window.pageData = {"stock":{"_id":688677,"stockCode":"688677","tickerId":688677,"areaCode":"cn","exchange":"sh","market":"a","stockType":"company","fsTableType":"non_financial","establishDate":"2003-06-10T16:00:00.000Z","ipoDate":"2021-02-25T16:00:00.000Z","provinceCode":15,"followedNum":200,"blackenedNum":5,"memoNum":5,"listingStatus":"normally_listed","currency":"CNY","name":"海泰新光","convertibleBondFlag":0,"mutualMarkets":["ha"],"operatingDataFlag":0,"financingFlag":0,"pinyin":"htxg","source":"cn_info","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"郑安民","blockDealDate":"2026-06-25T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-20T16:00:00.000Z"],"lastExpectedDate":"2026-08-20T16:00:00.000Z","lastUpdated":"2026-07-19T19:32:46.571Z"}],"province":{"shortName":"山东"},"earliestMutualMarketDate":"2023-03-12T16:00:00.000Z","industry":{"_id":2010000370501,"stockCode":"370501","name":"医疗器械","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":370501,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":46.93057879350084},"pb":{"mcw":2.573830946780739},"ps_ttm":{"mcw":4.849557370611765},"dyr":{"mcw":0.01371051321033101}},"staticDividendYieldRatio":0.016321393726742305},"industryGroup":{"cni":[{"_id":2000000000006,"stockCode":"C06","exchange":"sz","stockType":"industry","source":"cni","tickerId":6,"name":"医药卫生"},{"_id":2000000000601,"stockCode":"C0601","exchange":"sz","stockType":"industry","source":"cni","tickerId":601,"name":"医疗保健设备与服务"},{"_id":2000000060101,"stockCode":"C060101","exchange":"sz","stockType":"industry","source":"cni","tickerId":60101,"name":"医疗保健设备与用品"}],"sw":[{"_id":2010000370000,"stockCode":"370000","name":"医药生物","stockType":"industry","exchange":"sw","tickerId":370000,"source":"sw"},{"_id":2010000370500,"stockCode":"370500","name":"医疗器械","stockType":"industry","exchange":"sw","tickerId":370500,"source":"sw"},{"_id":2010000370501,"stockCode":"370501","name":"医疗器械","stockType":"industry","exchange":"sw","tickerId":370501,"source":"sw"}],"sw_2021":[{"_id":2020000370000,"stockCode":"370000","name":"医药生物","stockType":"industry","exchange":"sw_2021","tickerId":370000,"source":"sw_2021"},{"_id":2020000370500,"stockCode":"370500","name":"医疗器械","stockType":"industry","exchange":"sw_2021","tickerId":370500,"source":"sw_2021"},{"_id":2020000370502,"stockCode":"370502","name":"医疗设备","stockType":"industry","exchange":"sw_2021","tickerId":370502,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000001730217,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30217","tickerId":1730217,"source":"csi","name":"医疗器械","weighting":0.01366},{"_id":1000001730178,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30178","tickerId":1730178,"source":"csi","name":"医疗保健","weighting":0.01211},{"_id":1000000000699,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000699","tickerId":699,"source":"csi","name":"科创200","weighting":0.00559},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00116},{"_id":1000000000680,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000680","tickerId":680,"source":"csi","name":"科创综指","weighting":0.00079},{"_id":1000000000001,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000001","tickerId":1,"source":"csi","name":"上证指数","weighting":0.00019},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00014},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00014}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.novelbeam.com","companyName":"青岛海泰新光科技股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":688677,"type":"tr_dri","cagr_p_r_fs":0.09656571866895636,"cagr_p_r_fys":0.5660515960436954,"cagr_p_r_y1":0.7592429016204767,"p_r_fs":0.6450806311989232,"cagr_p_r_d30":-0.43326592517694595,"cagr_p_r_d60":-0.46305380612292724,"cagr_p_r_d90":-0.2662745670294626,"cagr_p_r_y3":0.1027142483529504,"last_data_date":"2026-07-19T16:00:00.000Z","period_date":"2021-02-25T16:00:00.000Z","cagr_p_r_d14":-0.26851549755301773,"cagr_p_r_d7":-0.19022393450517683,"cagr_p_r_y5":-0.02090317718387391},"shnc":{"stockId":688677,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":6587,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":6587,"shnc_q2":0.26966075558982266,"shnc_q3":0.24635761589403973,"shnc_y1":0.48155645524066576,"shnc_y2":0.6061936113143136,"shnc_d90":-0.0669971671388102,"shnc_q1":-0.0669971671388102},"ple":{"stockId":688677,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":688677,"type":"mtasl","spc":-0.135,"mtaslb_fbc":-36485455,"mtaslb_fb":364866788,"mtaslb_smc":0,"mtaslb_sb":14297.999999999998,"mtaslb":364881086,"mtaslb_mc_r":0.04257652269078207,"fb_mc_rc_d1":-0.004257342631048319,"fb_mc_rc_d5":-0.005659471053709882,"fb_mc_rc_d20":-0.012114438183672072,"fb_mc_rc_d60":0.003501406583683312,"fb_mc_rc_d120":0.010666201140949225,"sb_mc_rc_d1":4.742340417343393e-8,"sb_mc_rc_d5":-9.119276856376736e-8,"sb_mc_rc_d20":1.50779462439898e-7,"sb_mc_rc_d60":2.0229136725882262e-7,"sb_mc_rc_d120":0.000002061658971266607,"last_data_date":"2026-07-16T16:00:00.000Z","npa_o_f_d1":-36485455,"npa_o_f_d120":195769503,"npa_o_f_d20":-88156256,"npa_o_f_d5":-50562853,"npa_o_f_d60":144456839,"fb_mc_rc_d240":0.01849162585647801,"npa_o_f_d240":236055112},"mm_ha":{"stockId":688677,"type":"mm_ha","mm_sh":2472343,"mm_sha":250028048,"mm_sh_cap_r":0.020623997931212827,"spc":0.0573,"mm_shc_v_r":-0.07387824450065573,"mm_sh_nba_d1":-4227497.181034572,"mm_sh_nba_d5":-4227497.181034572,"mm_sh_nba_d20":-4227497.181034572,"mm_sh_nba_d60":-4227497.181034572,"mm_sh_nba_d120":15531879.432311114,"mm_sh_nba_d240":19106285.28438228,"mm_sh_cap_rc_d1":-0.0007123968734619648,"mm_sh_cap_rc_d5":-0.0007123968734619648,"mm_sh_cap_rc_d20":-0.0007123968734619648,"mm_sh_cap_rc_d60":-0.0007123968734619648,"mm_sh_cap_rc_d120":0.003512458603401821,"mm_sh_nbv_d1":-85400,"mm_sh_nbv_d5":-85400,"mm_sh_nbv_d20":-85400,"mm_sh_nbv_d60":-85400,"mm_sh_nbv_d120":421063,"mm_sh_nbv_d240":517621,"mm_sh_nbp_d1":239393.90300818495,"mm_sh_nbp_d5":-747672.4175393041,"mm_sh_nbp_d20":-747672.4175393041,"mm_sh_nbp_d60":-747672.4175393041,"mm_sh_nbp_d120":1486843.5031177967,"mm_sh_nbp_d240":5390664.9777963385,"mm_sh_nbpr_d1":0.05662780902188547,"mm_sh_nbpr_d5":-0.04369783259905491,"mm_sh_nbpr_d20":-0.04369783259905491,"mm_sh_nbpr_d60":-0.04369783259905491,"mm_sh_nbpr_d120":0.2541647546662446,"mm_sh_nbpr_d240":0.4039369626736786,"mm_sh_cap_rc_d240":0.004317934215904636,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.0032677615921328897,"mm_shc_v_r_d20":-0.003693912225032787,"mm_shc_v_r_d240":0.0021983173072649092,"mm_shc_v_r_d5":-0.014775648900131147,"mm_shc_v_r_d60":-0.001231304075010929,"mm_sh_cap_rc_q1":0.01626629795540429,"mm_sh_cap_rc_q2":0.006183379630788225,"mm_sh_cap_rc_q3":0.00965321955003879,"mm_sh_cap_rc_q4":0.008940822676576825,"mm_sh_nba_q1":192958676.6136921,"mm_sh_nba_q2":128572889.47257704,"mm_sh_nba_q3":146555351.65692785,"mm_sh_nba_q4":142327854.4758933,"mm_sh_nbv_q1":1949955,"mm_sh_nbv_q2":741245,"mm_sh_nbv_q3":1157199,"mm_sh_nbv_q4":1071799}},"priceMetrics":{"pe_ttm":47.08149198003057,"d_pe_ttm":48.46244088669195,"pb":6.138816896932235,"pb_wo_gw":6.155725237710334,"dyr":0.0088024658816768,"mc":8062927020.000001,"mc_om":8062927020.000001,"sp":67.26,"spc":-0.0592,"ta":498373891,"to_r":0.05836043611368319,"cmc":8062927020,"ecmc":5322156006,"ecmc_psh":807979,"shn":6587},"differentMarketStocks":[],"staticDividendYieldRatio":0.0088024658816768},"shareholdersEquityChangeData":[{"_id":"6a5d67531f8b569ee5211dd4","stockId":688677,"source":"cn_info","shareholderName":"青岛普奥达企业管理服务有限公司","declarationDate":"2026-07-03T16:00:00.000Z","date":"2026-07-01T16:00:00.000Z","changeQuantity":-672000,"sharesChangeRatio":0.00561,"sharesHeldAfterChange":0.12193,"quantityHeldAfterChange":14616000,"candlestickAveragePrice":100.37232486475106,"lastUpdated":"2026-07-20T00:10:18.457Z","stock":{"_id":688677,"stockCode":"688677","tickerId":688677,"areaCode":"cn","exchange":"sh","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":200,"blackenedNum":5,"memoNum":5,"currency":"CNY","name":"海泰新光","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6a5d67531f8b569ee5211dd3","stockId":688677,"source":"cn_info","shareholderName":"青岛杰莱特企业管理服务合伙企业(有限合伙)","declarationDate":"2026-07-03T16:00:00.000Z","date":"2026-06-23T16:00:00.000Z","changeQuantity":-318500,"sharesChangeRatio":0.00266,"sharesHeldAfterChange":0.00797,"quantityHeldAfterChange":955500,"candlestickAveragePrice":115.47399083207591,"lastUpdated":"2026-07-20T00:10:18.460Z","stock":{"_id":688677,"stockCode":"688677","tickerId":688677,"areaCode":"cn","exchange":"sh","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":200,"blackenedNum":5,"memoNum":5,"currency":"CNY","name":"海泰新光","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6983a643b3c7522563faaa61","stockId":688677,"source":"cn_info","shareholderName":"马敏","declarationDate":"2026-01-05T16:00:00.000Z","date":"2026-01-04T16:00:00.000Z","changeQuantity":-182000,"sharesChangeRatio":0.00152,"priceLimit":"42.56-52.00","sharesHeldAfterChange":0.00631,"quantityHeldAfterChange":756000,"priceFloor":42.56,"priceCeiling":52,"averagePrice":47.28,"stock":{"_id":688677,"stockCode":"688677","tickerId":688677,"areaCode":"cn","exchange":"sh","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":200,"blackenedNum":5,"memoNum":5,"currency":"CNY","name":"海泰新光","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"69582487bcd4031afbb61bcd","stockId":688677,"source":"cn_info","shareholderName":"ZHENG ANMIN","declarationDate":"2025-12-03T16:00:00.000Z","date":"2025-12-02T16:00:00.000Z","changeQuantity":-1161100,"sharesChangeRatio":0.00969,"priceLimit":"42.00-45.61","sharesHeldAfterChange":0.0956,"quantityHeldAfterChange":11460900,"priceFloor":42,"priceCeiling":45.61,"averagePrice":43.805,"stock":{"_id":688677,"stockCode":"688677","tickerId":688677,"areaCode":"cn","exchange":"sh","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":200,"blackenedNum":5,"memoNum":5,"currency":"CNY","name":"海泰新光","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"695581c981a6f7349f2446c1","stockId":688677,"source":"cn_info","shareholderName":"ZHENG ANMIN","declarationDate":"2025-12-01T16:00:00.000Z","date":"2025-11-30T16:00:00.000Z","changeQuantity":-1160000,"sharesChangeRatio":0.0097,"sharesHeldAfterChange":0.1053,"quantityHeldAfterChange":12622000,"stock":{"_id":688677,"stockCode":"688677","tickerId":688677,"areaCode":"cn","exchange":"sh","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":200,"blackenedNum":5,"memoNum":5,"currency":"CNY","name":"海泰新光","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"694eea84e31d4ae58eed08bf","stockId":688677,"source":"cn_info","shareholderName":"ZHENG ANMIN","declarationDate":"2025-11-27T16:00:00.000Z","date":"2025-11-26T16:00:00.000Z","changeQuantity":-918000,"sharesChangeRatio":0.00766,"sharesHeldAfterChange":0.115,"quantityHeldAfterChange":13782000,"stock":{"_id":688677,"stockCode":"688677","tickerId":688677,"areaCode":"cn","exchange":"sh","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":200,"blackenedNum":5,"memoNum":5,"currency":"CNY","name":"海泰新光","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"stockId":688677,"date":"2026-07-19T16:00:00.000Z","sp":67.26},{"stockId":688677,"date":"2026-07-16T16:00:00.000Z","sp":71.49},{"stockId":688677,"date":"2026-07-15T16:00:00.000Z","sp":82.65},{"stockId":688677,"date":"2026-07-14T16:00:00.000Z","sp":82.01},{"stockId":688677,"date":"2026-07-13T16:00:00.000Z","sp":85.5},{"stockId":688677,"date":"2026-07-12T16:00:00.000Z","sp":83.06},{"stockId":688677,"date":"2026-07-09T16:00:00.000Z","sp":87.58},{"stockId":688677,"date":"2026-07-08T16:00:00.000Z","sp":88.37},{"date":"2026-07-07T16:00:00.000Z","stockId":688677,"sp":85.61},{"stockId":688677,"date":"2026-07-06T16:00:00.000Z","sp":86.99},{"stockId":688677,"date":"2026-07-05T16:00:00.000Z","sp":91.95},{"stockId":688677,"date":"2026-07-02T16:00:00.000Z","sp":99},{"date":"2026-07-01T16:00:00.000Z","stockId":688677,"sp":99.03},{"stockId":688677,"date":"2026-06-30T16:00:00.000Z","sp":100.18},{"date":"2026-06-29T16:00:00.000Z","stockId":688677,"sp":101.13},{"stockId":688677,"date":"2026-06-28T16:00:00.000Z","sp":95.65},{"stockId":688677,"date":"2026-06-25T16:00:00.000Z","sp":103.06},{"stockId":688677,"date":"2026-06-24T16:00:00.000Z","sp":113.88},{"date":"2026-06-23T16:00:00.000Z","stockId":688677,"sp":112.76},{"stockId":688677,"date":"2026-06-22T16:00:00.000Z","sp":118.36},{"stockId":688677,"date":"2026-06-21T16:00:00.000Z","sp":121.9},{"date":"2026-06-17T16:00:00.000Z","stockId":688677,"sp":118.68},{"stockId":688677,"date":"2026-06-16T16:00:00.000Z","sp":118.15},{"stockId":688677,"date":"2026-06-15T16:00:00.000Z","sp":119.01},{"date":"2026-06-14T16:00:00.000Z","stockId":688677,"sp":122},{"date":"2026-06-11T16:00:00.000Z","stockId":688677,"sp":110.11},{"stockId":688677,"date":"2026-06-10T16:00:00.000Z","sp":111.99},{"date":"2026-06-09T16:00:00.000Z","stockId":688677,"sp":116.83},{"stockId":688677,"date":"2026-06-08T16:00:00.000Z","sp":124.72},{"stockId":688677,"date":"2026-06-07T16:00:00.000Z","sp":117.75},{"stockId":688677,"date":"2026-06-04T16:00:00.000Z","sp":132.58},{"stockId":688677,"date":"2026-06-03T16:00:00.000Z","sp":145},{"stockId":688677,"date":"2026-06-02T16:00:00.000Z","sp":146.4},{"date":"2026-06-01T16:00:00.000Z","stockId":688677,"sp":148.78},{"date":"2026-05-31T16:00:00.000Z","stockId":688677,"sp":143.52},{"stockId":688677,"date":"2026-05-28T16:00:00.000Z","sp":154.98},{"date":"2026-05-27T16:00:00.000Z","stockId":688677,"sp":148.52},{"date":"2026-05-26T16:00:00.000Z","stockId":688677,"sp":142.73},{"stockId":688677,"date":"2026-05-25T16:00:00.000Z","sp":139.57},{"stockId":688677,"date":"2026-05-24T16:00:00.000Z","sp":135.75},{"stockId":688677,"date":"2026-05-21T16:00:00.000Z","sp":136.99},{"date":"2026-05-20T16:00:00.000Z","stockId":688677,"sp":125.88},{"stockId":688677,"date":"2026-05-19T16:00:00.000Z","sp":126.1},{"stockId":688677,"date":"2026-05-18T16:00:00.000Z","sp":127.67},{"date":"2026-05-17T16:00:00.000Z","stockId":688677,"sp":123.36},{"stockId":688677,"date":"2026-05-14T16:00:00.000Z","sp":123.1},{"stockId":688677,"date":"2026-05-13T16:00:00.000Z","sp":142},{"stockId":688677,"date":"2026-05-12T16:00:00.000Z","sp":138.3},{"stockId":688677,"date":"2026-05-11T16:00:00.000Z","sp":142.5},{"date":"2026-05-10T16:00:00.000Z","stockId":688677,"sp":138.9},{"stockId":688677,"date":"2026-05-07T16:00:00.000Z","sp":122.5},{"stockId":688677,"date":"2026-05-06T16:00:00.000Z","sp":119.67},{"date":"2026-05-05T16:00:00.000Z","stockId":688677,"sp":112.89},{"date":"2026-04-29T16:00:00.000Z","stockId":688677,"sp":110},{"date":"2026-04-28T16:00:00.000Z","stockId":688677,"sp":111},{"date":"2026-04-27T16:00:00.000Z","stockId":688677,"sp":122.66},{"stockId":688677,"date":"2026-04-26T16:00:00.000Z","sp":118.76},{"stockId":688677,"date":"2026-04-23T16:00:00.000Z","sp":98.97},{"stockId":688677,"date":"2026-04-22T16:00:00.000Z","sp":100.52},{"stockId":688677,"date":"2026-04-21T16:00:00.000Z","sp":96.5},{"date":"2026-04-20T16:00:00.000Z","stockId":688677,"sp":92.12},{"stockId":688677,"date":"2026-04-19T16:00:00.000Z","sp":86.73},{"date":"2026-04-16T16:00:00.000Z","stockId":688677,"sp":82.23},{"date":"2026-04-15T16:00:00.000Z","stockId":688677,"sp":75.7},{"date":"2026-04-14T16:00:00.000Z","stockId":688677,"sp":69.6},{"stockId":688677,"date":"2026-04-13T16:00:00.000Z","sp":70.99},{"stockId":688677,"date":"2026-04-12T16:00:00.000Z","sp":71.5},{"date":"2026-04-09T16:00:00.000Z","stockId":688677,"sp":73.1},{"stockId":688677,"date":"2026-04-08T16:00:00.000Z","sp":73.16},{"stockId":688677,"date":"2026-04-07T16:00:00.000Z","sp":70.64},{"date":"2026-04-06T16:00:00.000Z","stockId":688677,"sp":65.85},{"stockId":688677,"date":"2026-04-02T16:00:00.000Z","sp":69.86},{"date":"2026-04-01T16:00:00.000Z","stockId":688677,"sp":61.92},{"date":"2026-03-31T16:00:00.000Z","stockId":688677,"sp":62.79},{"date":"2026-03-30T16:00:00.000Z","stockId":688677,"sp":54.69},{"date":"2026-03-29T16:00:00.000Z","stockId":688677,"sp":47.83},{"stockId":688677,"date":"2026-03-26T16:00:00.000Z","sp":39.86},{"date":"2026-03-25T16:00:00.000Z","stockId":688677,"sp":37.51},{"date":"2026-03-24T16:00:00.000Z","stockId":688677,"sp":38.05},{"stockId":688677,"date":"2026-03-23T16:00:00.000Z","sp":37.45},{"date":"2026-03-22T16:00:00.000Z","stockId":688677,"sp":36.31},{"stockId":688677,"date":"2026-03-19T16:00:00.000Z","sp":38.78},{"date":"2026-03-18T16:00:00.000Z","stockId":688677,"sp":38.97},{"stockId":688677,"date":"2026-03-17T16:00:00.000Z","sp":40.12},{"date":"2026-03-16T16:00:00.000Z","stockId":688677,"sp":39.91},{"date":"2026-03-15T16:00:00.000Z","stockId":688677,"sp":39.85},{"stockId":688677,"date":"2026-03-12T16:00:00.000Z","sp":39.6},{"stockId":688677,"date":"2026-03-11T16:00:00.000Z","sp":40.13},{"stockId":688677,"date":"2026-03-10T16:00:00.000Z","sp":40.33},{"date":"2026-03-09T16:00:00.000Z","stockId":688677,"sp":40.56},{"stockId":688677,"date":"2026-03-08T16:00:00.000Z","sp":39.75},{"date":"2026-03-05T16:00:00.000Z","stockId":688677,"sp":40.89},{"stockId":688677,"date":"2026-03-04T16:00:00.000Z","sp":40.71},{"date":"2026-03-03T16:00:00.000Z","stockId":688677,"sp":40.97},{"stockId":688677,"date":"2026-03-02T16:00:00.000Z","sp":42.1},{"date":"2026-03-01T16:00:00.000Z","stockId":688677,"sp":44.68},{"stockId":688677,"date":"2026-02-26T16:00:00.000Z","sp":45.93},{"date":"2026-02-25T16:00:00.000Z","stockId":688677,"sp":46.51},{"date":"2026-02-24T16:00:00.000Z","stockId":688677,"sp":46.83},{"stockId":688677,"date":"2026-02-23T16:00:00.000Z","sp":47.03},{"stockId":688677,"date":"2026-02-12T16:00:00.000Z","sp":47.36},{"date":"2026-02-11T16:00:00.000Z","stockId":688677,"sp":48},{"date":"2026-02-10T16:00:00.000Z","stockId":688677,"sp":48.36},{"date":"2026-02-09T16:00:00.000Z","stockId":688677,"sp":48.8},{"date":"2026-02-08T16:00:00.000Z","stockId":688677,"sp":48.58},{"date":"2026-02-05T16:00:00.000Z","stockId":688677,"sp":49.12},{"date":"2026-02-04T16:00:00.000Z","stockId":688677,"sp":50.02},{"date":"2026-02-03T16:00:00.000Z","stockId":688677,"sp":47.04},{"date":"2026-02-02T16:00:00.000Z","stockId":688677,"sp":47.39},{"date":"2026-02-01T16:00:00.000Z","stockId":688677,"sp":46.9},{"stockId":688677,"date":"2026-01-29T16:00:00.000Z","sp":47.38},{"stockId":688677,"date":"2026-01-28T16:00:00.000Z","sp":46.79},{"stockId":688677,"date":"2026-01-27T16:00:00.000Z","sp":47.49},{"stockId":688677,"date":"2026-01-26T16:00:00.000Z","sp":48.73},{"stockId":688677,"date":"2026-01-25T16:00:00.000Z","sp":48.17},{"date":"2026-01-22T16:00:00.000Z","stockId":688677,"sp":49.47},{"date":"2026-01-21T16:00:00.000Z","stockId":688677,"sp":48.88},{"stockId":688677,"date":"2026-01-20T16:00:00.000Z","sp":50.48},{"date":"2026-01-19T16:00:00.000Z","stockId":688677,"sp":49.35},{"date":"2026-01-18T16:00:00.000Z","stockId":688677,"sp":48.94},{"stockId":688677,"date":"2026-01-15T16:00:00.000Z","sp":48.64},{"stockId":688677,"date":"2026-01-14T16:00:00.000Z","sp":48.38},{"stockId":688677,"date":"2026-01-13T16:00:00.000Z","sp":47.99},{"stockId":688677,"date":"2026-01-12T16:00:00.000Z","sp":48.34},{"date":"2026-01-11T16:00:00.000Z","stockId":688677,"sp":47.56},{"date":"2026-01-08T16:00:00.000Z","stockId":688677,"sp":46.37},{"date":"2026-01-07T16:00:00.000Z","stockId":688677,"sp":45.68},{"date":"2026-01-06T16:00:00.000Z","stockId":688677,"sp":45.65},{"date":"2026-01-05T16:00:00.000Z","stockId":688677,"sp":45.3},{"date":"2026-01-04T16:00:00.000Z","stockId":688677,"sp":43.98},{"date":"2025-12-30T16:00:00.000Z","stockId":688677,"sp":43.16},{"date":"2025-12-29T16:00:00.000Z","stockId":688677,"sp":43.17},{"date":"2025-12-28T16:00:00.000Z","stockId":688677,"sp":42.56},{"date":"2025-12-25T16:00:00.000Z","stockId":688677,"sp":42.78},{"date":"2025-12-24T16:00:00.000Z","stockId":688677,"sp":43.27},{"date":"2025-12-23T16:00:00.000Z","stockId":688677,"sp":42.64},{"date":"2025-12-22T16:00:00.000Z","stockId":688677,"sp":42.93},{"date":"2025-12-21T16:00:00.000Z","stockId":688677,"sp":42.76},{"date":"2025-12-18T16:00:00.000Z","stockId":688677,"sp":42.99},{"date":"2025-12-17T16:00:00.000Z","stockId":688677,"sp":42.42},{"date":"2025-12-16T16:00:00.000Z","stockId":688677,"sp":42.33},{"date":"2025-12-15T16:00:00.000Z","stockId":688677,"sp":44.11},{"date":"2025-12-14T16:00:00.000Z","stockId":688677,"sp":44.89},{"date":"2025-12-11T16:00:00.000Z","stockId":688677,"sp":44.29},{"date":"2025-12-10T16:00:00.000Z","stockId":688677,"sp":43.77},{"date":"2025-12-09T16:00:00.000Z","stockId":688677,"sp":44.89},{"date":"2025-12-08T16:00:00.000Z","stockId":688677,"sp":44.74},{"date":"2025-12-07T16:00:00.000Z","stockId":688677,"sp":46.77},{"date":"2025-12-04T16:00:00.000Z","stockId":688677,"sp":46.69},{"date":"2025-12-03T16:00:00.000Z","stockId":688677,"sp":45.48},{"date":"2025-12-02T16:00:00.000Z","stockId":688677,"sp":45.5},{"date":"2025-12-01T16:00:00.000Z","stockId":688677,"sp":44.94},{"date":"2025-11-30T16:00:00.000Z","stockId":688677,"sp":45.44},{"date":"2025-11-27T16:00:00.000Z","stockId":688677,"sp":44.54},{"date":"2025-11-26T16:00:00.000Z","stockId":688677,"sp":45.43},{"date":"2025-11-25T16:00:00.000Z","stockId":688677,"sp":45.28},{"date":"2025-11-24T16:00:00.000Z","stockId":688677,"sp":45.61},{"date":"2025-11-23T16:00:00.000Z","stockId":688677,"sp":45.27},{"date":"2025-11-20T16:00:00.000Z","stockId":688677,"sp":45.19},{"date":"2025-11-19T16:00:00.000Z","stockId":688677,"sp":46.18},{"date":"2025-11-18T16:00:00.000Z","stockId":688677,"sp":47.11},{"date":"2025-11-17T16:00:00.000Z","stockId":688677,"sp":47},{"date":"2025-11-16T16:00:00.000Z","stockId":688677,"sp":47.77},{"date":"2025-11-13T16:00:00.000Z","stockId":688677,"sp":48.53},{"date":"2025-11-12T16:00:00.000Z","stockId":688677,"sp":49.07},{"date":"2025-11-11T16:00:00.000Z","stockId":688677,"sp":48.3},{"date":"2025-11-10T16:00:00.000Z","stockId":688677,"sp":48.35},{"date":"2025-11-09T16:00:00.000Z","stockId":688677,"sp":49},{"date":"2025-11-06T16:00:00.000Z","stockId":688677,"sp":48.62},{"date":"2025-11-05T16:00:00.000Z","stockId":688677,"sp":48.95},{"date":"2025-11-04T16:00:00.000Z","stockId":688677,"sp":49.06},{"date":"2025-11-03T16:00:00.000Z","stockId":688677,"sp":49.2},{"date":"2025-11-02T16:00:00.000Z","stockId":688677,"sp":50.2},{"date":"2025-10-30T16:00:00.000Z","stockId":688677,"sp":48.5},{"date":"2025-10-29T16:00:00.000Z","stockId":688677,"sp":47.43},{"date":"2025-10-28T16:00:00.000Z","stockId":688677,"sp":48.89},{"date":"2025-10-27T16:00:00.000Z","stockId":688677,"sp":51.49},{"date":"2025-10-26T16:00:00.000Z","stockId":688677,"sp":49.87},{"date":"2025-10-23T16:00:00.000Z","stockId":688677,"sp":48.5},{"date":"2025-10-22T16:00:00.000Z","stockId":688677,"sp":51.08},{"date":"2025-10-21T16:00:00.000Z","stockId":688677,"sp":51.92},{"date":"2025-10-20T16:00:00.000Z","stockId":688677,"sp":52.35},{"date":"2025-10-19T16:00:00.000Z","stockId":688677,"sp":52.36},{"date":"2025-10-16T16:00:00.000Z","stockId":688677,"sp":52.75},{"date":"2025-10-15T16:00:00.000Z","stockId":688677,"sp":54.75},{"date":"2025-10-14T16:00:00.000Z","stockId":688677,"sp":52.27},{"date":"2025-10-13T16:00:00.000Z","stockId":688677,"sp":52.15},{"date":"2025-10-12T16:00:00.000Z","stockId":688677,"sp":51.38},{"date":"2025-10-09T16:00:00.000Z","stockId":688677,"sp":49.66},{"date":"2025-10-08T16:00:00.000Z","stockId":688677,"sp":51.5},{"date":"2025-09-29T16:00:00.000Z","stockId":688677,"sp":49.7},{"date":"2025-09-28T16:00:00.000Z","stockId":688677,"sp":49.42},{"date":"2025-09-25T16:00:00.000Z","stockId":688677,"sp":49.7},{"date":"2025-09-24T16:00:00.000Z","stockId":688677,"sp":50.31},{"date":"2025-09-23T16:00:00.000Z","stockId":688677,"sp":48.42},{"date":"2025-09-22T16:00:00.000Z","stockId":688677,"sp":47.1},{"date":"2025-09-21T16:00:00.000Z","stockId":688677,"sp":47.14},{"date":"2025-09-18T16:00:00.000Z","stockId":688677,"sp":47.33},{"date":"2025-09-17T16:00:00.000Z","stockId":688677,"sp":46.6},{"date":"2025-09-16T16:00:00.000Z","stockId":688677,"sp":47.05},{"date":"2025-09-15T16:00:00.000Z","stockId":688677,"sp":47.22},{"date":"2025-09-14T16:00:00.000Z","stockId":688677,"sp":47.13},{"date":"2025-09-11T16:00:00.000Z","stockId":688677,"sp":45.38},{"date":"2025-09-10T16:00:00.000Z","stockId":688677,"sp":45.28},{"date":"2025-09-09T16:00:00.000Z","stockId":688677,"sp":45.13},{"date":"2025-09-08T16:00:00.000Z","stockId":688677,"sp":45.45},{"date":"2025-09-07T16:00:00.000Z","stockId":688677,"sp":46.11},{"date":"2025-09-04T16:00:00.000Z","stockId":688677,"sp":43.49},{"date":"2025-09-03T16:00:00.000Z","stockId":688677,"sp":42.48},{"date":"2025-09-02T16:00:00.000Z","stockId":688677,"sp":42.87},{"date":"2025-09-01T16:00:00.000Z","stockId":688677,"sp":42.98},{"date":"2025-08-31T16:00:00.000Z","stockId":688677,"sp":44.07},{"date":"2025-08-28T16:00:00.000Z","stockId":688677,"sp":43.61},{"date":"2025-08-27T16:00:00.000Z","stockId":688677,"sp":43.63},{"date":"2025-08-26T16:00:00.000Z","stockId":688677,"sp":43.88},{"date":"2025-08-25T16:00:00.000Z","stockId":688677,"sp":44.42},{"date":"2025-08-24T16:00:00.000Z","stockId":688677,"sp":45.81},{"date":"2025-08-21T16:00:00.000Z","stockId":688677,"sp":47.08},{"date":"2025-08-20T16:00:00.000Z","stockId":688677,"sp":46.81},{"date":"2025-08-19T16:00:00.000Z","stockId":688677,"sp":46.79},{"date":"2025-08-18T16:00:00.000Z","stockId":688677,"sp":45.46},{"date":"2025-08-17T16:00:00.000Z","stockId":688677,"sp":46.52},{"date":"2025-08-14T16:00:00.000Z","stockId":688677,"sp":45.51},{"date":"2025-08-13T16:00:00.000Z","stockId":688677,"sp":45.3},{"date":"2025-08-12T16:00:00.000Z","stockId":688677,"sp":49.2},{"date":"2025-08-11T16:00:00.000Z","stockId":688677,"sp":49.77},{"date":"2025-08-10T16:00:00.000Z","stockId":688677,"sp":47.03},{"date":"2025-08-07T16:00:00.000Z","stockId":688677,"sp":46.69},{"date":"2025-08-06T16:00:00.000Z","stockId":688677,"sp":45.1},{"date":"2025-08-05T16:00:00.000Z","stockId":688677,"sp":44.9},{"date":"2025-08-04T16:00:00.000Z","stockId":688677,"sp":44.5},{"date":"2025-08-03T16:00:00.000Z","stockId":688677,"sp":45.65},{"date":"2025-07-31T16:00:00.000Z","stockId":688677,"sp":42.51},{"date":"2025-07-30T16:00:00.000Z","stockId":688677,"sp":41.7},{"date":"2025-07-29T16:00:00.000Z","stockId":688677,"sp":41.7},{"date":"2025-07-28T16:00:00.000Z","stockId":688677,"sp":42.11},{"date":"2025-07-27T16:00:00.000Z","stockId":688677,"sp":42.64},{"date":"2025-07-24T16:00:00.000Z","stockId":688677,"sp":43.2},{"date":"2025-07-23T16:00:00.000Z","stockId":688677,"sp":40.15},{"date":"2025-07-22T16:00:00.000Z","stockId":688677,"sp":40.08},{"date":"2025-07-21T16:00:00.000Z","stockId":688677,"sp":40.19},{"date":"2025-07-20T16:00:00.000Z","stockId":688677,"sp":39.16},{"date":"2025-07-17T16:00:00.000Z","stockId":688677,"sp":38.3},{"date":"2025-07-16T16:00:00.000Z","stockId":688677,"sp":37.8},{"date":"2025-07-15T16:00:00.000Z","stockId":688677,"sp":37.8},{"date":"2025-07-14T16:00:00.000Z","stockId":688677,"sp":37.84},{"date":"2025-07-13T16:00:00.000Z","stockId":688677,"sp":38.35},{"date":"2025-07-10T16:00:00.000Z","stockId":688677,"sp":38.13},{"date":"2025-07-09T16:00:00.000Z","stockId":688677,"sp":37.9},{"date":"2025-07-08T16:00:00.000Z","stockId":688677,"sp":37.74},{"date":"2025-07-07T16:00:00.000Z","stockId":688677,"sp":38.15},{"date":"2025-07-06T16:00:00.000Z","stockId":688677,"sp":38.18},{"date":"2025-07-03T16:00:00.000Z","stockId":688677,"sp":38.32},{"date":"2025-07-02T16:00:00.000Z","stockId":688677,"sp":38.75},{"date":"2025-07-01T16:00:00.000Z","stockId":688677,"sp":38.88},{"date":"2025-06-30T16:00:00.000Z","stockId":688677,"sp":38.89},{"date":"2025-06-29T16:00:00.000Z","stockId":688677,"sp":39.01},{"date":"2025-06-26T16:00:00.000Z","stockId":688677,"sp":38.68},{"date":"2025-06-25T16:00:00.000Z","stockId":688677,"sp":38.5},{"date":"2025-06-24T16:00:00.000Z","stockId":688677,"sp":38.97},{"date":"2025-06-23T16:00:00.000Z","stockId":688677,"sp":38.89},{"date":"2025-06-22T16:00:00.000Z","stockId":688677,"sp":38.71},{"date":"2025-06-19T16:00:00.000Z","stockId":688677,"sp":38.52},{"date":"2025-06-18T16:00:00.000Z","stockId":688677,"sp":38.36},{"date":"2025-06-17T16:00:00.000Z","stockId":688677,"sp":39.18},{"date":"2025-06-16T16:00:00.000Z","stockId":688677,"sp":39.3},{"date":"2025-06-15T16:00:00.000Z","stockId":688677,"sp":39.42},{"date":"2025-06-12T16:00:00.000Z","stockId":688677,"sp":40.65},{"date":"2025-06-11T16:00:00.000Z","stockId":688677,"sp":41.36},{"date":"2025-06-10T16:00:00.000Z","stockId":688677,"sp":41.7},{"date":"2025-06-09T16:00:00.000Z","stockId":688677,"sp":41.22},{"date":"2025-06-08T16:00:00.000Z","stockId":688677,"sp":41.36},{"date":"2025-06-05T16:00:00.000Z","stockId":688677,"sp":40.24},{"date":"2025-06-04T16:00:00.000Z","stockId":688677,"sp":41.32},{"date":"2025-06-03T16:00:00.000Z","stockId":688677,"sp":40.8},{"date":"2025-06-02T16:00:00.000Z","stockId":688677,"sp":41.6},{"date":"2025-05-29T16:00:00.000Z","stockId":688677,"sp":41.29},{"date":"2025-05-28T16:00:00.000Z","stockId":688677,"sp":41.8},{"date":"2025-05-27T16:00:00.000Z","stockId":688677,"sp":41.83},{"date":"2025-05-26T16:00:00.000Z","stockId":688677,"sp":40.55},{"date":"2025-05-25T16:00:00.000Z","stockId":688677,"sp":40.55},{"date":"2025-05-22T16:00:00.000Z","stockId":688677,"sp":39.47},{"date":"2025-05-21T16:00:00.000Z","stockId":688677,"sp":39.45},{"date":"2025-05-20T16:00:00.000Z","stockId":688677,"sp":39.63},{"date":"2025-05-19T16:00:00.000Z","stockId":688677,"sp":39.52},{"date":"2025-05-18T16:00:00.000Z","stockId":688677,"sp":37.05},{"date":"2025-05-15T16:00:00.000Z","stockId":688677,"sp":36.43},{"date":"2025-05-14T16:00:00.000Z","stockId":688677,"sp":36.03},{"date":"2025-05-13T16:00:00.000Z","stockId":688677,"sp":36.25},{"date":"2025-05-12T16:00:00.000Z","stockId":688677,"sp":36.29},{"date":"2025-05-11T16:00:00.000Z","stockId":688677,"sp":36.16},{"date":"2025-05-08T16:00:00.000Z","stockId":688677,"sp":35.3},{"date":"2025-05-07T16:00:00.000Z","stockId":688677,"sp":36.05},{"date":"2025-05-06T16:00:00.000Z","stockId":688677,"sp":35.97},{"date":"2025-05-05T16:00:00.000Z","stockId":688677,"sp":35.19},{"date":"2025-04-29T16:00:00.000Z","stockId":688677,"sp":34.55},{"date":"2025-04-28T16:00:00.000Z","stockId":688677,"sp":34.7},{"date":"2025-04-27T16:00:00.000Z","stockId":688677,"sp":34.77},{"date":"2025-04-24T16:00:00.000Z","stockId":688677,"sp":33.9},{"date":"2025-04-23T16:00:00.000Z","stockId":688677,"sp":32},{"date":"2025-04-22T16:00:00.000Z","stockId":688677,"sp":31.43},{"date":"2025-04-21T16:00:00.000Z","stockId":688677,"sp":30.78},{"date":"2025-04-20T16:00:00.000Z","stockId":688677,"sp":30.51},{"date":"2025-04-17T16:00:00.000Z","stockId":688677,"sp":30.26},{"date":"2025-04-16T16:00:00.000Z","stockId":688677,"sp":30.38},{"date":"2025-04-15T16:00:00.000Z","stockId":688677,"sp":30.55},{"date":"2025-04-14T16:00:00.000Z","stockId":688677,"sp":31.41},{"date":"2025-04-13T16:00:00.000Z","stockId":688677,"sp":30.82},{"date":"2025-04-10T16:00:00.000Z","stockId":688677,"sp":30.83},{"date":"2025-04-09T16:00:00.000Z","stockId":688677,"sp":31.44},{"date":"2025-04-08T16:00:00.000Z","stockId":688677,"sp":29.25},{"date":"2025-04-07T16:00:00.000Z","stockId":688677,"sp":29.8},{"date":"2025-04-06T16:00:00.000Z","stockId":688677,"sp":29.4},{"date":"2025-04-02T16:00:00.000Z","stockId":688677,"sp":35.66},{"date":"2025-04-01T16:00:00.000Z","stockId":688677,"sp":38.37},{"date":"2025-03-31T16:00:00.000Z","stockId":688677,"sp":37.94},{"date":"2025-03-30T16:00:00.000Z","stockId":688677,"sp":37.58},{"date":"2025-03-27T16:00:00.000Z","stockId":688677,"sp":38.02},{"date":"2025-03-26T16:00:00.000Z","stockId":688677,"sp":38.92},{"date":"2025-03-25T16:00:00.000Z","stockId":688677,"sp":38.45},{"date":"2025-03-24T16:00:00.000Z","stockId":688677,"sp":38.33},{"date":"2025-03-23T16:00:00.000Z","stockId":688677,"sp":38.06},{"date":"2025-03-20T16:00:00.000Z","stockId":688677,"sp":38.19},{"date":"2025-03-19T16:00:00.000Z","stockId":688677,"sp":39.18},{"date":"2025-03-18T16:00:00.000Z","stockId":688677,"sp":39.31},{"date":"2025-03-17T16:00:00.000Z","stockId":688677,"sp":40.39},{"date":"2025-03-16T16:00:00.000Z","stockId":688677,"sp":40.05},{"date":"2025-03-13T16:00:00.000Z","stockId":688677,"sp":39.04},{"date":"2025-03-12T16:00:00.000Z","stockId":688677,"sp":38.95},{"date":"2025-03-11T16:00:00.000Z","stockId":688677,"sp":39.27},{"date":"2025-03-10T16:00:00.000Z","stockId":688677,"sp":39.42},{"date":"2025-03-09T16:00:00.000Z","stockId":688677,"sp":40.39},{"date":"2025-03-06T16:00:00.000Z","stockId":688677,"sp":40.66},{"date":"2025-03-05T16:00:00.000Z","stockId":688677,"sp":40.02},{"date":"2025-03-04T16:00:00.000Z","stockId":688677,"sp":39.67},{"date":"2025-03-03T16:00:00.000Z","stockId":688677,"sp":39.13},{"date":"2025-03-02T16:00:00.000Z","stockId":688677,"sp":38.42},{"date":"2025-02-27T16:00:00.000Z","stockId":688677,"sp":38.26},{"date":"2025-02-26T16:00:00.000Z","stockId":688677,"sp":38.78},{"date":"2025-02-25T16:00:00.000Z","stockId":688677,"sp":37.76},{"date":"2025-02-24T16:00:00.000Z","stockId":688677,"sp":36.2},{"date":"2025-02-23T16:00:00.000Z","stockId":688677,"sp":36.58},{"date":"2025-02-20T16:00:00.000Z","stockId":688677,"sp":36.2},{"date":"2025-02-19T16:00:00.000Z","stockId":688677,"sp":37.9},{"date":"2025-02-18T16:00:00.000Z","stockId":688677,"sp":37.41},{"date":"2025-02-17T16:00:00.000Z","stockId":688677,"sp":38.11},{"date":"2025-02-16T16:00:00.000Z","stockId":688677,"sp":38.89},{"date":"2025-02-13T16:00:00.000Z","stockId":688677,"sp":39.61},{"date":"2025-02-12T16:00:00.000Z","stockId":688677,"sp":39.7},{"date":"2025-02-11T16:00:00.000Z","stockId":688677,"sp":40.84},{"date":"2025-02-10T16:00:00.000Z","stockId":688677,"sp":40.97},{"date":"2025-02-09T16:00:00.000Z","stockId":688677,"sp":41.24},{"date":"2025-02-06T16:00:00.000Z","stockId":688677,"sp":39.85},{"date":"2025-02-05T16:00:00.000Z","stockId":688677,"sp":39.94},{"date":"2025-02-04T16:00:00.000Z","stockId":688677,"sp":41.39},{"date":"2025-01-26T16:00:00.000Z","stockId":688677,"sp":42.93},{"date":"2025-01-23T16:00:00.000Z","stockId":688677,"sp":43.29},{"date":"2025-01-22T16:00:00.000Z","stockId":688677,"sp":43.47},{"date":"2025-01-21T16:00:00.000Z","stockId":688677,"sp":41.78},{"date":"2025-01-20T16:00:00.000Z","stockId":688677,"sp":42.29},{"date":"2025-01-19T16:00:00.000Z","stockId":688677,"sp":41.28},{"date":"2025-01-16T16:00:00.000Z","stockId":688677,"sp":39.86},{"date":"2025-01-15T16:00:00.000Z","stockId":688677,"sp":38.7},{"date":"2025-01-14T16:00:00.000Z","stockId":688677,"sp":39.73},{"date":"2025-01-13T16:00:00.000Z","stockId":688677,"sp":40.49},{"date":"2025-01-12T16:00:00.000Z","stockId":688677,"sp":39.5},{"date":"2025-01-09T16:00:00.000Z","stockId":688677,"sp":38.46},{"date":"2025-01-08T16:00:00.000Z","stockId":688677,"sp":38.41},{"date":"2025-01-07T16:00:00.000Z","stockId":688677,"sp":38.5},{"date":"2025-01-06T16:00:00.000Z","stockId":688677,"sp":37.15},{"date":"2025-01-05T16:00:00.000Z","stockId":688677,"sp":37},{"date":"2025-01-02T16:00:00.000Z","stockId":688677,"sp":36.75},{"date":"2025-01-01T16:00:00.000Z","stockId":688677,"sp":38.69},{"date":"2024-12-30T16:00:00.000Z","stockId":688677,"sp":37.66},{"date":"2024-12-29T16:00:00.000Z","stockId":688677,"sp":36.99},{"date":"2024-12-26T16:00:00.000Z","stockId":688677,"sp":36.5},{"date":"2024-12-25T16:00:00.000Z","stockId":688677,"sp":36.8},{"date":"2024-12-24T16:00:00.000Z","stockId":688677,"sp":35.78},{"date":"2024-12-23T16:00:00.000Z","stockId":688677,"sp":36.27},{"date":"2024-12-22T16:00:00.000Z","stockId":688677,"sp":35.38},{"date":"2024-12-19T16:00:00.000Z","stockId":688677,"sp":35.93},{"date":"2024-12-18T16:00:00.000Z","stockId":688677,"sp":36.19},{"date":"2024-12-17T16:00:00.000Z","stockId":688677,"sp":35.44},{"date":"2024-12-16T16:00:00.000Z","stockId":688677,"sp":34.52},{"date":"2024-12-15T16:00:00.000Z","stockId":688677,"sp":35.86},{"date":"2024-12-12T16:00:00.000Z","stockId":688677,"sp":36.87},{"date":"2024-12-11T16:00:00.000Z","stockId":688677,"sp":38.06},{"date":"2024-12-10T16:00:00.000Z","stockId":688677,"sp":37.68},{"date":"2024-12-09T16:00:00.000Z","stockId":688677,"sp":37.76},{"date":"2024-12-08T16:00:00.000Z","stockId":688677,"sp":38.05},{"date":"2024-12-05T16:00:00.000Z","stockId":688677,"sp":38.23},{"date":"2024-12-04T16:00:00.000Z","stockId":688677,"sp":38.22},{"date":"2024-12-03T16:00:00.000Z","stockId":688677,"sp":36.74},{"date":"2024-12-02T16:00:00.000Z","stockId":688677,"sp":36.4},{"date":"2024-12-01T16:00:00.000Z","stockId":688677,"sp":35.95},{"date":"2024-11-28T16:00:00.000Z","stockId":688677,"sp":36.3},{"date":"2024-11-27T16:00:00.000Z","stockId":688677,"sp":36.34},{"date":"2024-11-26T16:00:00.000Z","stockId":688677,"sp":36.17},{"date":"2024-11-25T16:00:00.000Z","stockId":688677,"sp":35.83},{"date":"2024-11-24T16:00:00.000Z","stockId":688677,"sp":36.22},{"date":"2024-11-21T16:00:00.000Z","stockId":688677,"sp":35.68},{"date":"2024-11-20T16:00:00.000Z","stockId":688677,"sp":37.93},{"date":"2024-11-19T16:00:00.000Z","stockId":688677,"sp":38.68},{"date":"2024-11-18T16:00:00.000Z","stockId":688677,"sp":37.05},{"date":"2024-11-17T16:00:00.000Z","stockId":688677,"sp":36.02},{"date":"2024-11-14T16:00:00.000Z","stockId":688677,"sp":36.5},{"date":"2024-11-13T16:00:00.000Z","stockId":688677,"sp":37.5},{"date":"2024-11-12T16:00:00.000Z","stockId":688677,"sp":39.14},{"date":"2024-11-11T16:00:00.000Z","stockId":688677,"sp":39.7},{"date":"2024-11-10T16:00:00.000Z","stockId":688677,"sp":40.73},{"date":"2024-11-07T16:00:00.000Z","stockId":688677,"sp":39.56},{"date":"2024-11-06T16:00:00.000Z","stockId":688677,"sp":38.95},{"date":"2024-11-05T16:00:00.000Z","stockId":688677,"sp":37.91},{"date":"2024-11-04T16:00:00.000Z","stockId":688677,"sp":38.15},{"date":"2024-11-03T16:00:00.000Z","stockId":688677,"sp":37.02},{"date":"2024-10-31T16:00:00.000Z","stockId":688677,"sp":38.4},{"date":"2024-10-30T16:00:00.000Z","stockId":688677,"sp":38.06},{"date":"2024-10-29T16:00:00.000Z","stockId":688677,"sp":37.98},{"date":"2024-10-28T16:00:00.000Z","stockId":688677,"sp":36.1},{"date":"2024-10-27T16:00:00.000Z","stockId":688677,"sp":37.31},{"date":"2024-10-24T16:00:00.000Z","stockId":688677,"sp":35.53},{"date":"2024-10-23T16:00:00.000Z","stockId":688677,"sp":33.56},{"date":"2024-10-22T16:00:00.000Z","stockId":688677,"sp":33.58},{"date":"2024-10-21T16:00:00.000Z","stockId":688677,"sp":33.32},{"date":"2024-10-20T16:00:00.000Z","stockId":688677,"sp":33.38},{"date":"2024-10-17T16:00:00.000Z","stockId":688677,"sp":33.07},{"date":"2024-10-16T16:00:00.000Z","stockId":688677,"sp":32},{"date":"2024-10-15T16:00:00.000Z","stockId":688677,"sp":32.24},{"date":"2024-10-14T16:00:00.000Z","stockId":688677,"sp":32.05},{"date":"2024-10-13T16:00:00.000Z","stockId":688677,"sp":32.6},{"date":"2024-10-10T16:00:00.000Z","stockId":688677,"sp":32.42},{"date":"2024-10-09T16:00:00.000Z","stockId":688677,"sp":33.7},{"date":"2024-10-08T16:00:00.000Z","stockId":688677,"sp":34.16},{"date":"2024-10-07T16:00:00.000Z","stockId":688677,"sp":38.7},{"date":"2024-09-29T16:00:00.000Z","stockId":688677,"sp":35.4},{"date":"2024-09-26T16:00:00.000Z","stockId":688677,"sp":31.25},{"date":"2024-09-25T16:00:00.000Z","stockId":688677,"sp":28.88},{"date":"2024-09-24T16:00:00.000Z","stockId":688677,"sp":27.37},{"date":"2024-09-23T16:00:00.000Z","stockId":688677,"sp":27.28},{"date":"2024-09-22T16:00:00.000Z","stockId":688677,"sp":25.84},{"date":"2024-09-19T16:00:00.000Z","stockId":688677,"sp":26.12},{"date":"2024-09-18T16:00:00.000Z","stockId":688677,"sp":26.61},{"date":"2024-09-17T16:00:00.000Z","stockId":688677,"sp":26.08},{"date":"2024-09-12T16:00:00.000Z","stockId":688677,"sp":25.73},{"date":"2024-09-11T16:00:00.000Z","stockId":688677,"sp":27.28},{"date":"2024-09-10T16:00:00.000Z","stockId":688677,"sp":27.5},{"date":"2024-09-09T16:00:00.000Z","stockId":688677,"sp":26.98},{"date":"2024-09-08T16:00:00.000Z","stockId":688677,"sp":27.25},{"date":"2024-09-05T16:00:00.000Z","stockId":688677,"sp":27.4},{"date":"2024-09-04T16:00:00.000Z","stockId":688677,"sp":28.63},{"date":"2024-09-03T16:00:00.000Z","stockId":688677,"sp":28.36},{"date":"2024-09-02T16:00:00.000Z","stockId":688677,"sp":27.57},{"date":"2024-09-01T16:00:00.000Z","stockId":688677,"sp":27.28},{"date":"2024-08-29T16:00:00.000Z","stockId":688677,"sp":28.68},{"date":"2024-08-28T16:00:00.000Z","stockId":688677,"sp":27.97},{"date":"2024-08-27T16:00:00.000Z","stockId":688677,"sp":27.41},{"date":"2024-08-26T16:00:00.000Z","stockId":688677,"sp":27.34},{"date":"2024-08-25T16:00:00.000Z","stockId":688677,"sp":27.43},{"date":"2024-08-22T16:00:00.000Z","stockId":688677,"sp":27.34},{"date":"2024-08-21T16:00:00.000Z","stockId":688677,"sp":27.56},{"date":"2024-08-20T16:00:00.000Z","stockId":688677,"sp":28.2},{"date":"2024-08-19T16:00:00.000Z","stockId":688677,"sp":28.06},{"date":"2024-08-18T16:00:00.000Z","stockId":688677,"sp":29.66},{"date":"2024-08-15T16:00:00.000Z","stockId":688677,"sp":29.61},{"date":"2024-08-14T16:00:00.000Z","stockId":688677,"sp":30.43},{"date":"2024-08-13T16:00:00.000Z","stockId":688677,"sp":30.66},{"date":"2024-08-12T16:00:00.000Z","stockId":688677,"sp":31.47},{"date":"2024-08-11T16:00:00.000Z","stockId":688677,"sp":31.69},{"date":"2024-08-08T16:00:00.000Z","stockId":688677,"sp":31.66},{"date":"2024-08-07T16:00:00.000Z","stockId":688677,"sp":32.1},{"date":"2024-08-06T16:00:00.000Z","stockId":688677,"sp":31.9},{"date":"2024-08-05T16:00:00.000Z","stockId":688677,"sp":32.48},{"date":"2024-08-04T16:00:00.000Z","stockId":688677,"sp":31.6},{"date":"2024-08-01T16:00:00.000Z","stockId":688677,"sp":32.24},{"date":"2024-07-31T16:00:00.000Z","stockId":688677,"sp":32.42},{"date":"2024-07-30T16:00:00.000Z","stockId":688677,"sp":33.39},{"date":"2024-07-29T16:00:00.000Z","stockId":688677,"sp":30.82},{"date":"2024-07-28T16:00:00.000Z","stockId":688677,"sp":31.07},{"date":"2024-07-25T16:00:00.000Z","stockId":688677,"sp":32.11},{"date":"2024-07-24T16:00:00.000Z","stockId":688677,"sp":32.16},{"date":"2024-07-23T16:00:00.000Z","stockId":688677,"sp":32.23},{"date":"2024-07-22T16:00:00.000Z","stockId":688677,"sp":33.92},{"date":"2024-07-21T16:00:00.000Z","stockId":688677,"sp":34.94},{"date":"2024-07-18T16:00:00.000Z","stockId":688677,"sp":34.7},{"date":"2024-07-17T16:00:00.000Z","stockId":688677,"sp":34.8},{"date":"2024-07-16T16:00:00.000Z","stockId":688677,"sp":34.37},{"date":"2024-07-15T16:00:00.000Z","stockId":688677,"sp":33.67},{"date":"2024-07-14T16:00:00.000Z","stockId":688677,"sp":33.85},{"date":"2024-07-11T16:00:00.000Z","stockId":688677,"sp":34.8},{"date":"2024-07-10T16:00:00.000Z","stockId":688677,"sp":34.65},{"date":"2024-07-09T16:00:00.000Z","stockId":688677,"sp":33.27},{"date":"2024-07-08T16:00:00.000Z","stockId":688677,"sp":33.2},{"date":"2024-07-07T16:00:00.000Z","stockId":688677,"sp":33.72},{"date":"2024-07-04T16:00:00.000Z","stockId":688677,"sp":35.13},{"date":"2024-07-03T16:00:00.000Z","stockId":688677,"sp":34.5},{"date":"2024-07-02T16:00:00.000Z","stockId":688677,"sp":36.17},{"date":"2024-07-01T16:00:00.000Z","stockId":688677,"sp":38.12},{"date":"2024-06-30T16:00:00.000Z","stockId":688677,"sp":39.26},{"date":"2024-06-27T16:00:00.000Z","stockId":688677,"sp":39.23},{"date":"2024-06-26T16:00:00.000Z","stockId":688677,"sp":39.48},{"sp":40.63,"stockId":688677,"date":"2024-06-25T16:00:00.000Z"},{"sp":39.62,"stockId":688677,"date":"2024-06-24T16:00:00.000Z"},{"sp":40.15,"stockId":688677,"date":"2024-06-23T16:00:00.000Z"},{"sp":40.38,"stockId":688677,"date":"2024-06-20T16:00:00.000Z"},{"sp":40.34,"stockId":688677,"date":"2024-06-19T16:00:00.000Z"},{"sp":41.05,"stockId":688677,"date":"2024-06-18T16:00:00.000Z"},{"sp":41.74,"stockId":688677,"date":"2024-06-17T16:00:00.000Z"},{"sp":41.99,"stockId":688677,"date":"2024-06-16T16:00:00.000Z"},{"sp":41.65,"stockId":688677,"date":"2024-06-13T16:00:00.000Z"},{"sp":41.92,"stockId":688677,"date":"2024-06-12T16:00:00.000Z"},{"sp":41.62,"stockId":688677,"date":"2024-06-11T16:00:00.000Z"},{"sp":41.62,"stockId":688677,"date":"2024-06-10T16:00:00.000Z"},{"sp":38.8,"stockId":688677,"date":"2024-06-06T16:00:00.000Z"},{"sp":39.93,"stockId":688677,"date":"2024-06-05T16:00:00.000Z"},{"sp":41.02,"stockId":688677,"date":"2024-06-04T16:00:00.000Z"},{"sp":41.37,"stockId":688677,"date":"2024-06-03T16:00:00.000Z"},{"sp":41.3,"stockId":688677,"date":"2024-06-02T16:00:00.000Z"},{"sp":42.85,"stockId":688677,"date":"2024-05-30T16:00:00.000Z"},{"sp":42.11,"stockId":688677,"date":"2024-05-29T16:00:00.000Z"},{"sp":42.73,"stockId":688677,"date":"2024-05-28T16:00:00.000Z"},{"sp":42.76,"stockId":688677,"date":"2024-05-27T16:00:00.000Z"},{"sp":42.85,"stockId":688677,"date":"2024-05-26T16:00:00.000Z"},{"sp":45.2,"stockId":688677,"date":"2024-05-23T16:00:00.000Z"},{"sp":45.71,"stockId":688677,"date":"2024-05-22T16:00:00.000Z"},{"sp":46.43,"stockId":688677,"date":"2024-05-21T16:00:00.000Z"},{"sp":46,"stockId":688677,"date":"2024-05-20T16:00:00.000Z"},{"sp":45.71,"stockId":688677,"date":"2024-05-19T16:00:00.000Z"},{"sp":45.07,"stockId":688677,"date":"2024-05-16T16:00:00.000Z"},{"sp":45.07,"stockId":688677,"date":"2024-05-15T16:00:00.000Z"},{"sp":44.99,"stockId":688677,"date":"2024-05-14T16:00:00.000Z"},{"sp":46.96,"stockId":688677,"date":"2024-05-13T16:00:00.000Z"},{"sp":46.19,"stockId":688677,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":688677,"sp":47.25},{"date":"2024-05-08T16:00:00.000Z","stockId":688677,"sp":47.59},{"date":"2024-05-07T16:00:00.000Z","stockId":688677,"sp":47.25},{"date":"2024-05-06T16:00:00.000Z","stockId":688677,"sp":46.06},{"date":"2024-05-05T16:00:00.000Z","stockId":688677,"sp":47.4},{"date":"2024-04-29T16:00:00.000Z","stockId":688677,"sp":44.78},{"date":"2024-04-28T16:00:00.000Z","stockId":688677,"sp":44.62},{"date":"2024-04-25T16:00:00.000Z","stockId":688677,"sp":43.39},{"date":"2024-04-24T16:00:00.000Z","stockId":688677,"sp":42.2},{"date":"2024-04-23T16:00:00.000Z","stockId":688677,"sp":40.97},{"date":"2024-04-22T16:00:00.000Z","stockId":688677,"sp":40.91},{"date":"2024-04-21T16:00:00.000Z","stockId":688677,"sp":40.7},{"date":"2024-04-18T16:00:00.000Z","stockId":688677,"sp":40.44},{"date":"2024-04-17T16:00:00.000Z","stockId":688677,"sp":41.89},{"date":"2024-04-16T16:00:00.000Z","stockId":688677,"sp":42},{"date":"2024-04-15T16:00:00.000Z","stockId":688677,"sp":42.8},{"date":"2024-04-14T16:00:00.000Z","stockId":688677,"sp":45.7},{"date":"2024-04-11T16:00:00.000Z","stockId":688677,"sp":47.84},{"date":"2024-04-10T16:00:00.000Z","stockId":688677,"sp":47.32},{"date":"2024-04-09T16:00:00.000Z","stockId":688677,"sp":47.7},{"date":"2024-04-08T16:00:00.000Z","stockId":688677,"sp":48.64},{"date":"2024-04-07T16:00:00.000Z","stockId":688677,"sp":47.7},{"date":"2024-04-02T16:00:00.000Z","stockId":688677,"sp":49.58},{"date":"2024-04-01T16:00:00.000Z","stockId":688677,"sp":50.41},{"date":"2024-03-31T16:00:00.000Z","stockId":688677,"sp":54.54},{"date":"2024-03-28T16:00:00.000Z","stockId":688677,"sp":55.8},{"date":"2024-03-27T16:00:00.000Z","stockId":688677,"sp":55.21},{"date":"2024-03-26T16:00:00.000Z","stockId":688677,"sp":55.6},{"date":"2024-03-25T16:00:00.000Z","stockId":688677,"sp":56.77},{"date":"2024-03-24T16:00:00.000Z","stockId":688677,"sp":54.39},{"date":"2024-03-21T16:00:00.000Z","stockId":688677,"sp":55.3},{"date":"2024-03-20T16:00:00.000Z","stockId":688677,"sp":55.63},{"date":"2024-03-19T16:00:00.000Z","stockId":688677,"sp":56.57},{"date":"2024-03-18T16:00:00.000Z","stockId":688677,"sp":55.78},{"date":"2024-03-17T16:00:00.000Z","stockId":688677,"sp":55.1},{"date":"2024-03-14T16:00:00.000Z","stockId":688677,"sp":52.89},{"date":"2024-03-13T16:00:00.000Z","stockId":688677,"sp":52.96},{"date":"2024-03-12T16:00:00.000Z","stockId":688677,"sp":53.69},{"date":"2024-03-11T16:00:00.000Z","stockId":688677,"sp":54.66},{"date":"2024-03-10T16:00:00.000Z","stockId":688677,"sp":53.62},{"date":"2024-03-07T16:00:00.000Z","stockId":688677,"sp":50.11},{"date":"2024-03-06T16:00:00.000Z","stockId":688677,"sp":51.7},{"date":"2024-03-05T16:00:00.000Z","stockId":688677,"sp":52.53},{"date":"2024-03-04T16:00:00.000Z","stockId":688677,"sp":52.02},{"date":"2024-03-03T16:00:00.000Z","stockId":688677,"sp":52.79},{"date":"2024-02-29T16:00:00.000Z","stockId":688677,"sp":53.1},{"date":"2024-02-28T16:00:00.000Z","stockId":688677,"sp":54.54},{"date":"2024-02-27T16:00:00.000Z","stockId":688677,"sp":52.3},{"date":"2024-02-26T16:00:00.000Z","stockId":688677,"sp":54.51},{"date":"2024-02-25T16:00:00.000Z","stockId":688677,"sp":53.55},{"date":"2024-02-22T16:00:00.000Z","stockId":688677,"sp":51.62},{"date":"2024-02-21T16:00:00.000Z","stockId":688677,"sp":53.55},{"date":"2024-02-20T16:00:00.000Z","stockId":688677,"sp":55.2},{"date":"2024-02-19T16:00:00.000Z","stockId":688677,"sp":53.95},{"date":"2024-02-18T16:00:00.000Z","stockId":688677,"sp":55.71},{"date":"2024-02-07T16:00:00.000Z","stockId":688677,"sp":55.88},{"date":"2024-02-06T16:00:00.000Z","stockId":688677,"sp":53.5},{"date":"2024-02-05T16:00:00.000Z","stockId":688677,"sp":51.16},{"date":"2024-02-04T16:00:00.000Z","stockId":688677,"sp":47.2},{"date":"2024-02-01T16:00:00.000Z","stockId":688677,"sp":47},{"date":"2024-01-31T16:00:00.000Z","stockId":688677,"sp":49.18},{"date":"2024-01-30T16:00:00.000Z","stockId":688677,"sp":48},{"date":"2024-01-29T16:00:00.000Z","stockId":688677,"sp":50.02},{"date":"2024-01-28T16:00:00.000Z","stockId":688677,"sp":49.52},{"date":"2024-01-25T16:00:00.000Z","stockId":688677,"sp":49.79},{"date":"2024-01-24T16:00:00.000Z","stockId":688677,"sp":52},{"date":"2024-01-23T16:00:00.000Z","stockId":688677,"sp":49.21},{"date":"2024-01-22T16:00:00.000Z","stockId":688677,"sp":49.35},{"date":"2024-01-21T16:00:00.000Z","stockId":688677,"sp":46.86},{"date":"2024-01-18T16:00:00.000Z","stockId":688677,"sp":49.12},{"date":"2024-01-17T16:00:00.000Z","stockId":688677,"sp":45.69},{"date":"2024-01-16T16:00:00.000Z","stockId":688677,"sp":45.24},{"date":"2024-01-15T16:00:00.000Z","stockId":688677,"sp":46.7},{"date":"2024-01-14T16:00:00.000Z","stockId":688677,"sp":46.92},{"date":"2024-01-11T16:00:00.000Z","stockId":688677,"sp":47.93},{"date":"2024-01-10T16:00:00.000Z","stockId":688677,"sp":48.6},{"date":"2024-01-09T16:00:00.000Z","stockId":688677,"sp":48},{"date":"2024-01-08T16:00:00.000Z","stockId":688677,"sp":49.11},{"date":"2024-01-07T16:00:00.000Z","stockId":688677,"sp":49.28},{"date":"2024-01-04T16:00:00.000Z","stockId":688677,"sp":50.21},{"date":"2024-01-03T16:00:00.000Z","stockId":688677,"sp":52.08},{"date":"2024-01-02T16:00:00.000Z","stockId":688677,"sp":51.71},{"date":"2024-01-01T16:00:00.000Z","stockId":688677,"sp":51.95},{"date":"2023-12-28T16:00:00.000Z","stockId":688677,"sp":53.23},{"date":"2023-12-27T16:00:00.000Z","stockId":688677,"sp":52.16},{"date":"2023-12-26T16:00:00.000Z","stockId":688677,"sp":51.8},{"date":"2023-12-25T16:00:00.000Z","stockId":688677,"sp":52.41},{"date":"2023-12-24T16:00:00.000Z","stockId":688677,"sp":53.43},{"date":"2023-12-21T16:00:00.000Z","stockId":688677,"sp":52.48},{"date":"2023-12-20T16:00:00.000Z","stockId":688677,"sp":53.45},{"date":"2023-12-19T16:00:00.000Z","stockId":688677,"sp":53.25},{"date":"2023-12-18T16:00:00.000Z","stockId":688677,"sp":54.08},{"date":"2023-12-17T16:00:00.000Z","stockId":688677,"sp":55.34},{"date":"2023-12-14T16:00:00.000Z","stockId":688677,"sp":54.75},{"date":"2023-12-13T16:00:00.000Z","stockId":688677,"sp":55.04},{"date":"2023-12-12T16:00:00.000Z","stockId":688677,"sp":56.47},{"date":"2023-12-11T16:00:00.000Z","stockId":688677,"sp":56.69},{"date":"2023-12-10T16:00:00.000Z","stockId":688677,"sp":57},{"date":"2023-12-07T16:00:00.000Z","stockId":688677,"sp":55.77},{"date":"2023-12-06T16:00:00.000Z","stockId":688677,"sp":55.8},{"date":"2023-12-05T16:00:00.000Z","stockId":688677,"sp":57.25},{"date":"2023-12-04T16:00:00.000Z","stockId":688677,"sp":57.47},{"date":"2023-12-03T16:00:00.000Z","stockId":688677,"sp":58.51},{"date":"2023-11-30T16:00:00.000Z","stockId":688677,"sp":59.09},{"date":"2023-11-29T16:00:00.000Z","stockId":688677,"sp":58.61},{"date":"2023-11-28T16:00:00.000Z","stockId":688677,"sp":56.5},{"date":"2023-11-27T16:00:00.000Z","stockId":688677,"sp":56.92},{"date":"2023-11-26T16:00:00.000Z","stockId":688677,"sp":55.84},{"date":"2023-11-23T16:00:00.000Z","stockId":688677,"sp":56.75},{"date":"2023-11-22T16:00:00.000Z","stockId":688677,"sp":57.9},{"date":"2023-11-21T16:00:00.000Z","stockId":688677,"sp":57.5},{"date":"2023-11-20T16:00:00.000Z","stockId":688677,"sp":59.61},{"date":"2023-11-19T16:00:00.000Z","stockId":688677,"sp":60.1},{"date":"2023-11-16T16:00:00.000Z","stockId":688677,"sp":58.5},{"date":"2023-11-15T16:00:00.000Z","stockId":688677,"sp":59.8},{"date":"2023-11-14T16:00:00.000Z","stockId":688677,"sp":59.03},{"date":"2023-11-13T16:00:00.000Z","stockId":688677,"sp":58.1},{"date":"2023-11-12T16:00:00.000Z","stockId":688677,"sp":58.27},{"date":"2023-11-09T16:00:00.000Z","stockId":688677,"sp":59.24},{"date":"2023-11-08T16:00:00.000Z","stockId":688677,"sp":57.27},{"date":"2023-11-07T16:00:00.000Z","stockId":688677,"sp":58.49},{"date":"2023-11-06T16:00:00.000Z","stockId":688677,"sp":57.26},{"date":"2023-11-05T16:00:00.000Z","stockId":688677,"sp":57.45},{"date":"2023-11-02T16:00:00.000Z","stockId":688677,"sp":57.32},{"date":"2023-11-01T16:00:00.000Z","stockId":688677,"sp":55.74},{"date":"2023-10-31T16:00:00.000Z","stockId":688677,"sp":58.03},{"date":"2023-10-30T16:00:00.000Z","stockId":688677,"sp":58.42},{"date":"2023-10-29T16:00:00.000Z","stockId":688677,"sp":57.51},{"date":"2023-10-26T16:00:00.000Z","stockId":688677,"sp":57.4},{"date":"2023-10-25T16:00:00.000Z","stockId":688677,"sp":54},{"date":"2023-10-24T16:00:00.000Z","stockId":688677,"sp":53.54},{"date":"2023-10-23T16:00:00.000Z","stockId":688677,"sp":53.4},{"date":"2023-10-22T16:00:00.000Z","stockId":688677,"sp":53.13},{"date":"2023-10-19T16:00:00.000Z","stockId":688677,"sp":51.23},{"date":"2023-10-18T16:00:00.000Z","stockId":688677,"sp":52.91},{"date":"2023-10-17T16:00:00.000Z","stockId":688677,"sp":52.5},{"date":"2023-10-16T16:00:00.000Z","stockId":688677,"sp":53.95},{"date":"2023-10-15T16:00:00.000Z","stockId":688677,"sp":54.09},{"date":"2023-10-12T16:00:00.000Z","stockId":688677,"sp":55.52},{"date":"2023-10-11T16:00:00.000Z","stockId":688677,"sp":56.35},{"date":"2023-10-10T16:00:00.000Z","stockId":688677,"sp":56.65},{"date":"2023-10-09T16:00:00.000Z","stockId":688677,"sp":54.97},{"date":"2023-10-08T16:00:00.000Z","stockId":688677,"sp":55.89},{"date":"2023-09-27T16:00:00.000Z","stockId":688677,"sp":57},{"date":"2023-09-26T16:00:00.000Z","stockId":688677,"sp":56.4},{"date":"2023-09-25T16:00:00.000Z","stockId":688677,"sp":55.86},{"date":"2023-09-24T16:00:00.000Z","stockId":688677,"sp":57.01},{"date":"2023-09-21T16:00:00.000Z","stockId":688677,"sp":56.79},{"date":"2023-09-20T16:00:00.000Z","stockId":688677,"sp":55.5},{"date":"2023-09-19T16:00:00.000Z","stockId":688677,"sp":55.39},{"date":"2023-09-18T16:00:00.000Z","stockId":688677,"sp":55.38},{"date":"2023-09-17T16:00:00.000Z","stockId":688677,"sp":57},{"date":"2023-09-14T16:00:00.000Z","stockId":688677,"sp":55.37},{"date":"2023-09-13T16:00:00.000Z","stockId":688677,"sp":51.99},{"date":"2023-09-12T16:00:00.000Z","stockId":688677,"sp":52.3},{"date":"2023-09-11T16:00:00.000Z","stockId":688677,"sp":52.58},{"date":"2023-09-10T16:00:00.000Z","stockId":688677,"sp":52.76},{"date":"2023-09-07T16:00:00.000Z","stockId":688677,"sp":49.99},{"date":"2023-09-06T16:00:00.000Z","stockId":688677,"sp":49.78},{"date":"2023-09-05T16:00:00.000Z","stockId":688677,"sp":50.34},{"date":"2023-09-04T16:00:00.000Z","stockId":688677,"sp":51.16},{"date":"2023-09-03T16:00:00.000Z","stockId":688677,"sp":50.82},{"date":"2023-08-31T16:00:00.000Z","stockId":688677,"sp":51.5},{"date":"2023-08-30T16:00:00.000Z","stockId":688677,"sp":50.97},{"date":"2023-08-29T16:00:00.000Z","stockId":688677,"sp":49.69},{"date":"2023-08-28T16:00:00.000Z","stockId":688677,"sp":48.62},{"date":"2023-08-27T16:00:00.000Z","stockId":688677,"sp":46.01},{"date":"2023-08-24T16:00:00.000Z","stockId":688677,"sp":47.31},{"date":"2023-08-23T16:00:00.000Z","stockId":688677,"sp":47.54},{"date":"2023-08-22T16:00:00.000Z","stockId":688677,"sp":45.98},{"date":"2023-08-21T16:00:00.000Z","stockId":688677,"sp":47.11},{"date":"2023-08-20T16:00:00.000Z","stockId":688677,"sp":47.58},{"date":"2023-08-17T16:00:00.000Z","stockId":688677,"sp":47.99},{"date":"2023-08-16T16:00:00.000Z","stockId":688677,"sp":48.3},{"date":"2023-08-15T16:00:00.000Z","stockId":688677,"sp":48},{"date":"2023-08-14T16:00:00.000Z","stockId":688677,"sp":49.29},{"date":"2023-08-13T16:00:00.000Z","stockId":688677,"sp":48.95},{"date":"2023-08-10T16:00:00.000Z","stockId":688677,"sp":48.4},{"date":"2023-08-09T16:00:00.000Z","stockId":688677,"sp":49.09},{"date":"2023-08-08T16:00:00.000Z","stockId":688677,"sp":48.95},{"date":"2023-08-07T16:00:00.000Z","stockId":688677,"sp":48.37},{"date":"2023-08-06T16:00:00.000Z","stockId":688677,"sp":48.39},{"date":"2023-08-03T16:00:00.000Z","stockId":688677,"sp":49.9},{"date":"2023-08-02T16:00:00.000Z","stockId":688677,"sp":50.27},{"date":"2023-08-01T16:00:00.000Z","stockId":688677,"sp":49.5},{"date":"2023-07-31T16:00:00.000Z","stockId":688677,"sp":50.16},{"date":"2023-07-30T16:00:00.000Z","stockId":688677,"sp":51.24},{"date":"2023-07-27T16:00:00.000Z","stockId":688677,"sp":51.5},{"date":"2023-07-26T16:00:00.000Z","stockId":688677,"sp":51.95},{"date":"2023-07-25T16:00:00.000Z","stockId":688677,"sp":52.42},{"date":"2023-07-24T16:00:00.000Z","stockId":688677,"sp":52.55},{"date":"2023-07-23T16:00:00.000Z","stockId":688677,"sp":51.85},{"date":"2023-07-20T16:00:00.000Z","stockId":688677,"sp":52.63}],"dateFlag":"day"}