window.pageData = {"stock":{"_id":678,"stockCode":"000678","exchange":"sz","market":"a","stockType":"company","followedNum":113,"ipoDate":"1997-01-05T16:00:00.000Z","areaCode":"cn","blackenedNum":10,"provinceCode":17,"fsTableType":"non_financial","tickerId":678,"establishDate":"1993-05-05T16:00:00.000Z","memoNum":4,"listingStatus":"normally_listed","currency":"CNY","name":"襄阳轴承","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"xyzc","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"贾志宏","fsDatePrebooks":[{"source":"cn_info","date":"2026-03-30T16:00:00.000Z","expectedDates":["2026-04-29T16:00:00.000Z"],"lastExpectedDate":"2026-04-29T16:00:00.000Z","lastUpdated":"2026-04-15T19:07:38.029Z"},{"source":"cn_info","date":"2025-12-30T16:00:00.000Z","expectedDates":["2026-04-27T16:00:00.000Z"],"lastExpectedDate":"2026-04-27T16:00:00.000Z","lastUpdated":"2026-04-15T19:07:38.016Z"}],"province":{"shortName":"湖北"},"earliestMutualMarketDate":"2025-12-30T16:00:00.000Z","industry":{"_id":2010000280201,"stockCode":"280201","name":"汽车零部件","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":280201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":33.06176938888314},"pb":{"mcw":3.154967577460648},"ps_ttm":{"mcw":1.9652213829276681},"dyr":{"mcw":0.013068097953948981}},"staticDividendYieldRatio":0.011864596076890367},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000401,"stockCode":"C0401","exchange":"sz","stockType":"industry","source":"cni","tickerId":401,"name":"汽车与汽车零配件"},{"_id":2000000040101,"stockCode":"C040101","exchange":"sz","stockType":"industry","source":"cni","tickerId":40101,"name":"汽车零配件与设备"}],"sw":[{"_id":2010000280000,"stockCode":"280000","name":"汽车","stockType":"industry","exchange":"sw","tickerId":280000,"source":"sw"},{"_id":2010000280200,"stockCode":"280200","name":"汽车零部件","stockType":"industry","exchange":"sw","tickerId":280200,"source":"sw"},{"_id":2010000280201,"stockCode":"280201","name":"汽车零部件","stockType":"industry","exchange":"sw","tickerId":280201,"source":"sw"}],"sw_2021":[{"_id":2020000280000,"stockCode":"280000","name":"汽车","stockType":"industry","exchange":"sw_2021","tickerId":280000,"source":"sw_2021"},{"_id":2020000280200,"stockCode":"280200","name":"汽车零部件","stockType":"industry","exchange":"sw_2021","tickerId":280200,"source":"sw_2021"},{"_id":2020000280203,"stockCode":"280203","name":"底盘与发动机系统","stockType":"industry","exchange":"sw_2021","tickerId":280203,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00007},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00006}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.zxy.com.cn","companyName":"襄阳汽车轴承股份有限公司"},"periodList":[],"performanceForecasts":[{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-01-30T16:00:00.000Z","content":"预计公司2025年01-12月扣非前归属于上市公司股东的净利润亏损4500万元。","maxProfit":-45000000,"maxProfitChangeRatio":0.2723,"minProfit":-45000000,"minProfitChangeRatio":0.2723,"performanceType":"deficit","reason":"公司本报告期业绩亏损，主要是受境外子公司亏损增加影响所致。报告期内，国内公司继续保持了营业收入同比增加，盈利水平同比提升的良好势头。境外波兰工厂受地缘政治因素持续影响，营收有所下降，成本费用居高不下，效益继续下滑。公司已积极采取措施，调整波兰工厂领导班子，优化管理架构，制定改革方案，落实整改计划，全力扭转波兰工厂不利局面。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":678,"type":"tr_dri","cagr_p_r_fs":0.044431138798814995,"cagr_p_r_fys":-0.16034597471723233,"cagr_p_r_y1":0.11484098939929344,"cagr_p_r_y10":0.026446366294262225,"cagr_p_r_y3":0.33215318239263336,"cagr_p_r_y5":0.19401890276329148,"p_r_fs":2.570606628026365,"cagr_p_r_d30":0.03612479474548436,"cagr_p_r_d60":-0.07410124724871636,"cagr_p_r_d90":-0.1552878179384204,"last_data_date":"2026-04-15T16:00:00.000Z","period_date":"1997-01-05T16:00:00.000Z","cagr_p_r_y20":0.13170422758880962,"cagr_p_r_d14":-0.03369065849923447,"cagr_p_r_d7":-0.02997694081475799},"shnc":{"stockId":678,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":78924,"shnc_d60":-0.07652344846953103,"shnc_d90":-0.2156153410389688,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":78924,"shnc_q1":-0.2156153410389688,"shnc_q2":-0.12883571018588016,"shnc_q3":-0.2850633645249246,"shnc_y1":-0.07544163816128578,"shnc_d10":0.01678669432241275,"shnc_d20":-0.022346645525715983,"shnc_d30":-0.032189235919508515,"shnc_y2":0.8193637621023513},"ple":{"stockId":678,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":678,"type":"mtasl","last_data_date":"2026-04-14T16:00:00.000Z","spc":-0.0263,"mtaslb":142223156,"mtaslb_mc_r":0.024558882381106643,"mtaslb_fbc":351901,"mtaslb_fb":141972416,"mtaslb_smc":0,"mtaslb_sb":250740,"fb_mc_rc_d1":0.00006076573964364712,"fb_mc_rc_d5":0.0014748408912471339,"fb_mc_rc_d20":0.003165904915030575,"fb_mc_rc_d60":-0.015514154705339518,"fb_mc_rc_d120":0.007124952438883863,"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,"npa_o_f_d1":351901,"npa_o_f_d120":50287529,"npa_o_f_d20":17187882,"npa_o_f_d5":8741791,"npa_o_f_d60":-103150018,"fb_mc_rc_d240":-0.009595880607536224,"npa_o_f_d240":-42365419},"mm_ha":{"stockId":678,"type":"mm_ha","last_data_date":"2026-03-30T16:00:00.000Z","mm_sh":1136318,"mm_sha":14363060,"mm_sh_cap_r":0.0024723429803521777,"spc":0.1001,"mm_sh_nba_q1":-21874094.68267478,"mm_sh_nba_q2":21959893.01034551,"mm_sh_nba_q3":21959893.01034551,"mm_sh_nba_q4":21959893.01034551,"mm_sh_nbv_q1":-1787022,"mm_sh_nbv_q2":1136318,"mm_sh_nbv_q3":1136318,"mm_sh_nbv_q4":1136318,"mm_sh_cap_rc_q1":-0.003888111688308122}},"priceMetrics":{"pe_ttm":-135.60778684375313,"d_pe_ttm":-88.3621045704253,"pb":7.274338660328608,"pb_wo_gw":7.274338660328608,"dyr":0,"mc":5800300878.139999,"mc_om":5800300878.139999,"sp":12.62,"spc":0.0016,"ta":147218020,"to_r":0.025375545353984896,"cmc":5800300878,"ecmc":3188427654.08,"ecmc_psh":40399,"shn":78924}},"shareholdersEquityChangeData":[{"_id":"689f8f4d1163ff1a7b420520","stockId":678,"source":"cn_info","shareholderName":"襄阳轴承投资发展集团有限公司","declarationDate":"2025-07-17T16:00:00.000Z","date":"2025-07-15T16:00:00.000Z","changeQuantity":-1000000,"sharesChangeRatio":0.0021,"sharesHeldAfterChange":0.1788,"quantityHeldAfterChange":82159130,"stock":{"_id":678,"stockCode":"000678","exchange":"sz","market":"a","stockType":"company","followedNum":113,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":678,"memoNum":4,"currency":"CNY","name":"襄阳轴承","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"stockId":678,"date":"2026-04-15T16:00:00.000Z","sp":12.62},{"date":"2026-04-14T16:00:00.000Z","stockId":678,"sp":12.6},{"stockId":678,"date":"2026-04-13T16:00:00.000Z","sp":12.94},{"date":"2026-04-12T16:00:00.000Z","stockId":678,"sp":12.68},{"stockId":678,"date":"2026-04-09T16:00:00.000Z","sp":13.01},{"stockId":678,"date":"2026-04-08T16:00:00.000Z","sp":13.01},{"stockId":678,"date":"2026-04-07T16:00:00.000Z","sp":13.67},{"date":"2026-04-06T16:00:00.000Z","stockId":678,"sp":13.6},{"date":"2026-04-02T16:00:00.000Z","stockId":678,"sp":13.15},{"date":"2026-04-01T16:00:00.000Z","stockId":678,"sp":13.06},{"stockId":678,"date":"2026-03-31T16:00:00.000Z","sp":12.97},{"date":"2026-03-30T16:00:00.000Z","stockId":678,"sp":12.64},{"date":"2026-03-29T16:00:00.000Z","stockId":678,"sp":11.49},{"stockId":678,"date":"2026-03-26T16:00:00.000Z","sp":11.57},{"stockId":678,"date":"2026-03-25T16:00:00.000Z","sp":11.56},{"date":"2026-03-24T16:00:00.000Z","stockId":678,"sp":11.73},{"stockId":678,"date":"2026-03-23T16:00:00.000Z","sp":11.66},{"date":"2026-03-22T16:00:00.000Z","stockId":678,"sp":11.59},{"date":"2026-03-19T16:00:00.000Z","stockId":678,"sp":11.45},{"stockId":678,"date":"2026-03-18T16:00:00.000Z","sp":11.79},{"date":"2026-03-17T16:00:00.000Z","stockId":678,"sp":12.21},{"date":"2026-03-16T16:00:00.000Z","stockId":678,"sp":12.18},{"date":"2026-03-15T16:00:00.000Z","stockId":678,"sp":12.39},{"date":"2026-03-12T16:00:00.000Z","stockId":678,"sp":12.35},{"date":"2026-03-11T16:00:00.000Z","stockId":678,"sp":12.58},{"stockId":678,"date":"2026-03-10T16:00:00.000Z","sp":12.87},{"stockId":678,"date":"2026-03-09T16:00:00.000Z","sp":12.94},{"stockId":678,"date":"2026-03-08T16:00:00.000Z","sp":12.65},{"stockId":678,"date":"2026-03-05T16:00:00.000Z","sp":12.83},{"date":"2026-03-04T16:00:00.000Z","stockId":678,"sp":12.66},{"stockId":678,"date":"2026-03-03T16:00:00.000Z","sp":12.54},{"stockId":678,"date":"2026-03-02T16:00:00.000Z","sp":12.37},{"date":"2026-03-01T16:00:00.000Z","stockId":678,"sp":13.06},{"stockId":678,"date":"2026-02-26T16:00:00.000Z","sp":13.63},{"stockId":678,"date":"2026-02-25T16:00:00.000Z","sp":13.74},{"stockId":678,"date":"2026-02-24T16:00:00.000Z","sp":13.8},{"date":"2026-02-23T16:00:00.000Z","stockId":678,"sp":13.76},{"date":"2026-02-12T16:00:00.000Z","stockId":678,"sp":13.63},{"stockId":678,"date":"2026-02-11T16:00:00.000Z","sp":13.49},{"stockId":678,"date":"2026-02-10T16:00:00.000Z","sp":13.6},{"stockId":678,"date":"2026-02-09T16:00:00.000Z","sp":13.84},{"date":"2026-02-08T16:00:00.000Z","stockId":678,"sp":13.61},{"date":"2026-02-05T16:00:00.000Z","stockId":678,"sp":13.49},{"date":"2026-02-04T16:00:00.000Z","stockId":678,"sp":13.4},{"stockId":678,"date":"2026-02-03T16:00:00.000Z","sp":13.81},{"stockId":678,"date":"2026-02-02T16:00:00.000Z","sp":13.98},{"stockId":678,"date":"2026-02-01T16:00:00.000Z","sp":13.93},{"stockId":678,"date":"2026-01-29T16:00:00.000Z","sp":14.19},{"date":"2026-01-28T16:00:00.000Z","stockId":678,"sp":13.81},{"stockId":678,"date":"2026-01-27T16:00:00.000Z","sp":14.08},{"stockId":678,"date":"2026-01-26T16:00:00.000Z","sp":14.25},{"date":"2026-01-25T16:00:00.000Z","stockId":678,"sp":14.55},{"stockId":678,"date":"2026-01-22T16:00:00.000Z","sp":15.09},{"date":"2026-01-21T16:00:00.000Z","stockId":678,"sp":14.94},{"date":"2026-01-20T16:00:00.000Z","stockId":678,"sp":14.77},{"date":"2026-01-19T16:00:00.000Z","stockId":678,"sp":14.84},{"date":"2026-01-18T16:00:00.000Z","stockId":678,"sp":15.05},{"stockId":678,"date":"2026-01-15T16:00:00.000Z","sp":14.94},{"stockId":678,"date":"2026-01-14T16:00:00.000Z","sp":14.63},{"date":"2026-01-13T16:00:00.000Z","stockId":678,"sp":14.98},{"date":"2026-01-12T16:00:00.000Z","stockId":678,"sp":15.05},{"date":"2026-01-11T16:00:00.000Z","stockId":678,"sp":15.82},{"date":"2026-01-08T16:00:00.000Z","stockId":678,"sp":15.58},{"date":"2026-01-07T16:00:00.000Z","stockId":678,"sp":15.87},{"date":"2026-01-06T16:00:00.000Z","stockId":678,"sp":15},{"date":"2026-01-05T16:00:00.000Z","stockId":678,"sp":15.42},{"date":"2026-01-04T16:00:00.000Z","stockId":678,"sp":15.02},{"date":"2025-12-30T16:00:00.000Z","stockId":678,"sp":15.03},{"date":"2025-12-29T16:00:00.000Z","stockId":678,"sp":15.44},{"date":"2025-12-28T16:00:00.000Z","stockId":678,"sp":14.66},{"date":"2025-12-25T16:00:00.000Z","stockId":678,"sp":14.47},{"date":"2025-12-24T16:00:00.000Z","stockId":678,"sp":14.78},{"date":"2025-12-23T16:00:00.000Z","stockId":678,"sp":14.25},{"date":"2025-12-22T16:00:00.000Z","stockId":678,"sp":14.23},{"date":"2025-12-21T16:00:00.000Z","stockId":678,"sp":14.85},{"date":"2025-12-18T16:00:00.000Z","stockId":678,"sp":14.51},{"date":"2025-12-17T16:00:00.000Z","stockId":678,"sp":13.96},{"date":"2025-12-16T16:00:00.000Z","stockId":678,"sp":14.54},{"date":"2025-12-15T16:00:00.000Z","stockId":678,"sp":14.92},{"date":"2025-12-14T16:00:00.000Z","stockId":678,"sp":15.39},{"date":"2025-12-11T16:00:00.000Z","stockId":678,"sp":15.25},{"date":"2025-12-10T16:00:00.000Z","stockId":678,"sp":15.1},{"date":"2025-12-09T16:00:00.000Z","stockId":678,"sp":15.51},{"date":"2025-12-08T16:00:00.000Z","stockId":678,"sp":14.1},{"date":"2025-12-07T16:00:00.000Z","stockId":678,"sp":14.98},{"date":"2025-12-04T16:00:00.000Z","stockId":678,"sp":14.59},{"date":"2025-12-03T16:00:00.000Z","stockId":678,"sp":15},{"date":"2025-12-02T16:00:00.000Z","stockId":678,"sp":15.22},{"date":"2025-12-01T16:00:00.000Z","stockId":678,"sp":14.32},{"date":"2025-11-30T16:00:00.000Z","stockId":678,"sp":14.66},{"date":"2025-11-27T16:00:00.000Z","stockId":678,"sp":14.76},{"date":"2025-11-26T16:00:00.000Z","stockId":678,"sp":13.42},{"date":"2025-11-25T16:00:00.000Z","stockId":678,"sp":13.74},{"date":"2025-11-24T16:00:00.000Z","stockId":678,"sp":13.87},{"date":"2025-11-23T16:00:00.000Z","stockId":678,"sp":12.61},{"date":"2025-11-20T16:00:00.000Z","stockId":678,"sp":12.95},{"date":"2025-11-19T16:00:00.000Z","stockId":678,"sp":12.08},{"date":"2025-11-18T16:00:00.000Z","stockId":678,"sp":12.46},{"date":"2025-11-17T16:00:00.000Z","stockId":678,"sp":12.71},{"date":"2025-11-16T16:00:00.000Z","stockId":678,"sp":12.9},{"date":"2025-11-13T16:00:00.000Z","stockId":678,"sp":12.9},{"date":"2025-11-12T16:00:00.000Z","stockId":678,"sp":13.08},{"date":"2025-11-11T16:00:00.000Z","stockId":678,"sp":13.04},{"date":"2025-11-10T16:00:00.000Z","stockId":678,"sp":13.23},{"date":"2025-11-09T16:00:00.000Z","stockId":678,"sp":13.36},{"date":"2025-11-06T16:00:00.000Z","stockId":678,"sp":13.61},{"date":"2025-11-05T16:00:00.000Z","stockId":678,"sp":14.22},{"date":"2025-11-04T16:00:00.000Z","stockId":678,"sp":13.71},{"date":"2025-11-03T16:00:00.000Z","stockId":678,"sp":13.6},{"date":"2025-11-02T16:00:00.000Z","stockId":678,"sp":13.71},{"date":"2025-10-30T16:00:00.000Z","stockId":678,"sp":13.38},{"date":"2025-10-29T16:00:00.000Z","stockId":678,"sp":13.23},{"date":"2025-10-28T16:00:00.000Z","stockId":678,"sp":13.39},{"date":"2025-10-27T16:00:00.000Z","stockId":678,"sp":13.44},{"date":"2025-10-26T16:00:00.000Z","stockId":678,"sp":13.38},{"date":"2025-10-23T16:00:00.000Z","stockId":678,"sp":13.37},{"date":"2025-10-22T16:00:00.000Z","stockId":678,"sp":13.43},{"date":"2025-10-21T16:00:00.000Z","stockId":678,"sp":13.71},{"date":"2025-10-20T16:00:00.000Z","stockId":678,"sp":13.54},{"date":"2025-10-19T16:00:00.000Z","stockId":678,"sp":13.37},{"date":"2025-10-16T16:00:00.000Z","stockId":678,"sp":13.06},{"date":"2025-10-15T16:00:00.000Z","stockId":678,"sp":13.32},{"date":"2025-10-14T16:00:00.000Z","stockId":678,"sp":13.65},{"date":"2025-10-13T16:00:00.000Z","stockId":678,"sp":13.35},{"date":"2025-10-12T16:00:00.000Z","stockId":678,"sp":13.45},{"date":"2025-10-09T16:00:00.000Z","stockId":678,"sp":13.59},{"date":"2025-10-08T16:00:00.000Z","stockId":678,"sp":13.71},{"date":"2025-09-29T16:00:00.000Z","stockId":678,"sp":13.39},{"date":"2025-09-28T16:00:00.000Z","stockId":678,"sp":13.35},{"date":"2025-09-25T16:00:00.000Z","stockId":678,"sp":13.65},{"date":"2025-09-24T16:00:00.000Z","stockId":678,"sp":13.76},{"date":"2025-09-23T16:00:00.000Z","stockId":678,"sp":13.89},{"date":"2025-09-22T16:00:00.000Z","stockId":678,"sp":13.87},{"date":"2025-09-21T16:00:00.000Z","stockId":678,"sp":14.5},{"date":"2025-09-18T16:00:00.000Z","stockId":678,"sp":14.56},{"date":"2025-09-17T16:00:00.000Z","stockId":678,"sp":15.06},{"date":"2025-09-16T16:00:00.000Z","stockId":678,"sp":15.17},{"date":"2025-09-15T16:00:00.000Z","stockId":678,"sp":15.38},{"date":"2025-09-14T16:00:00.000Z","stockId":678,"sp":15.03},{"date":"2025-09-11T16:00:00.000Z","stockId":678,"sp":14.99},{"date":"2025-09-10T16:00:00.000Z","stockId":678,"sp":15.08},{"date":"2025-09-09T16:00:00.000Z","stockId":678,"sp":14.99},{"date":"2025-09-08T16:00:00.000Z","stockId":678,"sp":15.09},{"date":"2025-09-07T16:00:00.000Z","stockId":678,"sp":15.32},{"date":"2025-09-04T16:00:00.000Z","stockId":678,"sp":15.21},{"date":"2025-09-03T16:00:00.000Z","stockId":678,"sp":14.98},{"date":"2025-09-02T16:00:00.000Z","stockId":678,"sp":15.14},{"date":"2025-09-01T16:00:00.000Z","stockId":678,"sp":15.95},{"date":"2025-08-31T16:00:00.000Z","stockId":678,"sp":15.39},{"date":"2025-08-28T16:00:00.000Z","stockId":678,"sp":15.3},{"date":"2025-08-27T16:00:00.000Z","stockId":678,"sp":15.48},{"date":"2025-08-26T16:00:00.000Z","stockId":678,"sp":15.55},{"date":"2025-08-25T16:00:00.000Z","stockId":678,"sp":16.2},{"date":"2025-08-24T16:00:00.000Z","stockId":678,"sp":16.35},{"date":"2025-08-21T16:00:00.000Z","stockId":678,"sp":16.26},{"date":"2025-08-20T16:00:00.000Z","stockId":678,"sp":16.21},{"date":"2025-08-19T16:00:00.000Z","stockId":678,"sp":16.68},{"date":"2025-08-18T16:00:00.000Z","stockId":678,"sp":16.46},{"date":"2025-08-17T16:00:00.000Z","stockId":678,"sp":16.2},{"date":"2025-08-14T16:00:00.000Z","stockId":678,"sp":15.93},{"date":"2025-08-13T16:00:00.000Z","stockId":678,"sp":15.83},{"date":"2025-08-12T16:00:00.000Z","stockId":678,"sp":16.27},{"date":"2025-08-11T16:00:00.000Z","stockId":678,"sp":16.12},{"date":"2025-08-10T16:00:00.000Z","stockId":678,"sp":16.13},{"date":"2025-08-07T16:00:00.000Z","stockId":678,"sp":16.18},{"date":"2025-08-06T16:00:00.000Z","stockId":678,"sp":16.41},{"date":"2025-08-05T16:00:00.000Z","stockId":678,"sp":16.75},{"date":"2025-08-04T16:00:00.000Z","stockId":678,"sp":16.19},{"date":"2025-08-03T16:00:00.000Z","stockId":678,"sp":16.35},{"date":"2025-07-31T16:00:00.000Z","stockId":678,"sp":15.72},{"date":"2025-07-30T16:00:00.000Z","stockId":678,"sp":15.54},{"date":"2025-07-29T16:00:00.000Z","stockId":678,"sp":15.6},{"date":"2025-07-28T16:00:00.000Z","stockId":678,"sp":16.11},{"date":"2025-07-27T16:00:00.000Z","stockId":678,"sp":16.32},{"date":"2025-07-24T16:00:00.000Z","stockId":678,"sp":16.28},{"date":"2025-07-23T16:00:00.000Z","stockId":678,"sp":16.22},{"date":"2025-07-22T16:00:00.000Z","stockId":678,"sp":16.15},{"date":"2025-07-21T16:00:00.000Z","stockId":678,"sp":16.93},{"date":"2025-07-20T16:00:00.000Z","stockId":678,"sp":17.45},{"date":"2025-07-17T16:00:00.000Z","stockId":678,"sp":16.61},{"date":"2025-07-16T16:00:00.000Z","stockId":678,"sp":16.99},{"date":"2025-07-15T16:00:00.000Z","stockId":678,"sp":17.06},{"date":"2025-07-14T16:00:00.000Z","stockId":678,"sp":16.55},{"date":"2025-07-13T16:00:00.000Z","stockId":678,"sp":16.72},{"date":"2025-07-10T16:00:00.000Z","stockId":678,"sp":15.2},{"date":"2025-07-09T16:00:00.000Z","stockId":678,"sp":15.18},{"date":"2025-07-08T16:00:00.000Z","stockId":678,"sp":15.37},{"date":"2025-07-07T16:00:00.000Z","stockId":678,"sp":15.4},{"date":"2025-07-06T16:00:00.000Z","stockId":678,"sp":15.05},{"date":"2025-07-03T16:00:00.000Z","stockId":678,"sp":14.91},{"date":"2025-07-02T16:00:00.000Z","stockId":678,"sp":15.17},{"date":"2025-07-01T16:00:00.000Z","stockId":678,"sp":15.11},{"date":"2025-06-30T16:00:00.000Z","stockId":678,"sp":15.41},{"date":"2025-06-29T16:00:00.000Z","stockId":678,"sp":15.32},{"date":"2025-06-26T16:00:00.000Z","stockId":678,"sp":15.08},{"date":"2025-06-25T16:00:00.000Z","stockId":678,"sp":15.27},{"date":"2025-06-24T16:00:00.000Z","stockId":678,"sp":15.44},{"date":"2025-06-23T16:00:00.000Z","stockId":678,"sp":15.97},{"date":"2025-06-22T16:00:00.000Z","stockId":678,"sp":15.52},{"date":"2025-06-19T16:00:00.000Z","stockId":678,"sp":15.35},{"date":"2025-06-18T16:00:00.000Z","stockId":678,"sp":16.41},{"date":"2025-06-17T16:00:00.000Z","stockId":678,"sp":16.81},{"date":"2025-06-16T16:00:00.000Z","stockId":678,"sp":17.2},{"date":"2025-06-15T16:00:00.000Z","stockId":678,"sp":16.46},{"date":"2025-06-12T16:00:00.000Z","stockId":678,"sp":16.07},{"date":"2025-06-11T16:00:00.000Z","stockId":678,"sp":15.83},{"date":"2025-06-10T16:00:00.000Z","stockId":678,"sp":16.74},{"date":"2025-06-09T16:00:00.000Z","stockId":678,"sp":15.4},{"date":"2025-06-08T16:00:00.000Z","stockId":678,"sp":15},{"date":"2025-06-05T16:00:00.000Z","stockId":678,"sp":14.71},{"date":"2025-06-04T16:00:00.000Z","stockId":678,"sp":15.3},{"date":"2025-06-03T16:00:00.000Z","stockId":678,"sp":15},{"date":"2025-06-02T16:00:00.000Z","stockId":678,"sp":15.21},{"date":"2025-05-29T16:00:00.000Z","stockId":678,"sp":15.6},{"date":"2025-05-28T16:00:00.000Z","stockId":678,"sp":17.04},{"date":"2025-05-27T16:00:00.000Z","stockId":678,"sp":17.48},{"date":"2025-05-26T16:00:00.000Z","stockId":678,"sp":16},{"date":"2025-05-25T16:00:00.000Z","stockId":678,"sp":15.83},{"date":"2025-05-22T16:00:00.000Z","stockId":678,"sp":16},{"date":"2025-05-21T16:00:00.000Z","stockId":678,"sp":16.28},{"date":"2025-05-20T16:00:00.000Z","stockId":678,"sp":15.89},{"date":"2025-05-19T16:00:00.000Z","stockId":678,"sp":17.1},{"date":"2025-05-18T16:00:00.000Z","stockId":678,"sp":17.12},{"date":"2025-05-15T16:00:00.000Z","stockId":678,"sp":18.16},{"date":"2025-05-14T16:00:00.000Z","stockId":678,"sp":18.04},{"date":"2025-05-13T16:00:00.000Z","stockId":678,"sp":18.15},{"date":"2025-05-12T16:00:00.000Z","stockId":678,"sp":16.5},{"date":"2025-05-11T16:00:00.000Z","stockId":678,"sp":16.82},{"date":"2025-05-08T16:00:00.000Z","stockId":678,"sp":15.29},{"date":"2025-05-07T16:00:00.000Z","stockId":678,"sp":14.61},{"date":"2025-05-06T16:00:00.000Z","stockId":678,"sp":13.9},{"date":"2025-05-05T16:00:00.000Z","stockId":678,"sp":12.64},{"date":"2025-04-29T16:00:00.000Z","stockId":678,"sp":12.15},{"date":"2025-04-28T16:00:00.000Z","stockId":678,"sp":11.37},{"date":"2025-04-27T16:00:00.000Z","stockId":678,"sp":11.07},{"date":"2025-04-24T16:00:00.000Z","stockId":678,"sp":11.86},{"date":"2025-04-23T16:00:00.000Z","stockId":678,"sp":12.4},{"date":"2025-04-22T16:00:00.000Z","stockId":678,"sp":11.84},{"date":"2025-04-21T16:00:00.000Z","stockId":678,"sp":10.76},{"date":"2025-04-20T16:00:00.000Z","stockId":678,"sp":11.32},{"date":"2025-04-17T16:00:00.000Z","stockId":678,"sp":11.12},{"date":"2025-04-16T16:00:00.000Z","stockId":678,"sp":11.05},{"date":"2025-04-15T16:00:00.000Z","stockId":678,"sp":11.32},{"date":"2025-04-14T16:00:00.000Z","stockId":678,"sp":11.9},{"date":"2025-04-13T16:00:00.000Z","stockId":678,"sp":11.86},{"date":"2025-04-10T16:00:00.000Z","stockId":678,"sp":11.79},{"date":"2025-04-09T16:00:00.000Z","stockId":678,"sp":11.37},{"date":"2025-04-08T16:00:00.000Z","stockId":678,"sp":11.47},{"date":"2025-04-07T16:00:00.000Z","stockId":678,"sp":10.46},{"date":"2025-04-06T16:00:00.000Z","stockId":678,"sp":10.24},{"date":"2025-04-02T16:00:00.000Z","stockId":678,"sp":11.38},{"date":"2025-04-01T16:00:00.000Z","stockId":678,"sp":11.95},{"date":"2025-03-31T16:00:00.000Z","stockId":678,"sp":11.89},{"date":"2025-03-30T16:00:00.000Z","stockId":678,"sp":12.11},{"date":"2025-03-27T16:00:00.000Z","stockId":678,"sp":11.9},{"date":"2025-03-26T16:00:00.000Z","stockId":678,"sp":12.44},{"date":"2025-03-25T16:00:00.000Z","stockId":678,"sp":13.14},{"date":"2025-03-24T16:00:00.000Z","stockId":678,"sp":13.8},{"date":"2025-03-23T16:00:00.000Z","stockId":678,"sp":15.31},{"date":"2025-03-20T16:00:00.000Z","stockId":678,"sp":17.01},{"date":"2025-03-19T16:00:00.000Z","stockId":678,"sp":18.9},{"date":"2025-03-18T16:00:00.000Z","stockId":678,"sp":17.18},{"date":"2025-03-17T16:00:00.000Z","stockId":678,"sp":15.62},{"date":"2025-03-16T16:00:00.000Z","stockId":678,"sp":14.2},{"date":"2025-03-13T16:00:00.000Z","stockId":678,"sp":12.91},{"date":"2025-03-12T16:00:00.000Z","stockId":678,"sp":13.84},{"date":"2025-03-11T16:00:00.000Z","stockId":678,"sp":12.58},{"date":"2025-03-10T16:00:00.000Z","stockId":678,"sp":11.44},{"date":"2025-03-09T16:00:00.000Z","stockId":678,"sp":10.4},{"date":"2025-03-06T16:00:00.000Z","stockId":678,"sp":9.45},{"date":"2025-03-05T16:00:00.000Z","stockId":678,"sp":9.19},{"date":"2025-03-04T16:00:00.000Z","stockId":678,"sp":8.89},{"date":"2025-03-03T16:00:00.000Z","stockId":678,"sp":8.67},{"date":"2025-03-02T16:00:00.000Z","stockId":678,"sp":7.88},{"date":"2025-02-27T16:00:00.000Z","stockId":678,"sp":8.69},{"date":"2025-02-26T16:00:00.000Z","stockId":678,"sp":7.9},{"date":"2025-02-25T16:00:00.000Z","stockId":678,"sp":7.6},{"date":"2025-02-24T16:00:00.000Z","stockId":678,"sp":7.36},{"date":"2025-02-23T16:00:00.000Z","stockId":678,"sp":7.19},{"date":"2025-02-20T16:00:00.000Z","stockId":678,"sp":7.45},{"date":"2025-02-19T16:00:00.000Z","stockId":678,"sp":7.63},{"date":"2025-02-18T16:00:00.000Z","stockId":678,"sp":7.32},{"date":"2025-02-17T16:00:00.000Z","stockId":678,"sp":7.05},{"date":"2025-02-16T16:00:00.000Z","stockId":678,"sp":6.81},{"date":"2025-02-13T16:00:00.000Z","stockId":678,"sp":6.58},{"date":"2025-02-12T16:00:00.000Z","stockId":678,"sp":6.67},{"date":"2025-02-11T16:00:00.000Z","stockId":678,"sp":6.84},{"date":"2025-02-10T16:00:00.000Z","stockId":678,"sp":6.79},{"date":"2025-02-09T16:00:00.000Z","stockId":678,"sp":6.92},{"date":"2025-02-06T16:00:00.000Z","stockId":678,"sp":6.83},{"date":"2025-02-05T16:00:00.000Z","stockId":678,"sp":6.84},{"date":"2025-02-04T16:00:00.000Z","stockId":678,"sp":6.44},{"date":"2025-01-26T16:00:00.000Z","stockId":678,"sp":6.12},{"date":"2025-01-23T16:00:00.000Z","stockId":678,"sp":6.49},{"date":"2025-01-22T16:00:00.000Z","stockId":678,"sp":6.41},{"date":"2025-01-21T16:00:00.000Z","stockId":678,"sp":6.17},{"date":"2025-01-20T16:00:00.000Z","stockId":678,"sp":6.4},{"date":"2025-01-19T16:00:00.000Z","stockId":678,"sp":6.28},{"date":"2025-01-16T16:00:00.000Z","stockId":678,"sp":6.2},{"date":"2025-01-15T16:00:00.000Z","stockId":678,"sp":6.32},{"date":"2025-01-14T16:00:00.000Z","stockId":678,"sp":6.29},{"date":"2025-01-13T16:00:00.000Z","stockId":678,"sp":6.25},{"date":"2025-01-12T16:00:00.000Z","stockId":678,"sp":5.85},{"date":"2025-01-09T16:00:00.000Z","stockId":678,"sp":5.78},{"date":"2025-01-08T16:00:00.000Z","stockId":678,"sp":5.88},{"date":"2025-01-07T16:00:00.000Z","stockId":678,"sp":5.91},{"date":"2025-01-06T16:00:00.000Z","stockId":678,"sp":5.83},{"date":"2025-01-05T16:00:00.000Z","stockId":678,"sp":5.87},{"date":"2025-01-02T16:00:00.000Z","stockId":678,"sp":6.52},{"date":"2025-01-01T16:00:00.000Z","stockId":678,"sp":6.93},{"date":"2024-12-30T16:00:00.000Z","stockId":678,"sp":6.51},{"date":"2024-12-29T16:00:00.000Z","stockId":678,"sp":6.96},{"date":"2024-12-26T16:00:00.000Z","stockId":678,"sp":7.08},{"date":"2024-12-25T16:00:00.000Z","stockId":678,"sp":6.75},{"date":"2024-12-24T16:00:00.000Z","stockId":678,"sp":6.36},{"date":"2024-12-23T16:00:00.000Z","stockId":678,"sp":6.72},{"date":"2024-12-22T16:00:00.000Z","stockId":678,"sp":6.11},{"date":"2024-12-19T16:00:00.000Z","stockId":678,"sp":6.65},{"date":"2024-12-18T16:00:00.000Z","stockId":678,"sp":6.53},{"date":"2024-12-17T16:00:00.000Z","stockId":678,"sp":6.75},{"date":"2024-12-16T16:00:00.000Z","stockId":678,"sp":6.68},{"date":"2024-12-15T16:00:00.000Z","stockId":678,"sp":7.09},{"date":"2024-12-12T16:00:00.000Z","stockId":678,"sp":7.21},{"date":"2024-12-11T16:00:00.000Z","stockId":678,"sp":7.33},{"date":"2024-12-10T16:00:00.000Z","stockId":678,"sp":7.67},{"date":"2024-12-09T16:00:00.000Z","stockId":678,"sp":7.79},{"date":"2024-12-08T16:00:00.000Z","stockId":678,"sp":7.08},{"date":"2024-12-05T16:00:00.000Z","stockId":678,"sp":6.77},{"date":"2024-12-04T16:00:00.000Z","stockId":678,"sp":6.6},{"date":"2024-12-03T16:00:00.000Z","stockId":678,"sp":6.4},{"date":"2024-12-02T16:00:00.000Z","stockId":678,"sp":6.36},{"date":"2024-12-01T16:00:00.000Z","stockId":678,"sp":6.27},{"date":"2024-11-28T16:00:00.000Z","stockId":678,"sp":5.99},{"date":"2024-11-27T16:00:00.000Z","stockId":678,"sp":5.77},{"date":"2024-11-26T16:00:00.000Z","stockId":678,"sp":5.77},{"date":"2024-11-25T16:00:00.000Z","stockId":678,"sp":5.8},{"date":"2024-11-24T16:00:00.000Z","stockId":678,"sp":5.9},{"date":"2024-11-21T16:00:00.000Z","stockId":678,"sp":5.82},{"date":"2024-11-20T16:00:00.000Z","stockId":678,"sp":6.13},{"date":"2024-11-19T16:00:00.000Z","stockId":678,"sp":6.15},{"date":"2024-11-18T16:00:00.000Z","stockId":678,"sp":5.95},{"date":"2024-11-17T16:00:00.000Z","stockId":678,"sp":5.76},{"date":"2024-11-14T16:00:00.000Z","stockId":678,"sp":6.03},{"date":"2024-11-13T16:00:00.000Z","stockId":678,"sp":6.14},{"date":"2024-11-12T16:00:00.000Z","stockId":678,"sp":6.36},{"date":"2024-11-11T16:00:00.000Z","stockId":678,"sp":6.38},{"date":"2024-11-10T16:00:00.000Z","stockId":678,"sp":6.75},{"date":"2024-11-07T16:00:00.000Z","stockId":678,"sp":6.67},{"date":"2024-11-06T16:00:00.000Z","stockId":678,"sp":6.6},{"date":"2024-11-05T16:00:00.000Z","stockId":678,"sp":6.48},{"date":"2024-11-04T16:00:00.000Z","stockId":678,"sp":6.73},{"date":"2024-11-03T16:00:00.000Z","stockId":678,"sp":6.12},{"date":"2024-10-31T16:00:00.000Z","stockId":678,"sp":5.8},{"date":"2024-10-30T16:00:00.000Z","stockId":678,"sp":5.64},{"date":"2024-10-29T16:00:00.000Z","stockId":678,"sp":5.63},{"date":"2024-10-28T16:00:00.000Z","stockId":678,"sp":5.68},{"date":"2024-10-27T16:00:00.000Z","stockId":678,"sp":5.92},{"date":"2024-10-24T16:00:00.000Z","stockId":678,"sp":5.88},{"date":"2024-10-23T16:00:00.000Z","stockId":678,"sp":5.52},{"date":"2024-10-22T16:00:00.000Z","stockId":678,"sp":5.32},{"date":"2024-10-21T16:00:00.000Z","stockId":678,"sp":5.37},{"date":"2024-10-20T16:00:00.000Z","stockId":678,"sp":5.09},{"date":"2024-10-17T16:00:00.000Z","stockId":678,"sp":5.16},{"date":"2024-10-16T16:00:00.000Z","stockId":678,"sp":5.07},{"date":"2024-10-15T16:00:00.000Z","stockId":678,"sp":5.21},{"date":"2024-10-14T16:00:00.000Z","stockId":678,"sp":5.26},{"date":"2024-10-13T16:00:00.000Z","stockId":678,"sp":5.59},{"date":"2024-10-10T16:00:00.000Z","stockId":678,"sp":5.36},{"date":"2024-10-09T16:00:00.000Z","stockId":678,"sp":5.16},{"date":"2024-10-08T16:00:00.000Z","stockId":678,"sp":5.31},{"date":"2024-10-07T16:00:00.000Z","stockId":678,"sp":5.9},{"date":"2024-09-29T16:00:00.000Z","stockId":678,"sp":5.75},{"date":"2024-09-26T16:00:00.000Z","stockId":678,"sp":5.23},{"date":"2024-09-25T16:00:00.000Z","stockId":678,"sp":5.12},{"date":"2024-09-24T16:00:00.000Z","stockId":678,"sp":4.94},{"date":"2024-09-23T16:00:00.000Z","stockId":678,"sp":4.97},{"date":"2024-09-22T16:00:00.000Z","stockId":678,"sp":5.04},{"date":"2024-09-19T16:00:00.000Z","stockId":678,"sp":4.98},{"date":"2024-09-18T16:00:00.000Z","stockId":678,"sp":5.1},{"date":"2024-09-17T16:00:00.000Z","stockId":678,"sp":4.64},{"date":"2024-09-12T16:00:00.000Z","stockId":678,"sp":4.86},{"date":"2024-09-11T16:00:00.000Z","stockId":678,"sp":4.42},{"date":"2024-09-10T16:00:00.000Z","stockId":678,"sp":4.41},{"date":"2024-09-09T16:00:00.000Z","stockId":678,"sp":4.52},{"date":"2024-09-08T16:00:00.000Z","stockId":678,"sp":4.6},{"date":"2024-09-05T16:00:00.000Z","stockId":678,"sp":4.4},{"date":"2024-09-04T16:00:00.000Z","stockId":678,"sp":4},{"date":"2024-09-03T16:00:00.000Z","stockId":678,"sp":3.98},{"date":"2024-09-02T16:00:00.000Z","stockId":678,"sp":4.16},{"date":"2024-09-01T16:00:00.000Z","stockId":678,"sp":4.18},{"date":"2024-08-29T16:00:00.000Z","stockId":678,"sp":4.29},{"date":"2024-08-28T16:00:00.000Z","stockId":678,"sp":4.3},{"date":"2024-08-27T16:00:00.000Z","stockId":678,"sp":4.21},{"date":"2024-08-26T16:00:00.000Z","stockId":678,"sp":4.27},{"date":"2024-08-25T16:00:00.000Z","stockId":678,"sp":4.26},{"date":"2024-08-22T16:00:00.000Z","stockId":678,"sp":4.18},{"date":"2024-08-21T16:00:00.000Z","stockId":678,"sp":4.36},{"date":"2024-08-20T16:00:00.000Z","stockId":678,"sp":4.55},{"date":"2024-08-19T16:00:00.000Z","stockId":678,"sp":4.14},{"date":"2024-08-18T16:00:00.000Z","stockId":678,"sp":3.76},{"date":"2024-08-15T16:00:00.000Z","stockId":678,"sp":3.76},{"date":"2024-08-14T16:00:00.000Z","stockId":678,"sp":3.82},{"date":"2024-08-13T16:00:00.000Z","stockId":678,"sp":3.72},{"date":"2024-08-12T16:00:00.000Z","stockId":678,"sp":3.73},{"date":"2024-08-11T16:00:00.000Z","stockId":678,"sp":3.68},{"date":"2024-08-08T16:00:00.000Z","stockId":678,"sp":3.76},{"date":"2024-08-07T16:00:00.000Z","stockId":678,"sp":3.79},{"date":"2024-08-06T16:00:00.000Z","stockId":678,"sp":3.83},{"date":"2024-08-05T16:00:00.000Z","stockId":678,"sp":3.8},{"date":"2024-08-04T16:00:00.000Z","stockId":678,"sp":3.74},{"date":"2024-08-01T16:00:00.000Z","stockId":678,"sp":3.86},{"date":"2024-07-31T16:00:00.000Z","stockId":678,"sp":3.94},{"date":"2024-07-30T16:00:00.000Z","stockId":678,"sp":3.91},{"date":"2024-07-29T16:00:00.000Z","stockId":678,"sp":3.77},{"date":"2024-07-28T16:00:00.000Z","stockId":678,"sp":3.76},{"date":"2024-07-25T16:00:00.000Z","stockId":678,"sp":3.71},{"date":"2024-07-24T16:00:00.000Z","stockId":678,"sp":3.57},{"date":"2024-07-23T16:00:00.000Z","stockId":678,"sp":3.52},{"date":"2024-07-22T16:00:00.000Z","stockId":678,"sp":3.63},{"date":"2024-07-21T16:00:00.000Z","stockId":678,"sp":3.6},{"date":"2024-07-18T16:00:00.000Z","stockId":678,"sp":3.61},{"date":"2024-07-17T16:00:00.000Z","stockId":678,"sp":3.61},{"date":"2024-07-16T16:00:00.000Z","stockId":678,"sp":3.68},{"date":"2024-07-15T16:00:00.000Z","stockId":678,"sp":3.76},{"date":"2024-07-14T16:00:00.000Z","stockId":678,"sp":3.74},{"date":"2024-07-11T16:00:00.000Z","stockId":678,"sp":3.86},{"date":"2024-07-10T16:00:00.000Z","stockId":678,"sp":3.84},{"date":"2024-07-09T16:00:00.000Z","stockId":678,"sp":3.63},{"date":"2024-07-08T16:00:00.000Z","stockId":678,"sp":3.62},{"date":"2024-07-07T16:00:00.000Z","stockId":678,"sp":3.58},{"date":"2024-07-04T16:00:00.000Z","stockId":678,"sp":3.69},{"date":"2024-07-03T16:00:00.000Z","stockId":678,"sp":3.66},{"date":"2024-07-02T16:00:00.000Z","stockId":678,"sp":3.77},{"date":"2024-07-01T16:00:00.000Z","stockId":678,"sp":3.82},{"date":"2024-06-30T16:00:00.000Z","stockId":678,"sp":3.77},{"date":"2024-06-27T16:00:00.000Z","stockId":678,"sp":3.76},{"date":"2024-06-26T16:00:00.000Z","stockId":678,"sp":3.75},{"sp":3.84,"stockId":678,"date":"2024-06-25T16:00:00.000Z"},{"sp":3.73,"stockId":678,"date":"2024-06-24T16:00:00.000Z"},{"sp":3.62,"stockId":678,"date":"2024-06-23T16:00:00.000Z"},{"sp":3.81,"stockId":678,"date":"2024-06-20T16:00:00.000Z"},{"sp":3.83,"stockId":678,"date":"2024-06-19T16:00:00.000Z"},{"sp":3.96,"stockId":678,"date":"2024-06-18T16:00:00.000Z"},{"sp":4.02,"stockId":678,"date":"2024-06-17T16:00:00.000Z"},{"sp":3.83,"stockId":678,"date":"2024-06-16T16:00:00.000Z"},{"sp":3.89,"stockId":678,"date":"2024-06-13T16:00:00.000Z"},{"sp":3.9,"stockId":678,"date":"2024-06-12T16:00:00.000Z"},{"sp":4,"stockId":678,"date":"2024-06-11T16:00:00.000Z"},{"sp":3.91,"stockId":678,"date":"2024-06-10T16:00:00.000Z"},{"sp":3.91,"stockId":678,"date":"2024-06-06T16:00:00.000Z"},{"sp":3.71,"stockId":678,"date":"2024-06-05T16:00:00.000Z"},{"sp":4.03,"stockId":678,"date":"2024-06-04T16:00:00.000Z"},{"sp":4.09,"stockId":678,"date":"2024-06-03T16:00:00.000Z"},{"sp":4.21,"stockId":678,"date":"2024-06-02T16:00:00.000Z"},{"sp":4.39,"stockId":678,"date":"2024-05-30T16:00:00.000Z"},{"sp":4.35,"stockId":678,"date":"2024-05-29T16:00:00.000Z"},{"sp":4.26,"stockId":678,"date":"2024-05-28T16:00:00.000Z"},{"sp":4.4,"stockId":678,"date":"2024-05-27T16:00:00.000Z"},{"sp":4.47,"stockId":678,"date":"2024-05-26T16:00:00.000Z"},{"sp":4.46,"stockId":678,"date":"2024-05-23T16:00:00.000Z"},{"sp":4.52,"stockId":678,"date":"2024-05-22T16:00:00.000Z"},{"sp":4.66,"stockId":678,"date":"2024-05-21T16:00:00.000Z"},{"sp":4.62,"stockId":678,"date":"2024-05-20T16:00:00.000Z"},{"sp":4.71,"stockId":678,"date":"2024-05-19T16:00:00.000Z"},{"sp":4.77,"stockId":678,"date":"2024-05-16T16:00:00.000Z"},{"sp":4.74,"stockId":678,"date":"2024-05-15T16:00:00.000Z"},{"sp":4.73,"stockId":678,"date":"2024-05-14T16:00:00.000Z"},{"sp":4.68,"stockId":678,"date":"2024-05-13T16:00:00.000Z"},{"sp":4.57,"stockId":678,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":678,"sp":4.73},{"date":"2024-05-08T16:00:00.000Z","stockId":678,"sp":4.84},{"date":"2024-05-07T16:00:00.000Z","stockId":678,"sp":4.84},{"date":"2024-05-06T16:00:00.000Z","stockId":678,"sp":4.98},{"date":"2024-05-05T16:00:00.000Z","stockId":678,"sp":4.96},{"date":"2024-04-29T16:00:00.000Z","stockId":678,"sp":4.86},{"date":"2024-04-28T16:00:00.000Z","stockId":678,"sp":4.9},{"date":"2024-04-25T16:00:00.000Z","stockId":678,"sp":4.7},{"date":"2024-04-24T16:00:00.000Z","stockId":678,"sp":4.72},{"date":"2024-04-23T16:00:00.000Z","stockId":678,"sp":4.73},{"date":"2024-04-22T16:00:00.000Z","stockId":678,"sp":4.48},{"date":"2024-04-21T16:00:00.000Z","stockId":678,"sp":4.37},{"date":"2024-04-18T16:00:00.000Z","stockId":678,"sp":4.48},{"date":"2024-04-17T16:00:00.000Z","stockId":678,"sp":4.59},{"date":"2024-04-16T16:00:00.000Z","stockId":678,"sp":4.56},{"date":"2024-04-15T16:00:00.000Z","stockId":678,"sp":4.28},{"date":"2024-04-14T16:00:00.000Z","stockId":678,"sp":4.76},{"date":"2024-04-11T16:00:00.000Z","stockId":678,"sp":5.15},{"date":"2024-04-10T16:00:00.000Z","stockId":678,"sp":5.23},{"date":"2024-04-09T16:00:00.000Z","stockId":678,"sp":5.25},{"date":"2024-04-08T16:00:00.000Z","stockId":678,"sp":5.43},{"date":"2024-04-07T16:00:00.000Z","stockId":678,"sp":5.33},{"date":"2024-04-02T16:00:00.000Z","stockId":678,"sp":5.42},{"date":"2024-04-01T16:00:00.000Z","stockId":678,"sp":5.63},{"date":"2024-03-31T16:00:00.000Z","stockId":678,"sp":5.73},{"date":"2024-03-28T16:00:00.000Z","stockId":678,"sp":5.55},{"date":"2024-03-27T16:00:00.000Z","stockId":678,"sp":5.46},{"date":"2024-03-26T16:00:00.000Z","stockId":678,"sp":5.3},{"date":"2024-03-25T16:00:00.000Z","stockId":678,"sp":5.67},{"date":"2024-03-24T16:00:00.000Z","stockId":678,"sp":5.63},{"date":"2024-03-21T16:00:00.000Z","stockId":678,"sp":5.84},{"date":"2024-03-20T16:00:00.000Z","stockId":678,"sp":5.99},{"date":"2024-03-19T16:00:00.000Z","stockId":678,"sp":5.91},{"date":"2024-03-18T16:00:00.000Z","stockId":678,"sp":5.78},{"date":"2024-03-17T16:00:00.000Z","stockId":678,"sp":5.75},{"date":"2024-03-14T16:00:00.000Z","stockId":678,"sp":5.7},{"date":"2024-03-13T16:00:00.000Z","stockId":678,"sp":5.57},{"date":"2024-03-12T16:00:00.000Z","stockId":678,"sp":5.68},{"date":"2024-03-11T16:00:00.000Z","stockId":678,"sp":5.64},{"date":"2024-03-10T16:00:00.000Z","stockId":678,"sp":5.52},{"date":"2024-03-07T16:00:00.000Z","stockId":678,"sp":5.45},{"date":"2024-03-06T16:00:00.000Z","stockId":678,"sp":5.52},{"date":"2024-03-05T16:00:00.000Z","stockId":678,"sp":5.44},{"date":"2024-03-04T16:00:00.000Z","stockId":678,"sp":5.42},{"date":"2024-03-03T16:00:00.000Z","stockId":678,"sp":5.38},{"date":"2024-02-29T16:00:00.000Z","stockId":678,"sp":5.45},{"date":"2024-02-28T16:00:00.000Z","stockId":678,"sp":5.49},{"date":"2024-02-27T16:00:00.000Z","stockId":678,"sp":5.31},{"date":"2024-02-26T16:00:00.000Z","stockId":678,"sp":5.9},{"date":"2024-02-25T16:00:00.000Z","stockId":678,"sp":5.48},{"date":"2024-02-22T16:00:00.000Z","stockId":678,"sp":5.37},{"date":"2024-02-21T16:00:00.000Z","stockId":678,"sp":5.22},{"date":"2024-02-20T16:00:00.000Z","stockId":678,"sp":5.09},{"date":"2024-02-19T16:00:00.000Z","stockId":678,"sp":4.63},{"date":"2024-02-18T16:00:00.000Z","stockId":678,"sp":4.5},{"date":"2024-02-07T16:00:00.000Z","stockId":678,"sp":4.35},{"date":"2024-02-06T16:00:00.000Z","stockId":678,"sp":4.08},{"date":"2024-02-05T16:00:00.000Z","stockId":678,"sp":4.49},{"date":"2024-02-04T16:00:00.000Z","stockId":678,"sp":4.87},{"date":"2024-02-01T16:00:00.000Z","stockId":678,"sp":5.41},{"date":"2024-01-31T16:00:00.000Z","stockId":678,"sp":4.92},{"date":"2024-01-30T16:00:00.000Z","stockId":678,"sp":5.1},{"date":"2024-01-29T16:00:00.000Z","stockId":678,"sp":5.67},{"date":"2024-01-28T16:00:00.000Z","stockId":678,"sp":5.76},{"date":"2024-01-25T16:00:00.000Z","stockId":678,"sp":6.36},{"date":"2024-01-24T16:00:00.000Z","stockId":678,"sp":6.45},{"date":"2024-01-23T16:00:00.000Z","stockId":678,"sp":6.32},{"date":"2024-01-22T16:00:00.000Z","stockId":678,"sp":6.24},{"date":"2024-01-21T16:00:00.000Z","stockId":678,"sp":6.67},{"date":"2024-01-18T16:00:00.000Z","stockId":678,"sp":7.28},{"date":"2024-01-17T16:00:00.000Z","stockId":678,"sp":7.37},{"date":"2024-01-16T16:00:00.000Z","stockId":678,"sp":7.05},{"date":"2024-01-15T16:00:00.000Z","stockId":678,"sp":6.97},{"date":"2024-01-14T16:00:00.000Z","stockId":678,"sp":6.98},{"date":"2024-01-11T16:00:00.000Z","stockId":678,"sp":7.03},{"date":"2024-01-10T16:00:00.000Z","stockId":678,"sp":6.93},{"date":"2024-01-09T16:00:00.000Z","stockId":678,"sp":6.81},{"date":"2024-01-08T16:00:00.000Z","stockId":678,"sp":6.87},{"date":"2024-01-07T16:00:00.000Z","stockId":678,"sp":6.73},{"date":"2024-01-04T16:00:00.000Z","stockId":678,"sp":6.9},{"date":"2024-01-03T16:00:00.000Z","stockId":678,"sp":7.01},{"date":"2024-01-02T16:00:00.000Z","stockId":678,"sp":6.96},{"date":"2024-01-01T16:00:00.000Z","stockId":678,"sp":7.12},{"date":"2023-12-28T16:00:00.000Z","stockId":678,"sp":6.47},{"date":"2023-12-27T16:00:00.000Z","stockId":678,"sp":6.39},{"date":"2023-12-26T16:00:00.000Z","stockId":678,"sp":6.3},{"date":"2023-12-25T16:00:00.000Z","stockId":678,"sp":6.25},{"date":"2023-12-24T16:00:00.000Z","stockId":678,"sp":6.46},{"date":"2023-12-21T16:00:00.000Z","stockId":678,"sp":6.46},{"date":"2023-12-20T16:00:00.000Z","stockId":678,"sp":6.58},{"date":"2023-12-19T16:00:00.000Z","stockId":678,"sp":6.53},{"date":"2023-12-18T16:00:00.000Z","stockId":678,"sp":6.62},{"date":"2023-12-17T16:00:00.000Z","stockId":678,"sp":6.65},{"date":"2023-12-14T16:00:00.000Z","stockId":678,"sp":6.7},{"date":"2023-12-13T16:00:00.000Z","stockId":678,"sp":6.77},{"date":"2023-12-12T16:00:00.000Z","stockId":678,"sp":6.78},{"date":"2023-12-11T16:00:00.000Z","stockId":678,"sp":6.65},{"date":"2023-12-10T16:00:00.000Z","stockId":678,"sp":6.61},{"date":"2023-12-07T16:00:00.000Z","stockId":678,"sp":6.43},{"date":"2023-12-06T16:00:00.000Z","stockId":678,"sp":6.62},{"date":"2023-12-05T16:00:00.000Z","stockId":678,"sp":6.76},{"date":"2023-12-04T16:00:00.000Z","stockId":678,"sp":6.76},{"date":"2023-12-03T16:00:00.000Z","stockId":678,"sp":6.88},{"date":"2023-11-30T16:00:00.000Z","stockId":678,"sp":6.81},{"date":"2023-11-29T16:00:00.000Z","stockId":678,"sp":6.87},{"date":"2023-11-28T16:00:00.000Z","stockId":678,"sp":6.91},{"date":"2023-11-27T16:00:00.000Z","stockId":678,"sp":6.97},{"date":"2023-11-26T16:00:00.000Z","stockId":678,"sp":6.83},{"date":"2023-11-23T16:00:00.000Z","stockId":678,"sp":6.72},{"date":"2023-11-22T16:00:00.000Z","stockId":678,"sp":6.88},{"date":"2023-11-21T16:00:00.000Z","stockId":678,"sp":6.68},{"date":"2023-11-20T16:00:00.000Z","stockId":678,"sp":6.84},{"date":"2023-11-19T16:00:00.000Z","stockId":678,"sp":6.89},{"date":"2023-11-16T16:00:00.000Z","stockId":678,"sp":6.83},{"date":"2023-11-15T16:00:00.000Z","stockId":678,"sp":6.64},{"date":"2023-11-14T16:00:00.000Z","stockId":678,"sp":6.7},{"date":"2023-11-13T16:00:00.000Z","stockId":678,"sp":6.62},{"date":"2023-11-12T16:00:00.000Z","stockId":678,"sp":6.57},{"date":"2023-11-09T16:00:00.000Z","stockId":678,"sp":6.48},{"date":"2023-11-08T16:00:00.000Z","stockId":678,"sp":6.51},{"date":"2023-11-07T16:00:00.000Z","stockId":678,"sp":6.61},{"date":"2023-11-06T16:00:00.000Z","stockId":678,"sp":6.65},{"date":"2023-11-05T16:00:00.000Z","stockId":678,"sp":6.57},{"date":"2023-11-02T16:00:00.000Z","stockId":678,"sp":6.44},{"date":"2023-11-01T16:00:00.000Z","stockId":678,"sp":6.27},{"date":"2023-10-31T16:00:00.000Z","stockId":678,"sp":6.27},{"date":"2023-10-30T16:00:00.000Z","stockId":678,"sp":6.22},{"date":"2023-10-29T16:00:00.000Z","stockId":678,"sp":6.25},{"date":"2023-10-26T16:00:00.000Z","stockId":678,"sp":6.32},{"date":"2023-10-25T16:00:00.000Z","stockId":678,"sp":6.29},{"date":"2023-10-24T16:00:00.000Z","stockId":678,"sp":6.18},{"date":"2023-10-23T16:00:00.000Z","stockId":678,"sp":6.03},{"date":"2023-10-22T16:00:00.000Z","stockId":678,"sp":5.85},{"date":"2023-10-19T16:00:00.000Z","stockId":678,"sp":6.03},{"date":"2023-10-18T16:00:00.000Z","stockId":678,"sp":6.02},{"date":"2023-10-17T16:00:00.000Z","stockId":678,"sp":6.16},{"date":"2023-10-16T16:00:00.000Z","stockId":678,"sp":6.26},{"date":"2023-10-15T16:00:00.000Z","stockId":678,"sp":6.39},{"date":"2023-10-12T16:00:00.000Z","stockId":678,"sp":6.44},{"date":"2023-10-11T16:00:00.000Z","stockId":678,"sp":6.55},{"date":"2023-10-10T16:00:00.000Z","stockId":678,"sp":6.46},{"date":"2023-10-09T16:00:00.000Z","stockId":678,"sp":6.56},{"date":"2023-10-08T16:00:00.000Z","stockId":678,"sp":6.67},{"date":"2023-09-27T16:00:00.000Z","stockId":678,"sp":6.6},{"date":"2023-09-26T16:00:00.000Z","stockId":678,"sp":6.54},{"date":"2023-09-25T16:00:00.000Z","stockId":678,"sp":6.57},{"date":"2023-09-24T16:00:00.000Z","stockId":678,"sp":6.54},{"date":"2023-09-21T16:00:00.000Z","stockId":678,"sp":6.62},{"date":"2023-09-20T16:00:00.000Z","stockId":678,"sp":6.47},{"date":"2023-09-19T16:00:00.000Z","stockId":678,"sp":6.53},{"date":"2023-09-18T16:00:00.000Z","stockId":678,"sp":6.62},{"date":"2023-09-17T16:00:00.000Z","stockId":678,"sp":6.82},{"date":"2023-09-14T16:00:00.000Z","stockId":678,"sp":6.55},{"date":"2023-09-13T16:00:00.000Z","stockId":678,"sp":6.68},{"date":"2023-09-12T16:00:00.000Z","stockId":678,"sp":6.89},{"date":"2023-09-11T16:00:00.000Z","stockId":678,"sp":7.09},{"date":"2023-09-10T16:00:00.000Z","stockId":678,"sp":7.05},{"date":"2023-09-07T16:00:00.000Z","stockId":678,"sp":6.95},{"date":"2023-09-06T16:00:00.000Z","stockId":678,"sp":6.72},{"date":"2023-09-05T16:00:00.000Z","stockId":678,"sp":7.06},{"date":"2023-09-04T16:00:00.000Z","stockId":678,"sp":7.2},{"date":"2023-09-03T16:00:00.000Z","stockId":678,"sp":7.54},{"date":"2023-08-31T16:00:00.000Z","stockId":678,"sp":7.68},{"date":"2023-08-30T16:00:00.000Z","stockId":678,"sp":7.3},{"date":"2023-08-29T16:00:00.000Z","stockId":678,"sp":6.64},{"date":"2023-08-28T16:00:00.000Z","stockId":678,"sp":6.85},{"date":"2023-08-27T16:00:00.000Z","stockId":678,"sp":6.39},{"date":"2023-08-24T16:00:00.000Z","stockId":678,"sp":6.31},{"date":"2023-08-23T16:00:00.000Z","stockId":678,"sp":6.48},{"date":"2023-08-22T16:00:00.000Z","stockId":678,"sp":6.62},{"date":"2023-08-21T16:00:00.000Z","stockId":678,"sp":6.67},{"date":"2023-08-20T16:00:00.000Z","stockId":678,"sp":6.6},{"date":"2023-08-17T16:00:00.000Z","stockId":678,"sp":6.75},{"date":"2023-08-16T16:00:00.000Z","stockId":678,"sp":6.79},{"date":"2023-08-15T16:00:00.000Z","stockId":678,"sp":6.47},{"date":"2023-08-14T16:00:00.000Z","stockId":678,"sp":6.58},{"date":"2023-08-13T16:00:00.000Z","stockId":678,"sp":6.75},{"date":"2023-08-10T16:00:00.000Z","stockId":678,"sp":6.7},{"date":"2023-08-09T16:00:00.000Z","stockId":678,"sp":6.67},{"date":"2023-08-08T16:00:00.000Z","stockId":678,"sp":6.78},{"date":"2023-08-07T16:00:00.000Z","stockId":678,"sp":6.87},{"date":"2023-08-06T16:00:00.000Z","stockId":678,"sp":6.9},{"date":"2023-08-03T16:00:00.000Z","stockId":678,"sp":6.95},{"date":"2023-08-02T16:00:00.000Z","stockId":678,"sp":6.89},{"date":"2023-08-01T16:00:00.000Z","stockId":678,"sp":7.1},{"date":"2023-07-31T16:00:00.000Z","stockId":678,"sp":6.94},{"date":"2023-07-30T16:00:00.000Z","stockId":678,"sp":6.99},{"date":"2023-07-27T16:00:00.000Z","stockId":678,"sp":6.86},{"date":"2023-07-26T16:00:00.000Z","stockId":678,"sp":6.86},{"date":"2023-07-25T16:00:00.000Z","stockId":678,"sp":6.68},{"date":"2023-07-24T16:00:00.000Z","stockId":678,"sp":6.94},{"date":"2023-07-23T16:00:00.000Z","stockId":678,"sp":7.03},{"date":"2023-07-20T16:00:00.000Z","stockId":678,"sp":7.81},{"date":"2023-07-19T16:00:00.000Z","stockId":678,"sp":8.68},{"date":"2023-07-18T16:00:00.000Z","stockId":678,"sp":8.18},{"date":"2023-07-17T16:00:00.000Z","stockId":678,"sp":7.64},{"date":"2023-07-16T16:00:00.000Z","stockId":678,"sp":7.45},{"date":"2023-07-13T16:00:00.000Z","stockId":678,"sp":7.41},{"date":"2023-07-12T16:00:00.000Z","stockId":678,"sp":7.28},{"date":"2023-07-11T16:00:00.000Z","stockId":678,"sp":7.35},{"date":"2023-07-10T16:00:00.000Z","stockId":678,"sp":7.43},{"date":"2023-07-09T16:00:00.000Z","stockId":678,"sp":7.37},{"date":"2023-07-06T16:00:00.000Z","stockId":678,"sp":7.72},{"date":"2023-07-05T16:00:00.000Z","stockId":678,"sp":8.2},{"date":"2023-07-04T16:00:00.000Z","stockId":678,"sp":8.1},{"date":"2023-07-03T16:00:00.000Z","stockId":678,"sp":9},{"date":"2023-07-02T16:00:00.000Z","stockId":678,"sp":8.88},{"date":"2023-06-29T16:00:00.000Z","stockId":678,"sp":8.07},{"date":"2023-06-28T16:00:00.000Z","stockId":678,"sp":7.34},{"date":"2023-06-27T16:00:00.000Z","stockId":678,"sp":6.67},{"date":"2023-06-26T16:00:00.000Z","stockId":678,"sp":6.06},{"date":"2023-06-25T16:00:00.000Z","stockId":678,"sp":6.13},{"date":"2023-06-20T16:00:00.000Z","stockId":678,"sp":6.01},{"date":"2023-06-19T16:00:00.000Z","stockId":678,"sp":5.89},{"date":"2023-06-18T16:00:00.000Z","stockId":678,"sp":5.77},{"date":"2023-06-15T16:00:00.000Z","stockId":678,"sp":5.86},{"date":"2023-06-14T16:00:00.000Z","stockId":678,"sp":5.86},{"date":"2023-06-13T16:00:00.000Z","stockId":678,"sp":5.76},{"date":"2023-06-12T16:00:00.000Z","stockId":678,"sp":5.73},{"date":"2023-06-11T16:00:00.000Z","stockId":678,"sp":5.67},{"date":"2023-06-08T16:00:00.000Z","stockId":678,"sp":5.44},{"date":"2023-06-07T16:00:00.000Z","stockId":678,"sp":5.33},{"date":"2023-06-06T16:00:00.000Z","stockId":678,"sp":5.38},{"date":"2023-06-05T16:00:00.000Z","stockId":678,"sp":5.4},{"date":"2023-06-04T16:00:00.000Z","stockId":678,"sp":5.54},{"date":"2023-06-01T16:00:00.000Z","stockId":678,"sp":5.54},{"date":"2023-05-31T16:00:00.000Z","stockId":678,"sp":5.47},{"date":"2023-05-30T16:00:00.000Z","stockId":678,"sp":5.46},{"date":"2023-05-29T16:00:00.000Z","stockId":678,"sp":5.52},{"date":"2023-05-28T16:00:00.000Z","stockId":678,"sp":5.51},{"date":"2023-05-25T16:00:00.000Z","stockId":678,"sp":5.63},{"date":"2023-05-24T16:00:00.000Z","stockId":678,"sp":5.56},{"date":"2023-05-23T16:00:00.000Z","stockId":678,"sp":5.73},{"date":"2023-05-22T16:00:00.000Z","stockId":678,"sp":5.73},{"date":"2023-05-21T16:00:00.000Z","stockId":678,"sp":5.9},{"date":"2023-05-18T16:00:00.000Z","stockId":678,"sp":5.7},{"date":"2023-05-17T16:00:00.000Z","stockId":678,"sp":5.82},{"date":"2023-05-16T16:00:00.000Z","stockId":678,"sp":5.29},{"date":"2023-05-15T16:00:00.000Z","stockId":678,"sp":5.2},{"date":"2023-05-14T16:00:00.000Z","stockId":678,"sp":5.26},{"date":"2023-05-11T16:00:00.000Z","stockId":678,"sp":5.2},{"date":"2023-05-10T16:00:00.000Z","stockId":678,"sp":5.28},{"date":"2023-05-09T16:00:00.000Z","stockId":678,"sp":5.23},{"date":"2023-05-08T16:00:00.000Z","stockId":678,"sp":5.08},{"date":"2023-05-07T16:00:00.000Z","stockId":678,"sp":5.16},{"date":"2023-05-04T16:00:00.000Z","stockId":678,"sp":5.13},{"date":"2023-05-03T16:00:00.000Z","stockId":678,"sp":5.2},{"date":"2023-04-27T16:00:00.000Z","stockId":678,"sp":5.11},{"stockId":678,"date":"2023-04-26T16:00:00.000Z","sp":4.97},{"stockId":678,"date":"2023-04-25T16:00:00.000Z","sp":5.01},{"stockId":678,"date":"2023-04-24T16:00:00.000Z","sp":4.89},{"stockId":678,"date":"2023-04-23T16:00:00.000Z","sp":5.05},{"stockId":678,"date":"2023-04-20T16:00:00.000Z","sp":4.99},{"stockId":678,"date":"2023-04-19T16:00:00.000Z","sp":5.11},{"stockId":678,"date":"2023-04-18T16:00:00.000Z","sp":5.2},{"stockId":678,"date":"2023-04-17T16:00:00.000Z","sp":5.29},{"stockId":678,"date":"2023-04-16T16:00:00.000Z","sp":5.33}],"dateFlag":"day"}