockId":688246,"sp":31.71},{"date":"2024-03-18T16:00:00.000Z","stockId":688246,"sp":30.2},{"date":"2024-03-17T16:00:00.000Z","stockId":688246,"sp":31.64},{"date":"2024-03-14T16:00:00.000Z","stockId":688246,"sp":28.57},{"date":"2024-03-13T16:00:00.000Z","stockId":688246,"sp":27.02},{"date":"2024-03-12T16:00:00.000Z","stockId":688246,"sp":26.99},{"date":"2024-03-11T16:00:00.000Z","stockId":688246,"sp":26.92},{"date":"2024-03-10T16:00:00.000Z","stockId":688246,"sp":25.9},{"date":"2024-03-07T16:00:00.000Z","stockId":688246,"sp":23.7},{"date":"2024-03-06T16:00:00.000Z","stockId":688246,"sp":23.34},{"date":"2024-03-05T16:00:00.000Z","stockId":688246,"sp":24},{"date":"2024-03-04T16:00:00.000Z","stockId":688246,"sp":24.09},{"date":"2024-03-03T16:00:00.000Z","stockId":688246,"sp":24.82},{"date":"2024-02-29T16:00:00.000Z","stockId":688246,"sp":24.2},{"date":"2024-02-28T16:00:00.000Z","stockId":688246,"sp":24.24},{"date":"2024-02-27T16:00:00.000Z","stockId":688246,"sp":23.3},{"date":"2024-02-26T16:00:00.000Z","stockId":688246,"sp":25.03},{"date":"2024-02-25T16:00:00.000Z","stockId":688246,"sp":24.72},{"date":"2024-02-22T16:00:00.000Z","stockId":688246,"sp":23.84},{"date":"2024-02-21T16:00:00.000Z","stockId":688246,"sp":23.51},{"date":"2024-02-20T16:00:00.000Z","stockId":688246,"sp":23},{"date":"2024-02-19T16:00:00.000Z","stockId":688246,"sp":23.09},{"date":"2024-02-18T16:00:00.000Z","stockId":688246,"sp":23.7},{"date":"2024-02-07T16:00:00.000Z","stockId":688246,"sp":22.55},{"date":"2024-02-06T16:00:00.000Z","stockId":688246,"sp":18.79},{"date":"2024-02-05T16:00:00.000Z","stockId":688246,"sp":19.46},{"date":"2024-02-04T16:00:00.000Z","stockId":688246,"sp":18.89},{"date":"2024-02-01T16:00:00.000Z","stockId":688246,"sp":20.87},{"date":"2024-01-31T16:00:00.000Z","stockId":688246,"sp":21.99},{"date":"2024-01-30T16:00:00.000Z","stockId":688246,"sp":22.68},{"date":"2024-01-29T16:00:00.000Z","stockId":688246,"sp":23.2},{"date":"2024-01-28T16:00:00.000Z","stockId":688246,"sp":24.68},{"date":"2024-01-25T16:00:00.000Z","stockId":688246,"sp":25.61},{"date":"2024-01-24T16:00:00.000Z","stockId":688246,"sp":26.36},{"date":"2024-01-23T16:00:00.000Z","stockId":688246,"sp":25.64},{"date":"2024-01-22T16:00:00.000Z","stockId":688246,"sp":25.22},{"date":"2024-01-21T16:00:00.000Z","stockId":688246,"sp":25.37},{"date":"2024-01-18T16:00:00.000Z","stockId":688246,"sp":27.29},{"date":"2024-01-17T16:00:00.000Z","stockId":688246,"sp":27.73},{"date":"2024-01-16T16:00:00.000Z","stockId":688246,"sp":28.22},{"date":"2024-01-15T16:00:00.000Z","stockId":688246,"sp":28.95},{"date":"2024-01-14T16:00:00.000Z","stockId":688246,"sp":28.99},{"date":"2024-01-11T16:00:00.000Z","stockId":688246,"sp":29.3},{"date":"2024-01-10T16:00:00.000Z","stockId":688246,"sp":29.94},{"date":"2024-01-09T16:00:00.000Z","stockId":688246,"sp":29.59},{"date":"2024-01-08T16:00:00.000Z","stockId":688246,"sp":30.46},{"date":"2024-01-07T16:00:00.000Z","stockId":688246,"sp":30.69},{"date":"2024-01-04T16:00:00.000Z","stockId":688246,"sp":31.6},{"date":"2024-01-03T16:00:00.000Z","stockId":688246,"sp":32.17},{"date":"2024-01-02T16:00:00.000Z","stockId":688246,"sp":33.2},{"date":"2024-01-01T16:00:00.000Z","stockId":688246,"sp":33.2},{"date":"2023-12-28T16:00:00.000Z","stockId":688246,"sp":33.42},{"date":"2023-12-27T16:00:00.000Z","stockId":688246,"sp":33.35},{"date":"2023-12-26T16:00:00.000Z","stockId":688246,"sp":32.45},{"date":"2023-12-25T16:00:00.000Z","stockId":688246,"sp":32.44},{"date":"2023-12-24T16:00:00.000Z","stockId":688246,"sp":32.8},{"date":"2023-12-21T16:00:00.000Z","stockId":688246,"sp":32.85},{"date":"2023-12-20T16:00:00.000Z","stockId":688246,"sp":33.36},{"date":"2023-12-19T16:00:00.000Z","stockId":688246,"sp":33},{"date":"2023-12-18T16:00:00.000Z","stockId":688246,"sp":33.88},{"date":"2023-12-17T16:00:00.000Z","stockId":688246,"sp":33.53},{"date":"2023-12-14T16:00:00.000Z","stockId":688246,"sp":33.55},{"date":"2023-12-13T16:00:00.000Z","stockId":688246,"sp":34.01},{"date":"2023-12-12T16:00:00.000Z","stockId":688246,"sp":35.03},{"date":"2023-12-11T16:00:00.000Z","stockId":688246,"sp":34.56},{"date":"2023-12-10T16:00:00.000Z","stockId":688246,"sp":35.5},{"date":"2023-12-07T16:00:00.000Z","stockId":688246,"sp":35.8},{"date":"2023-12-06T16:00:00.000Z","stockId":688246,"sp":35.12},{"date":"2023-12-05T16:00:00.000Z","stockId":688246,"sp":35.44},{"date":"2023-12-04T16:00:00.000Z","stockId":688246,"sp":34.55},{"date":"2023-12-03T16:00:00.000Z","stockId":688246,"sp":34.8},{"date":"2023-11-30T16:00:00.000Z","stockId":688246,"sp":34.51},{"date":"2023-11-29T16:00:00.000Z","stockId":688246,"sp":32.87},{"date":"2023-11-28T16:00:00.000Z","stockId":688246,"sp":33.33},{"date":"2023-11-27T16:00:00.000Z","stockId":688246,"sp":33.72},{"date":"2023-11-26T16:00:00.000Z","stockId":688246,"sp":34.65},{"date":"2023-11-23T16:00:00.000Z","stockId":688246,"sp":35.07},{"date":"2023-11-22T16:00:00.000Z","stockId":688246,"sp":35.91},{"date":"2023-11-21T16:00:00.000Z","stockId":688246,"sp":35.3},{"date":"2023-11-20T16:00:00.000Z","stockId":688246,"sp":35.29},{"date":"2023-11-19T16:00:00.000Z","stockId":688246,"sp":35.66},{"date":"2023-11-16T16:00:00.000Z","stockId":688246,"sp":36.68},{"date":"2023-11-15T16:00:00.000Z","stockId":688246,"sp":35.85},{"date":"2023-11-14T16:00:00.000Z","stockId":688246,"sp":35.42},{"date":"2023-11-13T16:00:00.000Z","stockId":688246,"sp":36.5},{"date":"2023-11-12T16:00:00.000Z","stockId":688246,"sp":35.05},{"date":"2023-11-09T16:00:00.000Z","stockId":688246,"sp":34.08},{"date":"2023-11-08T16:00:00.000Z","stockId":688246,"sp":34.3},{"date":"2023-11-07T16:00:00.000Z","stockId":688246,"sp":34.87},{"date":"2023-11-06T16:00:00.000Z","stockId":688246,"sp":34.95},{"date":"2023-11-05T16:00:00.000Z","stockId":688246,"sp":34.36},{"date":"2023-11-02T16:00:00.000Z","stockId":688246,"sp":32.42},{"date":"2023-11-01T16:00:00.000Z","stockId":688246,"sp":32.36},{"date":"2023-10-31T16:00:00.000Z","stockId":688246,"sp":33.67},{"date":"2023-10-30T16:00:00.000Z","stockId":688246,"sp":33.08},{"date":"2023-10-29T16:00:00.000Z","stockId":688246,"sp":32.33},{"date":"2023-10-26T16:00:00.000Z","stockId":688246,"sp":29.67},{"date":"2023-10-25T16:00:00.000Z","stockId":688246,"sp":28.36},{"date":"2023-10-24T16:00:00.000Z","stockId":688246,"sp":28.85},{"date":"2023-10-23T16:00:00.000Z","stockId":688246,"sp":27.7},{"date":"2023-10-22T16:00:00.000Z","stockId":688246,"sp":27.9},{"date":"2023-10-19T16:00:00.000Z","stockId":688246,"sp":28.08},{"date":"2023-10-18T16:00:00.000Z","stockId":688246,"sp":28.45},{"date":"2023-10-17T16:00:00.000Z","stockId":688246,"sp":29.25},{"date":"2023-10-16T16:00:00.000Z","stockId":688246,"sp":29.32},{"date":"2023-10-15T16:00:00.000Z","stockId":688246,"sp":29.39},{"date":"2023-10-12T16:00:00.000Z","stockId":688246,"sp":30.47},{"date":"2023-10-11T16:00:00.000Z","stockId":688246,"sp":29.49},{"date":"2023-10-10T16:00:00.000Z","stockId":688246,"sp":30.43},{"date":"2023-10-09T16:00:00.000Z","stockId":688246,"sp":30.49},{"date":"2023-10-08T16:00:00.000Z","stockId":688246,"sp":30.2},{"date":"2023-09-27T16:00:00.000Z","stockId":688246,"sp":31.9},{"date":"2023-09-26T16:00:00.000Z","stockId":688246,"sp":31.89},{"date":"2023-09-25T16:00:00.000Z","stockId":688246,"sp":31.71},{"date":"2023-09-24T16:00:00.000Z","stockId":688246,"sp":32.08},{"date":"2023-09-21T16:00:00.000Z","stockId":688246,"sp":32.75},{"date":"2023-09-20T16:00:00.000Z","stockId":688246,"sp":31.26},{"date":"2023-09-19T16:00:00.000Z","stockId":688246,"sp":31.95},{"date":"2023-09-18T16:00:00.000Z","stockId":688246,"sp":32.69},{"date":"2023-09-17T16:00:00.000Z","stockId":688246,"sp":33.35},{"date":"2023-09-14T16:00:00.000Z","stockId":688246,"sp":32.91},{"date":"2023-09-13T16:00:00.000Z","stockId":688246,"sp":32.11},{"date":"2023-09-12T16:00:00.000Z","stockId":688246,"sp":33.04},{"date":"2023-09-11T16:00:00.000Z","stockId":688246,"sp":34.56},{"date":"2023-09-10T16:00:00.000Z","stockId":688246,"sp":32.84},{"date":"2023-09-07T16:00:00.000Z","stockId":688246,"sp":31.94},{"date":"2023-09-06T16:00:00.000Z","stockId":688246,"sp":31.4},{"date":"2023-09-05T16:00:00.000Z","stockId":688246,"sp":32.84},{"date":"2023-09-04T16:00:00.000Z","stockId":688246,"sp":32.3},{"date":"2023-09-03T16:00:00.000Z","stockId":688246,"sp":32.46},{"date":"2023-08-31T16:00:00.000Z","stockId":688246,"sp":33.76},{"date":"2023-08-30T16:00:00.000Z","stockId":688246,"sp":34.73},{"date":"2023-08-29T16:00:00.000Z","stockId":688246,"sp":34.52},{"date":"2023-08-28T16:00:00.000Z","stockId":688246,"sp":33.99},{"date":"2023-08-27T16:00:00.000Z","stockId":688246,"sp":31.09},{"date":"2023-08-24T16:00:00.000Z","stockId":688246,"sp":31.18},{"date":"2023-08-23T16:00:00.000Z","stockId":688246,"sp":31.7},{"date":"2023-08-22T16:00:00.000Z","stockId":688246,"sp":31.67},{"date":"2023-08-21T16:00:00.000Z","stockId":688246,"sp":32.56},{"date":"2023-08-20T16:00:00.000Z","stockId":688246,"sp":32.08},{"date":"2023-08-17T16:00:00.000Z","stockId":688246,"sp":32.84},{"date":"2023-08-16T16:00:00.000Z","stockId":688246,"sp":33.16},{"date":"2023-08-15T16:00:00.000Z","stockId":688246,"sp":32.88},{"date":"2023-08-14T16:00:00.000Z","stockId":688246,"sp":33.76},{"date":"2023-08-13T16:00:00.000Z","stockId":688246,"sp":34.07},{"date":"2023-08-10T16:00:00.000Z","stockId":688246,"sp":33.12},{"date":"2023-08-09T16:00:00.000Z","stockId":688246,"sp":33.4},{"date":"2023-08-08T16:00:00.000Z","stockId":688246,"sp":33.42},{"date":"2023-08-07T16:00:00.000Z","stockId":688246,"sp":33.03},{"date":"2023-08-06T16:00:00.000Z","stockId":688246,"sp":33.04},{"date":"2023-08-03T16:00:00.000Z","stockId":688246,"sp":33.5},{"date":"2023-08-02T16:00:00.000Z","stockId":688246,"sp":32.53},{"date":"2023-08-01T16:00:00.000Z","stockId":688246,"sp":32.03},{"date":"2023-07-31T16:00:00.000Z","stockId":688246,"sp":32.47},{"date":"2023-07-30T16:00:00.000Z","stockId":688246,"sp":32.81},{"date":"2023-07-27T16:00:00.000Z","stockId":688246,"sp":34.2},{"date":"2023-07-26T16:00:00.000Z","stockId":688246,"sp":34.21},{"date":"2023-07-25T16:00:00.000Z","stockId":688246,"sp":35.16},{"date":"2023-07-24T16:00:00.000Z","stockId":688246,"sp":35.72}],"dateFlag":"day"}