window.pageData = {"stock":{"_id":2326,"stockCode":"002326","exchange":"sz","market":"a","stockType":"company","followedNum":369,"ipoDate":"2009-12-21T16:00:00.000Z","areaCode":"cn","blackenedNum":9,"provinceCode":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2326,"establishDate":"2007-07-22T16:00:00.000Z","memoNum":7,"listingStatus":"normally_listed","currency":"CNY","name":"永太科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"ytkj","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"何人宝;王莺妹","fsDatePrebooks":[],"latestLiftedDate":"2026-07-15T16:00:00.000Z","province":{"shortName":"浙江"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000220311,"stockCode":"220311","name":"氟化工及制冷剂","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":220311,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":30.86047808402635},"pb":{"mcw":4.431506697181477},"ps_ttm":{"mcw":4.076902581739784},"dyr":{"mcw":0.012401708669596122}},"staticDividendYieldRatio":0.012402063039783764},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000201,"stockCode":"C0201","exchange":"sz","stockType":"industry","source":"cni","tickerId":201,"name":"基础化工"},{"_id":2000000020102,"stockCode":"C020102","exchange":"sz","stockType":"industry","source":"cni","tickerId":20102,"name":"化学制品"}],"sw":[{"_id":2010000220000,"stockCode":"220000","name":"化工","stockType":"industry","exchange":"sw","tickerId":220000,"source":"sw"},{"_id":2010000220300,"stockCode":"220300","name":"化学制品","stockType":"industry","exchange":"sw","tickerId":220300,"source":"sw"},{"_id":2010000220311,"stockCode":"220311","name":"氟化工及制冷剂","stockType":"industry","exchange":"sw","tickerId":220311,"source":"sw"}],"sw_2021":[{"_id":2020000220000,"stockCode":"220000","name":"基础化工","stockType":"industry","exchange":"sw_2021","tickerId":220000,"source":"sw_2021"},{"_id":2020000220300,"stockCode":"220300","name":"化学制品","stockType":"industry","exchange":"sw_2021","tickerId":220300,"source":"sw_2021"},{"_id":2020000220311,"stockCode":"220311","name":"氟化工","stockType":"industry","exchange":"sw_2021","tickerId":220311,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00144},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0011},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00023},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00023}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.yongtaitech.com","companyName":"浙江永太科技股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2326,"type":"tr_dri","cagr_p_r_fs":0.09509312672100889,"cagr_p_r_fys":-0.12118780096308324,"cagr_p_r_y1":0.6043956043956014,"cagr_p_r_y3":0.09720184581064206,"cagr_p_r_y5":0.10278614858987045,"p_r_fs":3.4579942734200904,"cagr_p_r_d30":-0.1377952755905517,"cagr_p_r_d60":-0.01173285198556051,"cagr_p_r_d90":-0.03905221588416086,"last_data_date":"2026-06-04T16:00:00.000Z","period_date":"2009-12-21T16:00:00.000Z","cagr_p_r_y10":0.03152798255795686,"cagr_p_r_d14":-0.0972794723825231,"cagr_p_r_d7":0.05797101449275344},"shnc":{"stockId":2326,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":125373,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":125373,"shnc_q2":0.16404066663571792,"shnc_q3":0.2519897342693656,"shnc_y1":0.07590450363861047,"shnc_y2":-0.06267382397798978,"shnc_d90":-0.07939200352461726,"shnc_q1":-0.07939200352461726},"ple":{"stockId":2326,"type":"ple","ps":83887500,"ps_mc":1837136249.9999998,"ps_shbt10sh_r":0.28198710276473876,"ps_sc_r":0.0907,"pc":6,"last_data_date":"2026-05-28T16:00:00.000Z"},"mtasl":{"stockId":2326,"type":"mtasl","last_data_date":"2026-06-03T16:00:00.000Z","spc":0,"mtaslb":1270420439,"mtaslb_mc_r":0.07161699779388007,"mtaslb_fbc":-6084144,"mtaslb_fb":1264011039,"mtaslb_smc":8700,"mtaslb_sb":6409400,"fb_mc_rc_d1":-0.0003429794688824655,"fb_mc_rc_d5":-0.001555984985920975,"fb_mc_rc_d20":-0.00511251047936359,"fb_mc_rc_d60":-0.016177527253337615,"fb_mc_rc_d120":-0.02228139174974572,"sb_mc_rc_d1":-1.0761882178871669e-7,"sb_mc_rc_d5":0.000004088344829879189,"sb_mc_rc_d20":0.000020095355691749268,"sb_mc_rc_d60":0.000049075571420727786,"sb_mc_rc_d120":-0.000012712466042722612,"npa_o_f_d1":-6084144,"npa_o_f_d120":-345965628,"npa_o_f_d20":-89904573,"npa_o_f_d5":-26253755,"npa_o_f_d60":-278295604,"fb_mc_rc_d240":0.02666197608626908,"npa_o_f_d240":542040468},"mm_ha":{"stockId":2326,"type":"mm_ha","mm_sh":9575269,"mm_sha":218316133,"mm_sh_cap_r":0.011848248305560628,"spc":-0.0343,"mm_shc_v_r":-0.0656130039099938,"mm_sh_nba_d1":-54496654.63868409,"mm_sh_nba_d5":-54496654.63868409,"mm_sh_nba_d20":-54496654.63868409,"mm_sh_nba_d60":-54496654.63868409,"mm_sh_nba_d120":19552098.793258585,"mm_sh_nba_d240":34798180.91858034,"mm_sh_cap_rc_d1":-0.003828934453721053,"mm_sh_cap_rc_d5":-0.003828934453721053,"mm_sh_cap_rc_d20":-0.003828934453721053,"mm_sh_cap_rc_d60":-0.003828934453721053,"mm_sh_cap_rc_d120":0.003282142328613579,"mm_sh_nbv_d1":-3094388,"mm_sh_nbv_d5":-3094388,"mm_sh_nbv_d20":-3094388,"mm_sh_nbv_d60":-3094388,"mm_sh_nbv_d120":2652493,"mm_sh_nbv_d240":3779060,"mm_sh_nbp_d1":-16621348.76939311,"mm_sh_nbp_d5":-8259417.282128889,"mm_sh_nbp_d20":-8259417.282128889,"mm_sh_nbp_d60":-8259417.282128889,"mm_sh_nbp_d120":-1325387.9325900914,"mm_sh_nbp_d240":-168751.02111379252,"mm_sh_nbpr_d1":-0.30499759810200455,"mm_sh_nbpr_d5":-0.2854962432211132,"mm_sh_nbpr_d20":-0.2854962432211132,"mm_sh_nbpr_d60":-0.2854962432211132,"mm_sh_nbpr_d120":-0.3860125529708939,"mm_sh_nbpr_d240":-0.008598081031524572,"mm_sh_cap_rc_d240":0.004676134032538611,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.0007470639868253808,"mm_shc_v_r_d20":-0.00328065019549969,"mm_shc_v_r_d240":0.0005118432384156598,"mm_shc_v_r_d5":-0.01312260078199876,"mm_shc_v_r_d60":-0.0010935500651665633,"mm_sh_cap_rc_q1":0.0006499153912825992,"mm_sh_cap_rc_q2":-0.0032966840207672883,"mm_sh_cap_rc_q3":-0.007125618474488341,"mm_sh_cap_rc_q4":-0.000014541692153709207,"mm_sh_nba_q1":12145127.60160454,"mm_sh_nba_q2":-68028121.33132519,"mm_sh_nba_q3":-122524775.97000927,"mm_sh_nba_q4":-48476022.538066596,"mm_sh_nbv_q1":525235,"mm_sh_nbv_q2":-2664245,"mm_sh_nbv_q3":-5758633,"mm_sh_nbv_q4":-11752}},"priceMetrics":{"pe_ttm":422.21179340390165,"d_pe_ttm":355.5273934848606,"pb":7.287680246930461,"pb_wo_gw":9.297390435878306,"dyr":0,"mc":20260295228.399998,"mc_om":20260295228.399998,"sp":21.9,"spc":-0.0023,"ta":592952032,"to_r":0.03386895224516959,"cmc":17698683020,"ecmc":14469263029.8,"ecmc_psh":115410,"shn":125373}},"shareholdersEquityChangeData":[{"_id":"69d2bfd81beeac525fa45932","stockId":2326,"source":"cn_info","shareholderName":"应阳峰","declarationDate":"2026-03-06T16:00:00.000Z","date":"2026-03-05T16:00:00.000Z","changeQuantity":44200,"sharesChangeRatio":0.00005,"priceLimit":"22.73","sharesHeldAfterChange":0.00005,"quantityHeldAfterChange":44200,"priceFloor":22.73,"priceCeiling":22.73,"averagePrice":22.73,"stock":{"_id":2326,"stockCode":"002326","exchange":"sz","market":"a","stockType":"company","followedNum":369,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2326,"memoNum":7,"currency":"CNY","name":"永太科技","isFollowed":false}},{"_id":"69d2bfd81beeac525fa45933","stockId":2326,"source":"cn_info","shareholderName":"张江山","declarationDate":"2026-03-06T16:00:00.000Z","date":"2026-03-05T16:00:00.000Z","changeQuantity":45000,"sharesChangeRatio":0.00005,"priceLimit":"22.75","sharesHeldAfterChange":0.0002,"quantityHeldAfterChange":183476,"priceFloor":22.75,"priceCeiling":22.75,"averagePrice":22.75,"stock":{"_id":2326,"stockCode":"002326","exchange":"sz","market":"a","stockType":"company","followedNum":369,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2326,"memoNum":7,"currency":"CNY","name":"永太科技","isFollowed":false}},{"_id":"69d2bfd81beeac525fa45934","stockId":2326,"source":"cn_info","shareholderName":"王梓臣","declarationDate":"2026-03-06T16:00:00.000Z","date":"2026-03-05T16:00:00.000Z","changeQuantity":44400,"sharesChangeRatio":0.00005,"priceLimit":"22.73","sharesHeldAfterChange":0.0002,"quantityHeldAfterChange":182540,"priceFloor":22.73,"priceCeiling":22.73,"averagePrice":22.73,"stock":{"_id":2326,"stockCode":"002326","exchange":"sz","market":"a","stockType":"company","followedNum":369,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2326,"memoNum":7,"currency":"CNY","name":"永太科技","isFollowed":false}},{"_id":"69d2bfd81beeac525fa45935","stockId":2326,"source":"cn_info","shareholderName":"金逸中","declarationDate":"2026-03-06T16:00:00.000Z","date":"2026-03-05T16:00:00.000Z","changeQuantity":44400,"sharesChangeRatio":0.00005,"priceLimit":"22.700","sharesHeldAfterChange":0.0004,"quantityHeldAfterChange":372444,"priceFloor":22.7,"priceCeiling":22.7,"averagePrice":22.7,"stock":{"_id":2326,"stockCode":"002326","exchange":"sz","market":"a","stockType":"company","followedNum":369,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2326,"memoNum":7,"currency":"CNY","name":"永太科技","isFollowed":false}},{"_id":"69d2bfd81beeac525fa45936","stockId":2326,"source":"cn_info","shareholderName":"陈丽洁","declarationDate":"2026-03-06T16:00:00.000Z","date":"2026-03-05T16:00:00.000Z","changeQuantity":44000,"sharesChangeRatio":0.00005,"priceLimit":"22.92","sharesHeldAfterChange":0.00144,"quantityHeldAfterChange":1332824,"priceFloor":22.92,"priceCeiling":22.92,"averagePrice":22.92,"stock":{"_id":2326,"stockCode":"002326","exchange":"sz","market":"a","stockType":"company","followedNum":369,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2326,"memoNum":7,"currency":"CNY","name":"永太科技","isFollowed":false}}],"priceMetricsList":[{"stockId":2326,"date":"2026-06-04T16:00:00.000Z","sp":21.9},{"date":"2026-06-03T16:00:00.000Z","stockId":2326,"sp":21.95},{"stockId":2326,"date":"2026-06-02T16:00:00.000Z","sp":21.95},{"stockId":2326,"date":"2026-06-01T16:00:00.000Z","sp":20.92},{"date":"2026-05-31T16:00:00.000Z","stockId":2326,"sp":21.39},{"date":"2026-05-28T16:00:00.000Z","stockId":2326,"sp":20.7},{"stockId":2326,"date":"2026-05-27T16:00:00.000Z","sp":21.32},{"date":"2026-05-26T16:00:00.000Z","stockId":2326,"sp":21.7},{"stockId":2326,"date":"2026-05-25T16:00:00.000Z","sp":22.08},{"stockId":2326,"date":"2026-05-24T16:00:00.000Z","sp":22.73},{"date":"2026-05-21T16:00:00.000Z","stockId":2326,"sp":24.26},{"date":"2026-05-20T16:00:00.000Z","stockId":2326,"sp":22.68},{"stockId":2326,"date":"2026-05-19T16:00:00.000Z","sp":23.09},{"stockId":2326,"date":"2026-05-18T16:00:00.000Z","sp":22.35},{"stockId":2326,"date":"2026-05-17T16:00:00.000Z","sp":22.91},{"stockId":2326,"date":"2026-05-14T16:00:00.000Z","sp":23.52},{"date":"2026-05-13T16:00:00.000Z","stockId":2326,"sp":22},{"stockId":2326,"date":"2026-05-12T16:00:00.000Z","sp":23.17},{"date":"2026-05-11T16:00:00.000Z","stockId":2326,"sp":23.17},{"stockId":2326,"date":"2026-05-10T16:00:00.000Z","sp":23.42},{"stockId":2326,"date":"2026-05-07T16:00:00.000Z","sp":23.7},{"stockId":2326,"date":"2026-05-06T16:00:00.000Z","sp":24.52},{"date":"2026-05-05T16:00:00.000Z","stockId":2326,"sp":25.4},{"stockId":2326,"date":"2026-04-29T16:00:00.000Z","sp":24.46},{"stockId":2326,"date":"2026-04-28T16:00:00.000Z","sp":24.59},{"stockId":2326,"date":"2026-04-27T16:00:00.000Z","sp":24.5},{"date":"2026-04-26T16:00:00.000Z","stockId":2326,"sp":27.22},{"stockId":2326,"date":"2026-04-23T16:00:00.000Z","sp":26.22},{"date":"2026-04-22T16:00:00.000Z","stockId":2326,"sp":25.31},{"stockId":2326,"date":"2026-04-21T16:00:00.000Z","sp":24.97},{"stockId":2326,"date":"2026-04-20T16:00:00.000Z","sp":24.82},{"stockId":2326,"date":"2026-04-19T16:00:00.000Z","sp":24.53},{"date":"2026-04-16T16:00:00.000Z","stockId":2326,"sp":24.67},{"stockId":2326,"date":"2026-04-15T16:00:00.000Z","sp":24.72},{"date":"2026-04-14T16:00:00.000Z","stockId":2326,"sp":24.65},{"date":"2026-04-13T16:00:00.000Z","stockId":2326,"sp":25.05},{"stockId":2326,"date":"2026-04-12T16:00:00.000Z","sp":23.58},{"date":"2026-04-09T16:00:00.000Z","stockId":2326,"sp":23.52},{"stockId":2326,"date":"2026-04-08T16:00:00.000Z","sp":23.03},{"date":"2026-04-07T16:00:00.000Z","stockId":2326,"sp":23.15},{"date":"2026-04-06T16:00:00.000Z","stockId":2326,"sp":22.23},{"date":"2026-04-02T16:00:00.000Z","stockId":2326,"sp":22.16},{"stockId":2326,"date":"2026-04-01T16:00:00.000Z","sp":22.67},{"date":"2026-03-31T16:00:00.000Z","stockId":2326,"sp":23.25},{"date":"2026-03-30T16:00:00.000Z","stockId":2326,"sp":22.8},{"stockId":2326,"date":"2026-03-29T16:00:00.000Z","sp":23.61},{"date":"2026-03-26T16:00:00.000Z","stockId":2326,"sp":23.21},{"stockId":2326,"date":"2026-03-25T16:00:00.000Z","sp":22.3},{"date":"2026-03-24T16:00:00.000Z","stockId":2326,"sp":22.19},{"date":"2026-03-23T16:00:00.000Z","stockId":2326,"sp":21.82},{"stockId":2326,"date":"2026-03-22T16:00:00.000Z","sp":20.9},{"date":"2026-03-19T16:00:00.000Z","stockId":2326,"sp":21.72},{"date":"2026-03-18T16:00:00.000Z","stockId":2326,"sp":22.32},{"date":"2026-03-17T16:00:00.000Z","stockId":2326,"sp":23.9},{"date":"2026-03-16T16:00:00.000Z","stockId":2326,"sp":23.91},{"stockId":2326,"date":"2026-03-15T16:00:00.000Z","sp":24.34},{"stockId":2326,"date":"2026-03-12T16:00:00.000Z","sp":24.11},{"stockId":2326,"date":"2026-03-11T16:00:00.000Z","sp":23.7},{"date":"2026-03-10T16:00:00.000Z","stockId":2326,"sp":23.9},{"stockId":2326,"date":"2026-03-09T16:00:00.000Z","sp":23.26},{"stockId":2326,"date":"2026-03-08T16:00:00.000Z","sp":22.88},{"stockId":2326,"date":"2026-03-05T16:00:00.000Z","sp":22.79},{"stockId":2326,"date":"2026-03-04T16:00:00.000Z","sp":22.68},{"stockId":2326,"date":"2026-03-03T16:00:00.000Z","sp":22.37},{"stockId":2326,"date":"2026-03-02T16:00:00.000Z","sp":22.6},{"stockId":2326,"date":"2026-03-01T16:00:00.000Z","sp":24.31},{"stockId":2326,"date":"2026-02-26T16:00:00.000Z","sp":24.66},{"stockId":2326,"date":"2026-02-25T16:00:00.000Z","sp":25.12},{"stockId":2326,"date":"2026-02-24T16:00:00.000Z","sp":25.78},{"stockId":2326,"date":"2026-02-23T16:00:00.000Z","sp":25.89},{"stockId":2326,"date":"2026-02-05T16:00:00.000Z","sp":28.77},{"date":"2026-02-04T16:00:00.000Z","stockId":2326,"sp":26.15},{"date":"2026-02-03T16:00:00.000Z","stockId":2326,"sp":26.49},{"date":"2026-02-02T16:00:00.000Z","stockId":2326,"sp":26.48},{"date":"2026-02-01T16:00:00.000Z","stockId":2326,"sp":25.12},{"stockId":2326,"date":"2026-01-29T16:00:00.000Z","sp":25.65},{"date":"2026-01-28T16:00:00.000Z","stockId":2326,"sp":27.52},{"date":"2026-01-27T16:00:00.000Z","stockId":2326,"sp":28.79},{"stockId":2326,"date":"2026-01-26T16:00:00.000Z","sp":28.4},{"date":"2026-01-25T16:00:00.000Z","stockId":2326,"sp":30.28},{"stockId":2326,"date":"2026-01-22T16:00:00.000Z","sp":30.05},{"date":"2026-01-21T16:00:00.000Z","stockId":2326,"sp":28.79},{"stockId":2326,"date":"2026-01-20T16:00:00.000Z","sp":26.98},{"date":"2026-01-19T16:00:00.000Z","stockId":2326,"sp":26.93},{"stockId":2326,"date":"2026-01-18T16:00:00.000Z","sp":28.15},{"stockId":2326,"date":"2026-01-15T16:00:00.000Z","sp":27.22},{"stockId":2326,"date":"2026-01-14T16:00:00.000Z","sp":26.23},{"stockId":2326,"date":"2026-01-13T16:00:00.000Z","sp":24.99},{"stockId":2326,"date":"2026-01-12T16:00:00.000Z","sp":25.61},{"stockId":2326,"date":"2026-01-11T16:00:00.000Z","sp":26},{"date":"2026-01-08T16:00:00.000Z","stockId":2326,"sp":26.09},{"date":"2026-01-07T16:00:00.000Z","stockId":2326,"sp":24.93},{"date":"2026-01-06T16:00:00.000Z","stockId":2326,"sp":25.57},{"date":"2026-01-05T16:00:00.000Z","stockId":2326,"sp":25.91},{"date":"2026-01-04T16:00:00.000Z","stockId":2326,"sp":26.08},{"date":"2025-12-30T16:00:00.000Z","stockId":2326,"sp":24.92},{"date":"2025-12-29T16:00:00.000Z","stockId":2326,"sp":25.6},{"date":"2025-12-28T16:00:00.000Z","stockId":2326,"sp":25.16},{"date":"2025-12-25T16:00:00.000Z","stockId":2326,"sp":27.06},{"date":"2025-12-24T16:00:00.000Z","stockId":2326,"sp":24.6},{"date":"2025-12-23T16:00:00.000Z","stockId":2326,"sp":24.77},{"date":"2025-12-22T16:00:00.000Z","stockId":2326,"sp":24.55},{"date":"2025-12-21T16:00:00.000Z","stockId":2326,"sp":23.45},{"date":"2025-12-18T16:00:00.000Z","stockId":2326,"sp":23.05},{"date":"2025-12-17T16:00:00.000Z","stockId":2326,"sp":22.06},{"date":"2025-12-16T16:00:00.000Z","stockId":2326,"sp":23.3},{"date":"2025-12-15T16:00:00.000Z","stockId":2326,"sp":21.58},{"date":"2025-12-14T16:00:00.000Z","stockId":2326,"sp":22.43},{"date":"2025-12-11T16:00:00.000Z","stockId":2326,"sp":22.02},{"date":"2025-12-10T16:00:00.000Z","stockId":2326,"sp":23.73},{"date":"2025-12-09T16:00:00.000Z","stockId":2326,"sp":23.36},{"date":"2025-12-08T16:00:00.000Z","stockId":2326,"sp":22.92},{"date":"2025-12-07T16:00:00.000Z","stockId":2326,"sp":23.17},{"date":"2025-12-04T16:00:00.000Z","stockId":2326,"sp":22.98},{"date":"2025-12-03T16:00:00.000Z","stockId":2326,"sp":22.9},{"date":"2025-12-02T16:00:00.000Z","stockId":2326,"sp":23.64},{"date":"2025-12-01T16:00:00.000Z","stockId":2326,"sp":24.66},{"date":"2025-11-30T16:00:00.000Z","stockId":2326,"sp":25},{"date":"2025-11-27T16:00:00.000Z","stockId":2326,"sp":25.69},{"date":"2025-11-26T16:00:00.000Z","stockId":2326,"sp":24.23},{"date":"2025-11-25T16:00:00.000Z","stockId":2326,"sp":23.87},{"date":"2025-11-24T16:00:00.000Z","stockId":2326,"sp":24.32},{"date":"2025-11-23T16:00:00.000Z","stockId":2326,"sp":23.83},{"date":"2025-11-20T16:00:00.000Z","stockId":2326,"sp":25.18},{"date":"2025-11-19T16:00:00.000Z","stockId":2326,"sp":27.98},{"date":"2025-11-18T16:00:00.000Z","stockId":2326,"sp":30},{"date":"2025-11-17T16:00:00.000Z","stockId":2326,"sp":28.87},{"date":"2025-11-16T16:00:00.000Z","stockId":2326,"sp":31.03},{"date":"2025-11-13T16:00:00.000Z","stockId":2326,"sp":28.21},{"date":"2025-11-12T16:00:00.000Z","stockId":2326,"sp":29.95},{"date":"2025-11-11T16:00:00.000Z","stockId":2326,"sp":27.23},{"date":"2025-11-10T16:00:00.000Z","stockId":2326,"sp":25.04},{"date":"2025-11-09T16:00:00.000Z","stockId":2326,"sp":22.76},{"date":"2025-11-06T16:00:00.000Z","stockId":2326,"sp":21.07},{"date":"2025-11-05T16:00:00.000Z","stockId":2326,"sp":19.15},{"date":"2025-11-04T16:00:00.000Z","stockId":2326,"sp":18.41},{"date":"2025-11-03T16:00:00.000Z","stockId":2326,"sp":18.37},{"date":"2025-11-02T16:00:00.000Z","stockId":2326,"sp":18.67},{"date":"2025-10-30T16:00:00.000Z","stockId":2326,"sp":19.48},{"date":"2025-10-29T16:00:00.000Z","stockId":2326,"sp":18.35},{"date":"2025-10-28T16:00:00.000Z","stockId":2326,"sp":17.88},{"date":"2025-10-27T16:00:00.000Z","stockId":2326,"sp":18.18},{"date":"2025-10-26T16:00:00.000Z","stockId":2326,"sp":17.67},{"date":"2025-10-23T16:00:00.000Z","stockId":2326,"sp":16.56},{"date":"2025-10-22T16:00:00.000Z","stockId":2326,"sp":16.25},{"date":"2025-10-21T16:00:00.000Z","stockId":2326,"sp":16.43},{"date":"2025-10-20T16:00:00.000Z","stockId":2326,"sp":16.94},{"date":"2025-10-19T16:00:00.000Z","stockId":2326,"sp":16.48},{"date":"2025-10-16T16:00:00.000Z","stockId":2326,"sp":16.01},{"date":"2025-10-15T16:00:00.000Z","stockId":2326,"sp":17.01},{"date":"2025-10-14T16:00:00.000Z","stockId":2326,"sp":17.09},{"date":"2025-10-13T16:00:00.000Z","stockId":2326,"sp":16.66},{"date":"2025-10-12T16:00:00.000Z","stockId":2326,"sp":17.85},{"date":"2025-10-09T16:00:00.000Z","stockId":2326,"sp":17.25},{"date":"2025-10-08T16:00:00.000Z","stockId":2326,"sp":17.23},{"date":"2025-09-29T16:00:00.000Z","stockId":2326,"sp":17.46},{"date":"2025-09-28T16:00:00.000Z","stockId":2326,"sp":17.64},{"date":"2025-09-25T16:00:00.000Z","stockId":2326,"sp":16.89},{"date":"2025-09-24T16:00:00.000Z","stockId":2326,"sp":17.06},{"date":"2025-09-23T16:00:00.000Z","stockId":2326,"sp":16.63},{"date":"2025-09-22T16:00:00.000Z","stockId":2326,"sp":16.18},{"date":"2025-09-21T16:00:00.000Z","stockId":2326,"sp":17.28},{"date":"2025-09-18T16:00:00.000Z","stockId":2326,"sp":17.36},{"date":"2025-09-17T16:00:00.000Z","stockId":2326,"sp":16.46},{"date":"2025-09-16T16:00:00.000Z","stockId":2326,"sp":16.99},{"date":"2025-09-15T16:00:00.000Z","stockId":2326,"sp":16.99},{"date":"2025-09-14T16:00:00.000Z","stockId":2326,"sp":17.14},{"date":"2025-09-11T16:00:00.000Z","stockId":2326,"sp":17.3},{"date":"2025-09-10T16:00:00.000Z","stockId":2326,"sp":17.59},{"date":"2025-09-09T16:00:00.000Z","stockId":2326,"sp":17.37},{"date":"2025-09-08T16:00:00.000Z","stockId":2326,"sp":17.77},{"date":"2025-09-07T16:00:00.000Z","stockId":2326,"sp":17.55},{"date":"2025-09-04T16:00:00.000Z","stockId":2326,"sp":15.95},{"date":"2025-09-03T16:00:00.000Z","stockId":2326,"sp":14.92},{"date":"2025-09-02T16:00:00.000Z","stockId":2326,"sp":15.12},{"date":"2025-09-01T16:00:00.000Z","stockId":2326,"sp":15.72},{"date":"2025-08-31T16:00:00.000Z","stockId":2326,"sp":15.34},{"date":"2025-08-28T16:00:00.000Z","stockId":2326,"sp":15.11},{"date":"2025-08-27T16:00:00.000Z","stockId":2326,"sp":15.13},{"date":"2025-08-26T16:00:00.000Z","stockId":2326,"sp":14.79},{"date":"2025-08-25T16:00:00.000Z","stockId":2326,"sp":15.59},{"date":"2025-08-24T16:00:00.000Z","stockId":2326,"sp":15.47},{"date":"2025-08-21T16:00:00.000Z","stockId":2326,"sp":15.17},{"date":"2025-08-20T16:00:00.000Z","stockId":2326,"sp":15.39},{"date":"2025-08-19T16:00:00.000Z","stockId":2326,"sp":15.55},{"date":"2025-08-18T16:00:00.000Z","stockId":2326,"sp":15.78},{"date":"2025-08-17T16:00:00.000Z","stockId":2326,"sp":15.4},{"date":"2025-08-14T16:00:00.000Z","stockId":2326,"sp":14},{"date":"2025-08-13T16:00:00.000Z","stockId":2326,"sp":13.79},{"date":"2025-08-12T16:00:00.000Z","stockId":2326,"sp":14.2},{"date":"2025-08-11T16:00:00.000Z","stockId":2326,"sp":13.91},{"date":"2025-08-10T16:00:00.000Z","stockId":2326,"sp":14},{"date":"2025-08-07T16:00:00.000Z","stockId":2326,"sp":13.68},{"date":"2025-08-06T16:00:00.000Z","stockId":2326,"sp":13.16},{"date":"2025-08-05T16:00:00.000Z","stockId":2326,"sp":13.15},{"date":"2025-08-04T16:00:00.000Z","stockId":2326,"sp":13.2},{"date":"2025-08-03T16:00:00.000Z","stockId":2326,"sp":13.25},{"date":"2025-07-31T16:00:00.000Z","stockId":2326,"sp":13.5},{"date":"2025-07-30T16:00:00.000Z","stockId":2326,"sp":12.97},{"date":"2025-07-29T16:00:00.000Z","stockId":2326,"sp":13.07},{"date":"2025-07-28T16:00:00.000Z","stockId":2326,"sp":13.26},{"date":"2025-07-27T16:00:00.000Z","stockId":2326,"sp":13.43},{"date":"2025-07-24T16:00:00.000Z","stockId":2326,"sp":13.54},{"date":"2025-07-23T16:00:00.000Z","stockId":2326,"sp":13.67},{"date":"2025-07-22T16:00:00.000Z","stockId":2326,"sp":12.99},{"date":"2025-07-21T16:00:00.000Z","stockId":2326,"sp":13.1},{"date":"2025-07-20T16:00:00.000Z","stockId":2326,"sp":13.35},{"date":"2025-07-17T16:00:00.000Z","stockId":2326,"sp":13.11},{"date":"2025-07-16T16:00:00.000Z","stockId":2326,"sp":13.47},{"date":"2025-07-15T16:00:00.000Z","stockId":2326,"sp":13.32},{"date":"2025-07-14T16:00:00.000Z","stockId":2326,"sp":13.37},{"date":"2025-07-13T16:00:00.000Z","stockId":2326,"sp":13.33},{"date":"2025-07-10T16:00:00.000Z","stockId":2326,"sp":13.32},{"date":"2025-07-09T16:00:00.000Z","stockId":2326,"sp":13.52},{"date":"2025-07-08T16:00:00.000Z","stockId":2326,"sp":12.85},{"date":"2025-07-07T16:00:00.000Z","stockId":2326,"sp":12.6},{"date":"2025-07-06T16:00:00.000Z","stockId":2326,"sp":11.8},{"date":"2025-07-03T16:00:00.000Z","stockId":2326,"sp":12.3},{"date":"2025-07-02T16:00:00.000Z","stockId":2326,"sp":12.16},{"date":"2025-07-01T16:00:00.000Z","stockId":2326,"sp":12.4},{"date":"2025-06-30T16:00:00.000Z","stockId":2326,"sp":12.65},{"date":"2025-06-29T16:00:00.000Z","stockId":2326,"sp":12.87},{"date":"2025-06-26T16:00:00.000Z","stockId":2326,"sp":12.42},{"date":"2025-06-25T16:00:00.000Z","stockId":2326,"sp":12.41},{"date":"2025-06-24T16:00:00.000Z","stockId":2326,"sp":12.88},{"date":"2025-06-23T16:00:00.000Z","stockId":2326,"sp":12.81},{"date":"2025-06-22T16:00:00.000Z","stockId":2326,"sp":12.64},{"date":"2025-06-19T16:00:00.000Z","stockId":2326,"sp":12.33},{"date":"2025-06-18T16:00:00.000Z","stockId":2326,"sp":12.8},{"date":"2025-06-17T16:00:00.000Z","stockId":2326,"sp":13.12},{"date":"2025-06-16T16:00:00.000Z","stockId":2326,"sp":13.1},{"date":"2025-06-15T16:00:00.000Z","stockId":2326,"sp":13.81},{"date":"2025-06-12T16:00:00.000Z","stockId":2326,"sp":13.72},{"date":"2025-06-11T16:00:00.000Z","stockId":2326,"sp":14.21},{"date":"2025-06-10T16:00:00.000Z","stockId":2326,"sp":14.19},{"date":"2025-06-09T16:00:00.000Z","stockId":2326,"sp":14.5},{"date":"2025-06-08T16:00:00.000Z","stockId":2326,"sp":14.75},{"date":"2025-06-05T16:00:00.000Z","stockId":2326,"sp":13.65},{"date":"2025-06-04T16:00:00.000Z","stockId":2326,"sp":13.65},{"date":"2025-06-03T16:00:00.000Z","stockId":2326,"sp":12.86},{"date":"2025-06-02T16:00:00.000Z","stockId":2326,"sp":12.53},{"date":"2025-05-29T16:00:00.000Z","stockId":2326,"sp":11.85},{"date":"2025-05-28T16:00:00.000Z","stockId":2326,"sp":11.88},{"date":"2025-05-27T16:00:00.000Z","stockId":2326,"sp":11.88},{"date":"2025-05-26T16:00:00.000Z","stockId":2326,"sp":12.29},{"date":"2025-05-25T16:00:00.000Z","stockId":2326,"sp":11.76},{"date":"2025-05-22T16:00:00.000Z","stockId":2326,"sp":11.41},{"date":"2025-05-21T16:00:00.000Z","stockId":2326,"sp":11.04},{"date":"2025-05-20T16:00:00.000Z","stockId":2326,"sp":11.1},{"date":"2025-05-19T16:00:00.000Z","stockId":2326,"sp":11.26},{"date":"2025-05-18T16:00:00.000Z","stockId":2326,"sp":11.25},{"date":"2025-05-15T16:00:00.000Z","stockId":2326,"sp":11.17},{"date":"2025-05-14T16:00:00.000Z","stockId":2326,"sp":11.06},{"date":"2025-05-13T16:00:00.000Z","stockId":2326,"sp":11.21},{"date":"2025-05-12T16:00:00.000Z","stockId":2326,"sp":11.35},{"date":"2025-05-11T16:00:00.000Z","stockId":2326,"sp":11.31},{"date":"2025-05-08T16:00:00.000Z","stockId":2326,"sp":11.09},{"date":"2025-05-07T16:00:00.000Z","stockId":2326,"sp":11.24},{"date":"2025-05-06T16:00:00.000Z","stockId":2326,"sp":10.9},{"date":"2025-05-05T16:00:00.000Z","stockId":2326,"sp":10.62},{"date":"2025-04-29T16:00:00.000Z","stockId":2326,"sp":10.37},{"date":"2025-04-28T16:00:00.000Z","stockId":2326,"sp":10.16},{"date":"2025-04-27T16:00:00.000Z","stockId":2326,"sp":9.71},{"date":"2025-04-24T16:00:00.000Z","stockId":2326,"sp":9.89},{"date":"2025-04-23T16:00:00.000Z","stockId":2326,"sp":10},{"date":"2025-04-22T16:00:00.000Z","stockId":2326,"sp":10.06},{"date":"2025-04-21T16:00:00.000Z","stockId":2326,"sp":9.61},{"date":"2025-04-20T16:00:00.000Z","stockId":2326,"sp":9.6},{"date":"2025-04-17T16:00:00.000Z","stockId":2326,"sp":9.44},{"date":"2025-04-16T16:00:00.000Z","stockId":2326,"sp":9.45},{"date":"2025-04-15T16:00:00.000Z","stockId":2326,"sp":9.43},{"date":"2025-04-14T16:00:00.000Z","stockId":2326,"sp":9.66},{"date":"2025-04-13T16:00:00.000Z","stockId":2326,"sp":9.61},{"date":"2025-04-10T16:00:00.000Z","stockId":2326,"sp":9.5},{"date":"2025-04-09T16:00:00.000Z","stockId":2326,"sp":9.29},{"date":"2025-04-08T16:00:00.000Z","stockId":2326,"sp":9.11},{"date":"2025-04-07T16:00:00.000Z","stockId":2326,"sp":8.92},{"date":"2025-04-06T16:00:00.000Z","stockId":2326,"sp":9.29},{"date":"2025-04-02T16:00:00.000Z","stockId":2326,"sp":10.32},{"date":"2025-04-01T16:00:00.000Z","stockId":2326,"sp":10.51},{"date":"2025-03-31T16:00:00.000Z","stockId":2326,"sp":10.37},{"date":"2025-03-30T16:00:00.000Z","stockId":2326,"sp":10.26},{"date":"2025-03-27T16:00:00.000Z","stockId":2326,"sp":10.42},{"date":"2025-03-26T16:00:00.000Z","stockId":2326,"sp":10.6},{"date":"2025-03-25T16:00:00.000Z","stockId":2326,"sp":10.64},{"date":"2025-03-24T16:00:00.000Z","stockId":2326,"sp":10.63},{"date":"2025-03-23T16:00:00.000Z","stockId":2326,"sp":10.53},{"date":"2025-03-20T16:00:00.000Z","stockId":2326,"sp":10.73},{"date":"2025-03-19T16:00:00.000Z","stockId":2326,"sp":11.2},{"date":"2025-03-18T16:00:00.000Z","stockId":2326,"sp":11.21},{"date":"2025-03-17T16:00:00.000Z","stockId":2326,"sp":11.35},{"date":"2025-03-16T16:00:00.000Z","stockId":2326,"sp":11.48},{"date":"2025-03-13T16:00:00.000Z","stockId":2326,"sp":11.47},{"date":"2025-03-12T16:00:00.000Z","stockId":2326,"sp":11.66},{"date":"2025-03-11T16:00:00.000Z","stockId":2326,"sp":11.83},{"date":"2025-03-10T16:00:00.000Z","stockId":2326,"sp":11.64},{"date":"2025-03-09T16:00:00.000Z","stockId":2326,"sp":11.54},{"date":"2025-03-06T16:00:00.000Z","stockId":2326,"sp":12.06},{"date":"2025-03-05T16:00:00.000Z","stockId":2326,"sp":13.4},{"date":"2025-03-04T16:00:00.000Z","stockId":2326,"sp":12.69},{"date":"2025-03-03T16:00:00.000Z","stockId":2326,"sp":11.54},{"date":"2025-03-02T16:00:00.000Z","stockId":2326,"sp":10.99},{"date":"2025-02-27T16:00:00.000Z","stockId":2326,"sp":9.99},{"date":"2025-02-26T16:00:00.000Z","stockId":2326,"sp":10.09},{"date":"2025-02-25T16:00:00.000Z","stockId":2326,"sp":10.2},{"date":"2025-02-24T16:00:00.000Z","stockId":2326,"sp":9.95},{"date":"2025-02-23T16:00:00.000Z","stockId":2326,"sp":9.72},{"date":"2025-02-20T16:00:00.000Z","stockId":2326,"sp":9.67},{"date":"2025-02-19T16:00:00.000Z","stockId":2326,"sp":9.82},{"date":"2025-02-18T16:00:00.000Z","stockId":2326,"sp":10.02},{"date":"2025-02-17T16:00:00.000Z","stockId":2326,"sp":9.94},{"date":"2025-02-16T16:00:00.000Z","stockId":2326,"sp":9.5},{"date":"2025-02-13T16:00:00.000Z","stockId":2326,"sp":9.58},{"date":"2025-02-12T16:00:00.000Z","stockId":2326,"sp":8.71},{"date":"2025-02-11T16:00:00.000Z","stockId":2326,"sp":8.71},{"date":"2025-02-10T16:00:00.000Z","stockId":2326,"sp":8.59},{"date":"2025-02-09T16:00:00.000Z","stockId":2326,"sp":8.68},{"date":"2025-02-06T16:00:00.000Z","stockId":2326,"sp":8.64},{"date":"2025-02-05T16:00:00.000Z","stockId":2326,"sp":8.53},{"date":"2025-02-04T16:00:00.000Z","stockId":2326,"sp":8.4},{"date":"2025-01-26T16:00:00.000Z","stockId":2326,"sp":8.35},{"date":"2025-01-23T16:00:00.000Z","stockId":2326,"sp":8.38},{"date":"2025-01-22T16:00:00.000Z","stockId":2326,"sp":8.28},{"date":"2025-01-21T16:00:00.000Z","stockId":2326,"sp":8.35},{"date":"2025-01-20T16:00:00.000Z","stockId":2326,"sp":8.42},{"date":"2025-01-19T16:00:00.000Z","stockId":2326,"sp":8.59},{"date":"2025-01-16T16:00:00.000Z","stockId":2326,"sp":8.57},{"date":"2025-01-15T16:00:00.000Z","stockId":2326,"sp":8.48},{"date":"2025-01-14T16:00:00.000Z","stockId":2326,"sp":8.46},{"date":"2025-01-13T16:00:00.000Z","stockId":2326,"sp":8.53},{"date":"2025-01-12T16:00:00.000Z","stockId":2326,"sp":8.25},{"date":"2025-01-09T16:00:00.000Z","stockId":2326,"sp":8.16},{"date":"2025-01-08T16:00:00.000Z","stockId":2326,"sp":8.42},{"date":"2025-01-07T16:00:00.000Z","stockId":2326,"sp":8.41},{"date":"2025-01-06T16:00:00.000Z","stockId":2326,"sp":8.59},{"date":"2025-01-05T16:00:00.000Z","stockId":2326,"sp":8.57},{"date":"2025-01-02T16:00:00.000Z","stockId":2326,"sp":8.45},{"date":"2025-01-01T16:00:00.000Z","stockId":2326,"sp":8.71},{"date":"2024-12-30T16:00:00.000Z","stockId":2326,"sp":8.94},{"date":"2024-12-29T16:00:00.000Z","stockId":2326,"sp":9.29},{"date":"2024-12-26T16:00:00.000Z","stockId":2326,"sp":9.49},{"date":"2024-12-25T16:00:00.000Z","stockId":2326,"sp":9.18},{"date":"2024-12-24T16:00:00.000Z","stockId":2326,"sp":9.2},{"date":"2024-12-23T16:00:00.000Z","stockId":2326,"sp":9.42},{"date":"2024-12-22T16:00:00.000Z","stockId":2326,"sp":9.31},{"date":"2024-12-19T16:00:00.000Z","stockId":2326,"sp":9.69},{"date":"2024-12-18T16:00:00.000Z","stockId":2326,"sp":9.65},{"date":"2024-12-17T16:00:00.000Z","stockId":2326,"sp":9.65},{"date":"2024-12-16T16:00:00.000Z","stockId":2326,"sp":9.71},{"date":"2024-12-15T16:00:00.000Z","stockId":2326,"sp":9.92},{"date":"2024-12-12T16:00:00.000Z","stockId":2326,"sp":10.1},{"date":"2024-12-11T16:00:00.000Z","stockId":2326,"sp":10.59},{"date":"2024-12-10T16:00:00.000Z","stockId":2326,"sp":10.58},{"date":"2024-12-09T16:00:00.000Z","stockId":2326,"sp":10.4},{"date":"2024-12-08T16:00:00.000Z","stockId":2326,"sp":10.3},{"date":"2024-12-05T16:00:00.000Z","stockId":2326,"sp":10.34},{"date":"2024-12-04T16:00:00.000Z","stockId":2326,"sp":10.4},{"date":"2024-12-03T16:00:00.000Z","stockId":2326,"sp":10.04},{"date":"2024-12-02T16:00:00.000Z","stockId":2326,"sp":10.34},{"date":"2024-12-01T16:00:00.000Z","stockId":2326,"sp":10.41},{"date":"2024-11-28T16:00:00.000Z","stockId":2326,"sp":10.01},{"date":"2024-11-27T16:00:00.000Z","stockId":2326,"sp":9.94},{"date":"2024-11-26T16:00:00.000Z","stockId":2326,"sp":9.95},{"date":"2024-11-25T16:00:00.000Z","stockId":2326,"sp":9.92},{"date":"2024-11-24T16:00:00.000Z","stockId":2326,"sp":10.28},{"date":"2024-11-21T16:00:00.000Z","stockId":2326,"sp":10.27},{"date":"2024-11-20T16:00:00.000Z","stockId":2326,"sp":10.47},{"date":"2024-11-19T16:00:00.000Z","stockId":2326,"sp":10.31},{"date":"2024-11-18T16:00:00.000Z","stockId":2326,"sp":10.01},{"date":"2024-11-17T16:00:00.000Z","stockId":2326,"sp":9.55},{"date":"2024-11-14T16:00:00.000Z","stockId":2326,"sp":9.84},{"date":"2024-11-13T16:00:00.000Z","stockId":2326,"sp":10.14},{"date":"2024-11-12T16:00:00.000Z","stockId":2326,"sp":10.57},{"date":"2024-11-11T16:00:00.000Z","stockId":2326,"sp":10.57},{"date":"2024-11-10T16:00:00.000Z","stockId":2326,"sp":10.7},{"date":"2024-11-07T16:00:00.000Z","stockId":2326,"sp":10.17},{"date":"2024-11-06T16:00:00.000Z","stockId":2326,"sp":10.24},{"date":"2024-11-05T16:00:00.000Z","stockId":2326,"sp":10.1},{"date":"2024-11-04T16:00:00.000Z","stockId":2326,"sp":9.96},{"date":"2024-11-03T16:00:00.000Z","stockId":2326,"sp":9.67},{"date":"2024-10-31T16:00:00.000Z","stockId":2326,"sp":9.49},{"date":"2024-10-30T16:00:00.000Z","stockId":2326,"sp":9.79},{"date":"2024-10-29T16:00:00.000Z","stockId":2326,"sp":9.77},{"date":"2024-10-28T16:00:00.000Z","stockId":2326,"sp":9.83},{"date":"2024-10-27T16:00:00.000Z","stockId":2326,"sp":10.08},{"date":"2024-10-24T16:00:00.000Z","stockId":2326,"sp":10.02},{"date":"2024-10-23T16:00:00.000Z","stockId":2326,"sp":9.33},{"date":"2024-10-22T16:00:00.000Z","stockId":2326,"sp":9.47},{"date":"2024-10-21T16:00:00.000Z","stockId":2326,"sp":9.47},{"date":"2024-10-20T16:00:00.000Z","stockId":2326,"sp":9.25},{"date":"2024-10-17T16:00:00.000Z","stockId":2326,"sp":9.15},{"date":"2024-10-16T16:00:00.000Z","stockId":2326,"sp":8.85},{"date":"2024-10-15T16:00:00.000Z","stockId":2326,"sp":9.03},{"date":"2024-10-14T16:00:00.000Z","stockId":2326,"sp":9.11},{"date":"2024-10-13T16:00:00.000Z","stockId":2326,"sp":9.35},{"date":"2024-10-10T16:00:00.000Z","stockId":2326,"sp":9.25},{"date":"2024-10-09T16:00:00.000Z","stockId":2326,"sp":9.77},{"date":"2024-10-08T16:00:00.000Z","stockId":2326,"sp":10},{"date":"2024-10-07T16:00:00.000Z","stockId":2326,"sp":10.79},{"date":"2024-09-29T16:00:00.000Z","stockId":2326,"sp":9.81},{"date":"2024-09-26T16:00:00.000Z","stockId":2326,"sp":8.92},{"date":"2024-09-25T16:00:00.000Z","stockId":2326,"sp":8.28},{"date":"2024-09-24T16:00:00.000Z","stockId":2326,"sp":8.03},{"date":"2024-09-23T16:00:00.000Z","stockId":2326,"sp":7.94},{"date":"2024-09-22T16:00:00.000Z","stockId":2326,"sp":7.57},{"date":"2024-09-19T16:00:00.000Z","stockId":2326,"sp":7.63},{"date":"2024-09-18T16:00:00.000Z","stockId":2326,"sp":7.77},{"date":"2024-09-17T16:00:00.000Z","stockId":2326,"sp":7.55},{"date":"2024-09-12T16:00:00.000Z","stockId":2326,"sp":7.61},{"date":"2024-09-11T16:00:00.000Z","stockId":2326,"sp":7.84},{"date":"2024-09-10T16:00:00.000Z","stockId":2326,"sp":7.87},{"date":"2024-09-09T16:00:00.000Z","stockId":2326,"sp":7.7},{"date":"2024-09-08T16:00:00.000Z","stockId":2326,"sp":7.69},{"date":"2024-09-05T16:00:00.000Z","stockId":2326,"sp":7.73},{"date":"2024-09-04T16:00:00.000Z","stockId":2326,"sp":7.85},{"date":"2024-09-03T16:00:00.000Z","stockId":2326,"sp":7.84},{"date":"2024-09-02T16:00:00.000Z","stockId":2326,"sp":7.82},{"date":"2024-09-01T16:00:00.000Z","stockId":2326,"sp":7.67},{"date":"2024-08-29T16:00:00.000Z","stockId":2326,"sp":7.76},{"date":"2024-08-28T16:00:00.000Z","stockId":2326,"sp":7.6},{"date":"2024-08-27T16:00:00.000Z","stockId":2326,"sp":7.35},{"date":"2024-08-26T16:00:00.000Z","stockId":2326,"sp":7.33},{"date":"2024-08-25T16:00:00.000Z","stockId":2326,"sp":7.5},{"date":"2024-08-22T16:00:00.000Z","stockId":2326,"sp":7.29},{"date":"2024-08-21T16:00:00.000Z","stockId":2326,"sp":7.36},{"date":"2024-08-20T16:00:00.000Z","stockId":2326,"sp":7.52},{"date":"2024-08-19T16:00:00.000Z","stockId":2326,"sp":7.51},{"date":"2024-08-18T16:00:00.000Z","stockId":2326,"sp":7.7},{"date":"2024-08-15T16:00:00.000Z","stockId":2326,"sp":7.74},{"date":"2024-08-14T16:00:00.000Z","stockId":2326,"sp":7.82},{"date":"2024-08-13T16:00:00.000Z","stockId":2326,"sp":7.76},{"date":"2024-08-12T16:00:00.000Z","stockId":2326,"sp":7.93},{"date":"2024-08-11T16:00:00.000Z","stockId":2326,"sp":7.88},{"date":"2024-08-08T16:00:00.000Z","stockId":2326,"sp":7.9},{"date":"2024-08-07T16:00:00.000Z","stockId":2326,"sp":8},{"date":"2024-08-06T16:00:00.000Z","stockId":2326,"sp":7.94},{"date":"2024-08-05T16:00:00.000Z","stockId":2326,"sp":7.98},{"date":"2024-08-04T16:00:00.000Z","stockId":2326,"sp":7.81},{"date":"2024-08-01T16:00:00.000Z","stockId":2326,"sp":7.99},{"date":"2024-07-31T16:00:00.000Z","stockId":2326,"sp":8.05},{"date":"2024-07-30T16:00:00.000Z","stockId":2326,"sp":8.08},{"date":"2024-07-29T16:00:00.000Z","stockId":2326,"sp":7.8},{"date":"2024-07-28T16:00:00.000Z","stockId":2326,"sp":7.74},{"date":"2024-07-25T16:00:00.000Z","stockId":2326,"sp":7.83},{"date":"2024-07-24T16:00:00.000Z","stockId":2326,"sp":7.69},{"date":"2024-07-23T16:00:00.000Z","stockId":2326,"sp":7.42},{"date":"2024-07-22T16:00:00.000Z","stockId":2326,"sp":7.62},{"date":"2024-07-21T16:00:00.000Z","stockId":2326,"sp":7.82},{"date":"2024-07-18T16:00:00.000Z","stockId":2326,"sp":7.82},{"date":"2024-07-17T16:00:00.000Z","stockId":2326,"sp":7.87},{"date":"2024-07-16T16:00:00.000Z","stockId":2326,"sp":7.93},{"date":"2024-07-15T16:00:00.000Z","stockId":2326,"sp":7.95},{"date":"2024-07-14T16:00:00.000Z","stockId":2326,"sp":7.85},{"date":"2024-07-11T16:00:00.000Z","stockId":2326,"sp":8.01},{"date":"2024-07-10T16:00:00.000Z","stockId":2326,"sp":7.97},{"date":"2024-07-09T16:00:00.000Z","stockId":2326,"sp":7.46},{"date":"2024-07-08T16:00:00.000Z","stockId":2326,"sp":7.53},{"date":"2024-07-07T16:00:00.000Z","stockId":2326,"sp":7.52},{"date":"2024-07-04T16:00:00.000Z","stockId":2326,"sp":7.82},{"date":"2024-07-03T16:00:00.000Z","stockId":2326,"sp":7.69},{"date":"2024-07-02T16:00:00.000Z","stockId":2326,"sp":7.95},{"date":"2024-07-01T16:00:00.000Z","stockId":2326,"sp":7.92},{"date":"2024-06-30T16:00:00.000Z","stockId":2326,"sp":7.94},{"date":"2024-06-27T16:00:00.000Z","stockId":2326,"sp":7.82},{"date":"2024-06-26T16:00:00.000Z","stockId":2326,"sp":7.93},{"sp":8.12,"stockId":2326,"date":"2024-06-25T16:00:00.000Z"},{"sp":7.73,"stockId":2326,"date":"2024-06-24T16:00:00.000Z"},{"sp":7.86,"stockId":2326,"date":"2024-06-23T16:00:00.000Z"},{"sp":8.24,"stockId":2326,"date":"2024-06-20T16:00:00.000Z"},{"sp":8.2,"stockId":2326,"date":"2024-06-19T16:00:00.000Z"},{"sp":8.46,"stockId":2326,"date":"2024-06-18T16:00:00.000Z"},{"sp":8.69,"stockId":2326,"date":"2024-06-17T16:00:00.000Z"},{"sp":8.67,"stockId":2326,"date":"2024-06-16T16:00:00.000Z"},{"sp":8.71,"stockId":2326,"date":"2024-06-13T16:00:00.000Z"},{"sp":8.84,"stockId":2326,"date":"2024-06-12T16:00:00.000Z"},{"sp":9,"stockId":2326,"date":"2024-06-11T16:00:00.000Z"},{"sp":9.1,"stockId":2326,"date":"2024-06-10T16:00:00.000Z"},{"sp":8.91,"stockId":2326,"date":"2024-06-06T16:00:00.000Z"},{"sp":8.8,"stockId":2326,"date":"2024-06-05T16:00:00.000Z"},{"sp":9.04,"stockId":2326,"date":"2024-06-04T16:00:00.000Z"},{"sp":9.12,"stockId":2326,"date":"2024-06-03T16:00:00.000Z"},{"sp":9.19,"stockId":2326,"date":"2024-06-02T16:00:00.000Z"},{"sp":9.48,"stockId":2326,"date":"2024-05-30T16:00:00.000Z"},{"sp":9.41,"stockId":2326,"date":"2024-05-29T16:00:00.000Z"},{"sp":9.42,"stockId":2326,"date":"2024-05-28T16:00:00.000Z"},{"sp":9.36,"stockId":2326,"date":"2024-05-27T16:00:00.000Z"},{"sp":9.45,"stockId":2326,"date":"2024-05-26T16:00:00.000Z"},{"sp":9.38,"stockId":2326,"date":"2024-05-23T16:00:00.000Z"},{"sp":9.61,"stockId":2326,"date":"2024-05-22T16:00:00.000Z"},{"sp":9.99,"stockId":2326,"date":"2024-05-21T16:00:00.000Z"},{"sp":9.86,"stockId":2326,"date":"2024-05-20T16:00:00.000Z"},{"sp":10.02,"stockId":2326,"date":"2024-05-19T16:00:00.000Z"},{"sp":10.07,"stockId":2326,"date":"2024-05-16T16:00:00.000Z"},{"sp":9.8,"stockId":2326,"date":"2024-05-15T16:00:00.000Z"},{"sp":9.78,"stockId":2326,"date":"2024-05-14T16:00:00.000Z"},{"sp":9.87,"stockId":2326,"date":"2024-05-13T16:00:00.000Z"},{"sp":9.88,"stockId":2326,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2326,"sp":10.15},{"date":"2024-05-08T16:00:00.000Z","stockId":2326,"sp":10.42},{"date":"2024-05-07T16:00:00.000Z","stockId":2326,"sp":10.25},{"date":"2024-05-06T16:00:00.000Z","stockId":2326,"sp":10.52},{"date":"2024-05-05T16:00:00.000Z","stockId":2326,"sp":10.28},{"date":"2024-04-29T16:00:00.000Z","stockId":2326,"sp":10.03},{"date":"2024-04-28T16:00:00.000Z","stockId":2326,"sp":10.2},{"date":"2024-04-25T16:00:00.000Z","stockId":2326,"sp":9.87},{"date":"2024-04-24T16:00:00.000Z","stockId":2326,"sp":8.97},{"date":"2024-04-23T16:00:00.000Z","stockId":2326,"sp":8.89},{"date":"2024-04-22T16:00:00.000Z","stockId":2326,"sp":8.99},{"date":"2024-04-21T16:00:00.000Z","stockId":2326,"sp":8.95},{"date":"2024-04-18T16:00:00.000Z","stockId":2326,"sp":8.95},{"date":"2024-04-17T16:00:00.000Z","stockId":2326,"sp":9.21},{"date":"2024-04-16T16:00:00.000Z","stockId":2326,"sp":9.43},{"date":"2024-04-15T16:00:00.000Z","stockId":2326,"sp":8.79},{"date":"2024-04-14T16:00:00.000Z","stockId":2326,"sp":9.59},{"date":"2024-04-11T16:00:00.000Z","stockId":2326,"sp":9.93},{"date":"2024-04-10T16:00:00.000Z","stockId":2326,"sp":10.39},{"date":"2024-04-09T16:00:00.000Z","stockId":2326,"sp":10.63},{"date":"2024-04-08T16:00:00.000Z","stockId":2326,"sp":11.03},{"date":"2024-04-07T16:00:00.000Z","stockId":2326,"sp":10.5},{"date":"2024-04-02T16:00:00.000Z","stockId":2326,"sp":10.96},{"date":"2024-04-01T16:00:00.000Z","stockId":2326,"sp":10.92},{"date":"2024-03-31T16:00:00.000Z","stockId":2326,"sp":10.67},{"date":"2024-03-28T16:00:00.000Z","stockId":2326,"sp":10.4},{"date":"2024-03-27T16:00:00.000Z","stockId":2326,"sp":10.41},{"date":"2024-03-26T16:00:00.000Z","stockId":2326,"sp":10.31},{"date":"2024-03-25T16:00:00.000Z","stockId":2326,"sp":10.82},{"date":"2024-03-24T16:00:00.000Z","stockId":2326,"sp":9.84},{"date":"2024-03-21T16:00:00.000Z","stockId":2326,"sp":10.26},{"date":"2024-03-20T16:00:00.000Z","stockId":2326,"sp":10.69},{"date":"2024-03-19T16:00:00.000Z","stockId":2326,"sp":10.79},{"date":"2024-03-18T16:00:00.000Z","stockId":2326,"sp":10.57},{"date":"2024-03-17T16:00:00.000Z","stockId":2326,"sp":10.62},{"date":"2024-03-14T16:00:00.000Z","stockId":2326,"sp":10.54},{"date":"2024-03-13T16:00:00.000Z","stockId":2326,"sp":10.37},{"date":"2024-03-12T16:00:00.000Z","stockId":2326,"sp":10.5},{"date":"2024-03-11T16:00:00.000Z","stockId":2326,"sp":10.61},{"date":"2024-03-10T16:00:00.000Z","stockId":2326,"sp":10.76},{"date":"2024-03-07T16:00:00.000Z","stockId":2326,"sp":9.95},{"date":"2024-03-06T16:00:00.000Z","stockId":2326,"sp":9.99},{"date":"2024-03-05T16:00:00.000Z","stockId":2326,"sp":10.12},{"date":"2024-03-04T16:00:00.000Z","stockId":2326,"sp":10.14},{"date":"2024-03-03T16:00:00.000Z","stockId":2326,"sp":10.36},{"date":"2024-02-29T16:00:00.000Z","stockId":2326,"sp":10.32},{"date":"2024-02-28T16:00:00.000Z","stockId":2326,"sp":10.35},{"date":"2024-02-27T16:00:00.000Z","stockId":2326,"sp":9.98},{"date":"2024-02-26T16:00:00.000Z","stockId":2326,"sp":10.35},{"date":"2024-02-25T16:00:00.000Z","stockId":2326,"sp":10.12},{"date":"2024-02-22T16:00:00.000Z","stockId":2326,"sp":9.93},{"date":"2024-02-21T16:00:00.000Z","stockId":2326,"sp":9.78},{"date":"2024-02-20T16:00:00.000Z","stockId":2326,"sp":9.74},{"date":"2024-02-19T16:00:00.000Z","stockId":2326,"sp":9.72},{"date":"2024-02-18T16:00:00.000Z","stockId":2326,"sp":9.62},{"date":"2024-02-07T16:00:00.000Z","stockId":2326,"sp":9.72},{"date":"2024-02-06T16:00:00.000Z","stockId":2326,"sp":9.58},{"date":"2024-02-05T16:00:00.000Z","stockId":2326,"sp":8.88},{"date":"2024-02-04T16:00:00.000Z","stockId":2326,"sp":8.16},{"date":"2024-02-01T16:00:00.000Z","stockId":2326,"sp":9.07},{"date":"2024-01-31T16:00:00.000Z","stockId":2326,"sp":8.9},{"date":"2024-01-30T16:00:00.000Z","stockId":2326,"sp":8.92},{"date":"2024-01-29T16:00:00.000Z","stockId":2326,"sp":9.34},{"date":"2024-01-28T16:00:00.000Z","stockId":2326,"sp":10.13},{"date":"2024-01-25T16:00:00.000Z","stockId":2326,"sp":10.72},{"date":"2024-01-24T16:00:00.000Z","stockId":2326,"sp":10.92},{"date":"2024-01-23T16:00:00.000Z","stockId":2326,"sp":10.7},{"date":"2024-01-22T16:00:00.000Z","stockId":2326,"sp":10.75},{"date":"2024-01-21T16:00:00.000Z","stockId":2326,"sp":10.6},{"date":"2024-01-18T16:00:00.000Z","stockId":2326,"sp":11.2},{"date":"2024-01-17T16:00:00.000Z","stockId":2326,"sp":11.56},{"date":"2024-01-16T16:00:00.000Z","stockId":2326,"sp":11.44},{"date":"2024-01-15T16:00:00.000Z","stockId":2326,"sp":11.77},{"date":"2024-01-14T16:00:00.000Z","stockId":2326,"sp":11.78},{"date":"2024-01-11T16:00:00.000Z","stockId":2326,"sp":12.23},{"date":"2024-01-10T16:00:00.000Z","stockId":2326,"sp":11.78},{"date":"2024-01-09T16:00:00.000Z","stockId":2326,"sp":11.5},{"date":"2024-01-08T16:00:00.000Z","stockId":2326,"sp":10.45},{"date":"2024-01-07T16:00:00.000Z","stockId":2326,"sp":10.68},{"date":"2024-01-04T16:00:00.000Z","stockId":2326,"sp":10.97},{"date":"2024-01-03T16:00:00.000Z","stockId":2326,"sp":11.15},{"date":"2024-01-02T16:00:00.000Z","stockId":2326,"sp":11.41},{"date":"2024-01-01T16:00:00.000Z","stockId":2326,"sp":11.45},{"date":"2023-12-28T16:00:00.000Z","stockId":2326,"sp":11.62},{"date":"2023-12-27T16:00:00.000Z","stockId":2326,"sp":11.52},{"date":"2023-12-26T16:00:00.000Z","stockId":2326,"sp":10.92},{"date":"2023-12-25T16:00:00.000Z","stockId":2326,"sp":10.96},{"date":"2023-12-24T16:00:00.000Z","stockId":2326,"sp":11},{"date":"2023-12-21T16:00:00.000Z","stockId":2326,"sp":11.12},{"date":"2023-12-20T16:00:00.000Z","stockId":2326,"sp":10.97},{"date":"2023-12-19T16:00:00.000Z","stockId":2326,"sp":10.77},{"date":"2023-12-18T16:00:00.000Z","stockId":2326,"sp":10.88},{"date":"2023-12-17T16:00:00.000Z","stockId":2326,"sp":11.08},{"date":"2023-12-14T16:00:00.000Z","stockId":2326,"sp":11.37},{"date":"2023-12-13T16:00:00.000Z","stockId":2326,"sp":11.35},{"date":"2023-12-12T16:00:00.000Z","stockId":2326,"sp":11.4},{"date":"2023-12-11T16:00:00.000Z","stockId":2326,"sp":11.74},{"date":"2023-12-10T16:00:00.000Z","stockId":2326,"sp":11.89},{"date":"2023-12-07T16:00:00.000Z","stockId":2326,"sp":11.86},{"date":"2023-12-06T16:00:00.000Z","stockId":2326,"sp":12.04},{"date":"2023-12-05T16:00:00.000Z","stockId":2326,"sp":12.24},{"date":"2023-12-04T16:00:00.000Z","stockId":2326,"sp":11.89},{"date":"2023-12-03T16:00:00.000Z","stockId":2326,"sp":12.01},{"date":"2023-11-30T16:00:00.000Z","stockId":2326,"sp":11.99},{"date":"2023-11-29T16:00:00.000Z","stockId":2326,"sp":11.97},{"date":"2023-11-28T16:00:00.000Z","stockId":2326,"sp":12.17},{"date":"2023-11-27T16:00:00.000Z","stockId":2326,"sp":12.33},{"date":"2023-11-26T16:00:00.000Z","stockId":2326,"sp":12.31},{"date":"2023-11-23T16:00:00.000Z","stockId":2326,"sp":12.45},{"date":"2023-11-22T16:00:00.000Z","stockId":2326,"sp":12.76},{"date":"2023-11-21T16:00:00.000Z","stockId":2326,"sp":12.68},{"date":"2023-11-20T16:00:00.000Z","stockId":2326,"sp":12.98},{"date":"2023-11-19T16:00:00.000Z","stockId":2326,"sp":13.05},{"date":"2023-11-16T16:00:00.000Z","stockId":2326,"sp":12.9},{"date":"2023-11-15T16:00:00.000Z","stockId":2326,"sp":12.74},{"date":"2023-11-14T16:00:00.000Z","stockId":2326,"sp":13.03},{"date":"2023-11-13T16:00:00.000Z","stockId":2326,"sp":12.84},{"date":"2023-11-12T16:00:00.000Z","stockId":2326,"sp":12.77},{"date":"2023-11-09T16:00:00.000Z","stockId":2326,"sp":12.88},{"date":"2023-11-08T16:00:00.000Z","stockId":2326,"sp":13.05},{"date":"2023-11-07T16:00:00.000Z","stockId":2326,"sp":13.08},{"date":"2023-11-06T16:00:00.000Z","stockId":2326,"sp":12.9},{"date":"2023-11-05T16:00:00.000Z","stockId":2326,"sp":13},{"date":"2023-11-02T16:00:00.000Z","stockId":2326,"sp":12.63},{"date":"2023-11-01T16:00:00.000Z","stockId":2326,"sp":12.41},{"date":"2023-10-31T16:00:00.000Z","stockId":2326,"sp":12.73},{"date":"2023-10-30T16:00:00.000Z","stockId":2326,"sp":12.69},{"date":"2023-10-29T16:00:00.000Z","stockId":2326,"sp":12.74},{"date":"2023-10-26T16:00:00.000Z","stockId":2326,"sp":12.96},{"date":"2023-10-25T16:00:00.000Z","stockId":2326,"sp":12.21},{"date":"2023-10-24T16:00:00.000Z","stockId":2326,"sp":12.29},{"date":"2023-10-23T16:00:00.000Z","stockId":2326,"sp":12.26},{"date":"2023-10-22T16:00:00.000Z","stockId":2326,"sp":11.98},{"date":"2023-10-19T16:00:00.000Z","stockId":2326,"sp":12.61},{"date":"2023-10-18T16:00:00.000Z","stockId":2326,"sp":12.37},{"date":"2023-10-17T16:00:00.000Z","stockId":2326,"sp":12.47},{"date":"2023-10-16T16:00:00.000Z","stockId":2326,"sp":12.9},{"date":"2023-10-15T16:00:00.000Z","stockId":2326,"sp":12.85},{"date":"2023-10-12T16:00:00.000Z","stockId":2326,"sp":13.21},{"date":"2023-10-11T16:00:00.000Z","stockId":2326,"sp":13.29},{"date":"2023-10-10T16:00:00.000Z","stockId":2326,"sp":12.75},{"date":"2023-10-09T16:00:00.000Z","stockId":2326,"sp":12.85},{"date":"2023-10-08T16:00:00.000Z","stockId":2326,"sp":12.69},{"date":"2023-09-27T16:00:00.000Z","stockId":2326,"sp":12.8},{"date":"2023-09-26T16:00:00.000Z","stockId":2326,"sp":12.79},{"date":"2023-09-25T16:00:00.000Z","stockId":2326,"sp":12.7},{"date":"2023-09-24T16:00:00.000Z","stockId":2326,"sp":12.8},{"date":"2023-09-21T16:00:00.000Z","stockId":2326,"sp":12.91},{"date":"2023-09-20T16:00:00.000Z","stockId":2326,"sp":12.64},{"date":"2023-09-19T16:00:00.000Z","stockId":2326,"sp":12.76},{"date":"2023-09-18T16:00:00.000Z","stockId":2326,"sp":12.96},{"date":"2023-09-17T16:00:00.000Z","stockId":2326,"sp":13.25},{"date":"2023-09-14T16:00:00.000Z","stockId":2326,"sp":12.96},{"date":"2023-09-13T16:00:00.000Z","stockId":2326,"sp":12.97},{"date":"2023-09-12T16:00:00.000Z","stockId":2326,"sp":13.13},{"date":"2023-09-11T16:00:00.000Z","stockId":2326,"sp":13.35},{"date":"2023-09-10T16:00:00.000Z","stockId":2326,"sp":13.35},{"date":"2023-09-07T16:00:00.000Z","stockId":2326,"sp":13.38},{"date":"2023-09-06T16:00:00.000Z","stockId":2326,"sp":13.35},{"date":"2023-09-05T16:00:00.000Z","stockId":2326,"sp":13.69},{"date":"2023-09-04T16:00:00.000Z","stockId":2326,"sp":13.36},{"date":"2023-09-03T16:00:00.000Z","stockId":2326,"sp":13.3},{"date":"2023-08-31T16:00:00.000Z","stockId":2326,"sp":12.84},{"date":"2023-08-30T16:00:00.000Z","stockId":2326,"sp":12.92},{"date":"2023-08-29T16:00:00.000Z","stockId":2326,"sp":13.1},{"date":"2023-08-28T16:00:00.000Z","stockId":2326,"sp":13.16},{"date":"2023-08-27T16:00:00.000Z","stockId":2326,"sp":12.87},{"date":"2023-08-24T16:00:00.000Z","stockId":2326,"sp":12.65},{"date":"2023-08-23T16:00:00.000Z","stockId":2326,"sp":13.03},{"date":"2023-08-22T16:00:00.000Z","stockId":2326,"sp":13.04},{"date":"2023-08-21T16:00:00.000Z","stockId":2326,"sp":13.46},{"date":"2023-08-20T16:00:00.000Z","stockId":2326,"sp":13.55},{"date":"2023-08-17T16:00:00.000Z","stockId":2326,"sp":13.73},{"date":"2023-08-16T16:00:00.000Z","stockId":2326,"sp":14.03},{"date":"2023-08-15T16:00:00.000Z","stockId":2326,"sp":14},{"date":"2023-08-14T16:00:00.000Z","stockId":2326,"sp":14.02},{"date":"2023-08-13T16:00:00.000Z","stockId":2326,"sp":14.26},{"date":"2023-08-10T16:00:00.000Z","stockId":2326,"sp":14.53},{"date":"2023-08-09T16:00:00.000Z","stockId":2326,"sp":14.91},{"date":"2023-08-08T16:00:00.000Z","stockId":2326,"sp":15.03},{"date":"2023-08-07T16:00:00.000Z","stockId":2326,"sp":15.23},{"date":"2023-08-06T16:00:00.000Z","stockId":2326,"sp":14.92},{"date":"2023-08-03T16:00:00.000Z","stockId":2326,"sp":15.19},{"date":"2023-08-02T16:00:00.000Z","stockId":2326,"sp":15.22},{"date":"2023-08-01T16:00:00.000Z","stockId":2326,"sp":15.19},{"date":"2023-07-31T16:00:00.000Z","stockId":2326,"sp":15.2},{"date":"2023-07-30T16:00:00.000Z","stockId":2326,"sp":15.4},{"date":"2023-07-27T16:00:00.000Z","stockId":2326,"sp":15.19},{"date":"2023-07-26T16:00:00.000Z","stockId":2326,"sp":14.94},{"date":"2023-07-25T16:00:00.000Z","stockId":2326,"sp":15.26},{"date":"2023-07-24T16:00:00.000Z","stockId":2326,"sp":15.36},{"date":"2023-07-23T16:00:00.000Z","stockId":2326,"sp":14.53},{"date":"2023-07-20T16:00:00.000Z","stockId":2326,"sp":15.06},{"date":"2023-07-19T16:00:00.000Z","stockId":2326,"sp":14.72},{"date":"2023-07-18T16:00:00.000Z","stockId":2326,"sp":14.58},{"date":"2023-07-17T16:00:00.000Z","stockId":2326,"sp":14.79},{"date":"2023-07-16T16:00:00.000Z","stockId":2326,"sp":14.81},{"date":"2023-07-13T16:00:00.000Z","stockId":2326,"sp":14.94},{"date":"2023-07-12T16:00:00.000Z","stockId":2326,"sp":15.23},{"date":"2023-07-11T16:00:00.000Z","stockId":2326,"sp":15.17},{"date":"2023-07-10T16:00:00.000Z","stockId":2326,"sp":15.33},{"date":"2023-07-09T16:00:00.000Z","stockId":2326,"sp":14.97},{"date":"2023-07-06T16:00:00.000Z","stockId":2326,"sp":14.84},{"date":"2023-07-05T16:00:00.000Z","stockId":2326,"sp":14.87},{"date":"2023-07-04T16:00:00.000Z","stockId":2326,"sp":15.61},{"date":"2023-07-03T16:00:00.000Z","stockId":2326,"sp":15.49},{"date":"2023-07-02T16:00:00.000Z","stockId":2326,"sp":15.59},{"date":"2023-06-29T16:00:00.000Z","stockId":2326,"sp":15.29},{"date":"2023-06-28T16:00:00.000Z","stockId":2326,"sp":14.98},{"date":"2023-06-27T16:00:00.000Z","stockId":2326,"sp":14.82},{"date":"2023-06-26T16:00:00.000Z","stockId":2326,"sp":14.73},{"date":"2023-06-25T16:00:00.000Z","stockId":2326,"sp":14.48},{"date":"2023-06-20T16:00:00.000Z","stockId":2326,"sp":14.55},{"date":"2023-06-19T16:00:00.000Z","stockId":2326,"sp":14.89},{"date":"2023-06-18T16:00:00.000Z","stockId":2326,"sp":15},{"date":"2023-06-15T16:00:00.000Z","stockId":2326,"sp":15.2},{"date":"2023-06-14T16:00:00.000Z","stockId":2326,"sp":15.28},{"date":"2023-06-13T16:00:00.000Z","stockId":2326,"sp":15.13},{"date":"2023-06-12T16:00:00.000Z","stockId":2326,"sp":15.33},{"date":"2023-06-11T16:00:00.000Z","stockId":2326,"sp":14.96},{"date":"2023-06-08T16:00:00.000Z","stockId":2326,"sp":14.54},{"date":"2023-06-07T16:00:00.000Z","stockId":2326,"sp":14.47}],"dateFlag":"day"}