window.pageData = {"stock":{"_id":2327,"stockCode":"002327","exchange":"sz","market":"a","stockType":"company","followedNum":1785,"ipoDate":"2009-12-29T16:00:00.000Z","areaCode":"cn","blackenedNum":9,"provinceCode":19,"fsTableType":"non_financial","tickerId":2327,"memoNum":22,"establishDate":"1994-08-10T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"富安娜","convertibleBondFlag":0,"mutualMarkets":["ha"],"operatingDataFlag":0,"financingFlag":1,"pinyin":"fan","actualControllerTypes":["natural_person"],"actualControllerName":"林国芳;陈国红","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-25T16:00:00.000Z"],"lastExpectedDate":"2026-08-25T16:00:00.000Z","lastUpdated":"2026-07-18T19:07:11.715Z"}],"latestLiftedDate":"2026-10-26T16:00:00.000Z","province":{"shortName":"广东"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000350206,"stockCode":"350206","name":"家纺","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":350206,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":19.951409216804734},"pb":{"mcw":2.014325666454625},"ps_ttm":{"mcw":1.8794302080512861},"dyr":{"mcw":0.040400559164008636}},"staticDividendYieldRatio":0.04055405274278161},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000403,"stockCode":"C0403","exchange":"sz","stockType":"industry","source":"cni","tickerId":403,"name":"纺织服装与奢侈品"},{"_id":2000000040302,"stockCode":"C040302","exchange":"sz","stockType":"industry","source":"cni","tickerId":40302,"name":"纺织品"}],"sw":[{"_id":2010000350000,"stockCode":"350000","name":"纺织服装","stockType":"industry","exchange":"sw","tickerId":350000,"source":"sw"},{"_id":2010000350200,"stockCode":"350200","name":"服装家纺","stockType":"industry","exchange":"sw","tickerId":350200,"source":"sw"},{"_id":2010000350206,"stockCode":"350206","name":"家纺","stockType":"industry","exchange":"sw","tickerId":350206,"source":"sw"}],"sw_2021":[{"_id":2020000350000,"stockCode":"350000","name":"纺织服饰","stockType":"industry","exchange":"sw_2021","tickerId":350000,"source":"sw_2021"},{"_id":2020000350200,"stockCode":"350200","name":"服装家纺","stockType":"industry","exchange":"sw_2021","tickerId":350200,"source":"sw_2021"},{"_id":2020000350206,"stockCode":"350206","name":"家纺","stockType":"industry","exchange":"sw_2021","tickerId":350206,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399698,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399698","tickerId":399698,"source":"cni","name":"优势成长","weighting":0.0183},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0002},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00004},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00004}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.fuanna.com","companyName":"深圳市富安娜家居用品股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2327,"type":"tr_dri","cagr_p_r_fs":0.055773981758160396,"cagr_p_r_fys":0.017240057628441052,"cagr_p_r_y1":-0.06625433834653327,"cagr_p_r_y3":-0.014785305965589468,"cagr_p_r_y5":0.025733354982089507,"p_r_fs":1.4549001521524207,"cagr_p_r_d30":2.220446049250313e-16,"cagr_p_r_d60":-0.08256978673563997,"cagr_p_r_d90":-0.02070576948538916,"last_data_date":"2026-07-16T16:00:00.000Z","period_date":"2009-12-29T16:00:00.000Z","cagr_p_r_y10":0.019533384228893613,"cagr_p_r_d14":0,"cagr_p_r_d7":0.050488599348534224},"shnc":{"stockId":2327,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_d90":-0.0027008982762806505,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":32863,"shnc_q1":-0.0027008982762806505,"shnc_q2":0.017398842141110184,"shnc_q3":0.26284440687084504,"shnc_y1":0.3879714490856105,"shnc_y2":0.5348652561767316,"shnc_rln":32863},"ple":{"stockId":2327,"type":"ple","pc":0,"ps":0,"ps_mc":0,"ps_sc_r":0,"ps_shbt10sh_r":0,"last_data_date":"2025-08-21T16:00:00.000Z"},"mm_ha":{"stockId":2327,"type":"mm_ha","mm_sh":7165124,"mm_sha":42560837,"mm_sh_cap_r":0.014593414873895658,"spc":-0.0294,"mm_shc_v_r":-1.3453356312958726,"mm_sh_nba_d1":-31756613.94334829,"mm_sh_nba_d5":-31756613.94334829,"mm_sh_nba_d20":-31756613.94334829,"mm_sh_nba_d60":-31756613.94334829,"mm_sh_nba_d120":-71296466.71767181,"mm_sh_nba_d240":-159211946.0030316,"mm_sh_cap_rc_d1":-0.009271350637006164,"mm_sh_cap_rc_d5":-0.009271350637006164,"mm_sh_cap_rc_d20":-0.009271350637006164,"mm_sh_cap_rc_d60":-0.009271350637006164,"mm_sh_cap_rc_d120":-0.020179978623046654,"mm_sh_nbv_d1":-4527458,"mm_sh_nbv_d5":-4527458,"mm_sh_nbv_d20":-4527458,"mm_sh_nbv_d60":-4527458,"mm_sh_nbv_d120":-9854444,"mm_sh_nbv_d240":-19963246,"mm_sh_nbp_d1":-560781.4920821466,"mm_sh_nbp_d5":3846633.8385505574,"mm_sh_nbp_d20":3846633.8385505574,"mm_sh_nbp_d60":3846633.8385505574,"mm_sh_nbp_d120":10229804.070757423,"mm_sh_nbp_d240":17556391.926029895,"mm_sh_nbpr_d1":-0.017658730653165474,"mm_sh_nbpr_d5":0.07007434184752782,"mm_sh_nbpr_d20":0.07007434184752782,"mm_sh_nbpr_d60":0.07007434184752782,"mm_sh_nbpr_d120":0.10040844428172412,"mm_sh_nbpr_d240":0.12137788939545918,"mm_sh_cap_rc_d240":-0.04088083280260374,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":-0.017954184656011066,"mm_shc_v_r_d20":-0.06726678156479363,"mm_shc_v_r_d240":-0.01634459143628939,"mm_shc_v_r_d5":-0.2690671262591745,"mm_shc_v_r_d60":-0.02242226052159788,"mm_sh_cap_rc_q1":-0.00012320783924556905,"mm_sh_cap_rc_q2":-0.006337381663939821,"mm_sh_cap_rc_q3":0.006143481002510292,"mm_sh_cap_rc_q4":-0.0030777233922968158,"mm_sh_nba_q1":-361601.5546553296,"mm_sh_nba_q2":-21644535.097859547,"mm_sh_nba_q3":19504947.336256735,"mm_sh_nba_q4":-12251666.607091554,"mm_sh_nbv_q1":-60493,"mm_sh_nbv_q2":-3111549,"mm_sh_nbv_q3":3016347,"mm_sh_nbv_q4":-1511111}},"priceMetrics":{"pe_ttm":15.592574506046645,"d_pe_ttm":17.386189516239828,"pb":1.5596247203514648,"pb_wo_gw":1.5596247203514648,"dyr":0.059689922477831246,"mc":5378447561.55,"mc_om":5378447561.55,"sp":6.45,"spc":0.0016,"ta":41168558,"to_r":0.012918767519394327,"cmc":3166842730,"ecmc":2432791624.2000003,"ecmc_psh":74028,"shn":32863},"differentMarketStocks":[],"staticDividendYieldRatio":0.059689922477831246},"shareholdersEquityChangeData":[{"_id":"6865f99ab9bea94b61782135","stockId":2327,"source":"cn_info","shareholderName":"林国芳","declarationDate":"2024-01-26T16:00:00.000Z","date":"2024-01-23T16:00:00.000Z","changeQuantity":1279971,"sharesChangeRatio":0.0015,"priceLimit":"9.123","priceFloor":9.123,"priceCeiling":9.123,"averagePrice":9.123,"stock":{"_id":2327,"stockCode":"002327","exchange":"sz","market":"a","stockType":"company","followedNum":1785,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","tickerId":2327,"memoNum":22,"currency":"CNY","name":"富安娜","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99ab9bea94b61782137","stockId":2327,"source":"cn_info","shareholderName":"公司第一期员工持股计划","declarationDate":"2024-01-26T16:00:00.000Z","date":"2024-01-23T16:00:00.000Z","changeQuantity":-1279971,"sharesChangeRatio":0.0015,"priceLimit":"9.123","sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"priceFloor":9.123,"priceCeiling":9.123,"averagePrice":9.123,"stock":{"_id":2327,"stockCode":"002327","exchange":"sz","market":"a","stockType":"company","followedNum":1785,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","tickerId":2327,"memoNum":22,"currency":"CNY","name":"富安娜","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"date":"2026-07-16T16:00:00.000Z","stockId":2327,"sp":6.45},{"date":"2026-07-15T16:00:00.000Z","stockId":2327,"sp":6.44},{"date":"2026-07-14T16:00:00.000Z","stockId":2327,"sp":6.42},{"stockId":2327,"date":"2026-07-13T16:00:00.000Z","sp":6.33},{"stockId":2327,"date":"2026-07-12T16:00:00.000Z","sp":6.26},{"stockId":2327,"date":"2026-07-09T16:00:00.000Z","sp":6.14},{"date":"2026-07-08T16:00:00.000Z","stockId":2327,"sp":6.21},{"date":"2026-07-07T16:00:00.000Z","stockId":2327,"sp":6.28},{"date":"2026-07-06T16:00:00.000Z","stockId":2327,"sp":6.32},{"stockId":2327,"date":"2026-07-05T16:00:00.000Z","sp":6.42},{"date":"2026-07-02T16:00:00.000Z","stockId":2327,"sp":6.45},{"stockId":2327,"date":"2026-07-01T16:00:00.000Z","sp":6.31},{"date":"2026-06-30T16:00:00.000Z","stockId":2327,"sp":6.11},{"stockId":2327,"date":"2026-06-29T16:00:00.000Z","sp":5.94},{"date":"2026-06-28T16:00:00.000Z","stockId":2327,"sp":6.12},{"date":"2026-06-25T16:00:00.000Z","stockId":2327,"sp":6.06},{"date":"2026-06-24T16:00:00.000Z","stockId":2327,"sp":6.17},{"date":"2026-06-23T16:00:00.000Z","stockId":2327,"sp":6.23},{"stockId":2327,"date":"2026-06-22T16:00:00.000Z","sp":6.4},{"stockId":2327,"date":"2026-06-21T16:00:00.000Z","sp":6.28},{"date":"2026-06-17T16:00:00.000Z","stockId":2327,"sp":6.35},{"date":"2026-06-16T16:00:00.000Z","stockId":2327,"sp":6.45},{"date":"2026-06-15T16:00:00.000Z","stockId":2327,"sp":6.94},{"stockId":2327,"date":"2026-06-14T16:00:00.000Z","sp":7.1},{"stockId":2327,"date":"2026-06-11T16:00:00.000Z","sp":7.16},{"date":"2026-06-10T16:00:00.000Z","stockId":2327,"sp":6.95},{"date":"2026-06-09T16:00:00.000Z","stockId":2327,"sp":6.84},{"stockId":2327,"date":"2026-06-08T16:00:00.000Z","sp":6.83},{"stockId":2327,"date":"2026-06-07T16:00:00.000Z","sp":6.96},{"stockId":2327,"date":"2026-06-04T16:00:00.000Z","sp":7.1},{"date":"2026-06-03T16:00:00.000Z","stockId":2327,"sp":6.98},{"stockId":2327,"date":"2026-06-02T16:00:00.000Z","sp":7.13},{"stockId":2327,"date":"2026-06-01T16:00:00.000Z","sp":7.17},{"date":"2026-05-31T16:00:00.000Z","stockId":2327,"sp":7.13},{"date":"2026-05-28T16:00:00.000Z","stockId":2327,"sp":6.83},{"stockId":2327,"date":"2026-05-27T16:00:00.000Z","sp":6.73},{"date":"2026-05-26T16:00:00.000Z","stockId":2327,"sp":6.82},{"stockId":2327,"date":"2026-05-25T16:00:00.000Z","sp":6.87},{"stockId":2327,"date":"2026-05-24T16:00:00.000Z","sp":6.99},{"date":"2026-05-21T16:00:00.000Z","stockId":2327,"sp":6.97},{"date":"2026-05-20T16:00:00.000Z","stockId":2327,"sp":7.05},{"stockId":2327,"date":"2026-05-19T16:00:00.000Z","sp":7.08},{"date":"2026-05-18T16:00:00.000Z","stockId":2327,"sp":7.26},{"stockId":2327,"date":"2026-05-17T16:00:00.000Z","sp":7.44},{"date":"2026-05-14T16:00:00.000Z","stockId":2327,"sp":7.55},{"date":"2026-05-13T16:00:00.000Z","stockId":2327,"sp":7.38},{"date":"2026-05-12T16:00:00.000Z","stockId":2327,"sp":7.38},{"stockId":2327,"date":"2026-05-11T16:00:00.000Z","sp":7.54},{"date":"2026-05-10T16:00:00.000Z","stockId":2327,"sp":7.45},{"date":"2026-05-07T16:00:00.000Z","stockId":2327,"sp":7.4},{"date":"2026-05-06T16:00:00.000Z","stockId":2327,"sp":7.24},{"stockId":2327,"date":"2026-05-05T16:00:00.000Z","sp":7.41},{"stockId":2327,"date":"2026-04-29T16:00:00.000Z","sp":7.37},{"stockId":2327,"date":"2026-04-28T16:00:00.000Z","sp":7.34},{"stockId":2327,"date":"2026-04-27T16:00:00.000Z","sp":7.3},{"stockId":2327,"date":"2026-04-26T16:00:00.000Z","sp":7.45},{"stockId":2327,"date":"2026-04-23T16:00:00.000Z","sp":7.31},{"date":"2026-04-22T16:00:00.000Z","stockId":2327,"sp":7.22},{"stockId":2327,"date":"2026-04-21T16:00:00.000Z","sp":7.15},{"stockId":2327,"date":"2026-04-20T16:00:00.000Z","sp":7.12},{"date":"2026-04-19T16:00:00.000Z","stockId":2327,"sp":7.08},{"stockId":2327,"date":"2026-04-16T16:00:00.000Z","sp":6.97},{"date":"2026-04-15T16:00:00.000Z","stockId":2327,"sp":7.06},{"stockId":2327,"date":"2026-04-14T16:00:00.000Z","sp":7.05},{"stockId":2327,"date":"2026-04-13T16:00:00.000Z","sp":6.89},{"date":"2026-04-12T16:00:00.000Z","stockId":2327,"sp":6.84},{"stockId":2327,"date":"2026-04-09T16:00:00.000Z","sp":7.03},{"date":"2026-04-08T16:00:00.000Z","stockId":2327,"sp":6.97},{"stockId":2327,"date":"2026-04-07T16:00:00.000Z","sp":6.98},{"stockId":2327,"date":"2026-04-06T16:00:00.000Z","sp":6.88},{"date":"2026-04-02T16:00:00.000Z","stockId":2327,"sp":6.9},{"stockId":2327,"date":"2026-04-01T16:00:00.000Z","sp":6.96},{"date":"2026-03-31T16:00:00.000Z","stockId":2327,"sp":7.03},{"date":"2026-03-30T16:00:00.000Z","stockId":2327,"sp":6.93},{"stockId":2327,"date":"2026-03-29T16:00:00.000Z","sp":6.93},{"date":"2026-03-26T16:00:00.000Z","stockId":2327,"sp":6.81},{"stockId":2327,"date":"2026-03-25T16:00:00.000Z","sp":6.81},{"date":"2026-03-24T16:00:00.000Z","stockId":2327,"sp":6.82},{"date":"2026-03-23T16:00:00.000Z","stockId":2327,"sp":6.75},{"stockId":2327,"date":"2026-03-22T16:00:00.000Z","sp":6.61},{"date":"2026-03-19T16:00:00.000Z","stockId":2327,"sp":6.89},{"date":"2026-03-18T16:00:00.000Z","stockId":2327,"sp":6.92},{"date":"2026-03-17T16:00:00.000Z","stockId":2327,"sp":6.95},{"date":"2026-03-16T16:00:00.000Z","stockId":2327,"sp":6.96},{"stockId":2327,"date":"2026-03-15T16:00:00.000Z","sp":6.99},{"stockId":2327,"date":"2026-03-12T16:00:00.000Z","sp":7.03},{"stockId":2327,"date":"2026-03-11T16:00:00.000Z","sp":6.98},{"date":"2026-03-10T16:00:00.000Z","stockId":2327,"sp":6.97},{"stockId":2327,"date":"2026-03-09T16:00:00.000Z","sp":6.9},{"date":"2026-03-08T16:00:00.000Z","stockId":2327,"sp":6.88},{"stockId":2327,"date":"2026-03-05T16:00:00.000Z","sp":6.92},{"date":"2026-03-04T16:00:00.000Z","stockId":2327,"sp":6.76},{"stockId":2327,"date":"2026-03-03T16:00:00.000Z","sp":6.77},{"date":"2026-03-02T16:00:00.000Z","stockId":2327,"sp":6.83},{"stockId":2327,"date":"2026-03-01T16:00:00.000Z","sp":6.88},{"stockId":2327,"date":"2026-02-26T16:00:00.000Z","sp":6.93},{"stockId":2327,"date":"2026-02-25T16:00:00.000Z","sp":6.89},{"stockId":2327,"date":"2026-02-24T16:00:00.000Z","sp":6.97},{"stockId":2327,"date":"2026-02-23T16:00:00.000Z","sp":6.97},{"date":"2026-02-12T16:00:00.000Z","stockId":2327,"sp":6.94},{"stockId":2327,"date":"2026-02-11T16:00:00.000Z","sp":6.98},{"date":"2026-02-10T16:00:00.000Z","stockId":2327,"sp":7.06},{"date":"2026-02-09T16:00:00.000Z","stockId":2327,"sp":7.07},{"stockId":2327,"date":"2026-02-08T16:00:00.000Z","sp":7.1},{"stockId":2327,"date":"2026-02-05T16:00:00.000Z","sp":7.11},{"date":"2026-02-04T16:00:00.000Z","stockId":2327,"sp":7.07},{"date":"2026-02-03T16:00:00.000Z","stockId":2327,"sp":6.93},{"date":"2026-02-02T16:00:00.000Z","stockId":2327,"sp":6.84},{"date":"2026-02-01T16:00:00.000Z","stockId":2327,"sp":6.9},{"stockId":2327,"date":"2026-01-29T16:00:00.000Z","sp":6.94},{"date":"2026-01-28T16:00:00.000Z","stockId":2327,"sp":6.91},{"date":"2026-01-27T16:00:00.000Z","stockId":2327,"sp":6.89},{"stockId":2327,"date":"2026-01-26T16:00:00.000Z","sp":6.83},{"date":"2026-01-25T16:00:00.000Z","stockId":2327,"sp":6.9},{"stockId":2327,"date":"2026-01-22T16:00:00.000Z","sp":6.85},{"date":"2026-01-21T16:00:00.000Z","stockId":2327,"sp":6.87},{"stockId":2327,"date":"2026-01-20T16:00:00.000Z","sp":6.82},{"date":"2026-01-19T16:00:00.000Z","stockId":2327,"sp":6.84},{"stockId":2327,"date":"2026-01-18T16:00:00.000Z","sp":6.74},{"date":"2026-01-15T16:00:00.000Z","stockId":2327,"sp":6.7},{"stockId":2327,"date":"2026-01-14T16:00:00.000Z","sp":6.7},{"stockId":2327,"date":"2026-01-13T16:00:00.000Z","sp":6.71},{"stockId":2327,"date":"2026-01-12T16:00:00.000Z","sp":6.73},{"stockId":2327,"date":"2026-01-11T16:00:00.000Z","sp":6.77},{"date":"2026-01-08T16:00:00.000Z","stockId":2327,"sp":6.71},{"date":"2026-01-07T16:00:00.000Z","stockId":2327,"sp":6.7},{"date":"2026-01-06T16:00:00.000Z","stockId":2327,"sp":6.69},{"date":"2026-01-05T16:00:00.000Z","stockId":2327,"sp":6.7},{"date":"2026-01-04T16:00:00.000Z","stockId":2327,"sp":6.67},{"date":"2025-12-30T16:00:00.000Z","stockId":2327,"sp":6.71},{"date":"2025-12-29T16:00:00.000Z","stockId":2327,"sp":6.75},{"date":"2025-12-28T16:00:00.000Z","stockId":2327,"sp":6.77},{"date":"2025-12-25T16:00:00.000Z","stockId":2327,"sp":6.77},{"date":"2025-12-24T16:00:00.000Z","stockId":2327,"sp":6.78},{"date":"2025-12-23T16:00:00.000Z","stockId":2327,"sp":6.71},{"date":"2025-12-22T16:00:00.000Z","stockId":2327,"sp":6.68},{"date":"2025-12-21T16:00:00.000Z","stockId":2327,"sp":6.73},{"date":"2025-12-18T16:00:00.000Z","stockId":2327,"sp":6.75},{"date":"2025-12-17T16:00:00.000Z","stockId":2327,"sp":6.68},{"date":"2025-12-16T16:00:00.000Z","stockId":2327,"sp":6.66},{"date":"2025-12-15T16:00:00.000Z","stockId":2327,"sp":6.7},{"date":"2025-12-14T16:00:00.000Z","stockId":2327,"sp":6.65},{"date":"2025-12-11T16:00:00.000Z","stockId":2327,"sp":6.63},{"date":"2025-12-10T16:00:00.000Z","stockId":2327,"sp":6.65},{"date":"2025-12-09T16:00:00.000Z","stockId":2327,"sp":6.96},{"date":"2025-12-08T16:00:00.000Z","stockId":2327,"sp":7.08},{"date":"2025-12-07T16:00:00.000Z","stockId":2327,"sp":7.08},{"date":"2025-12-04T16:00:00.000Z","stockId":2327,"sp":7.14},{"date":"2025-12-03T16:00:00.000Z","stockId":2327,"sp":7.13},{"date":"2025-12-02T16:00:00.000Z","stockId":2327,"sp":7.18},{"date":"2025-12-01T16:00:00.000Z","stockId":2327,"sp":7.26},{"date":"2025-11-30T16:00:00.000Z","stockId":2327,"sp":7.27},{"date":"2025-11-27T16:00:00.000Z","stockId":2327,"sp":7.28},{"date":"2025-11-26T16:00:00.000Z","stockId":2327,"sp":7.3},{"date":"2025-11-25T16:00:00.000Z","stockId":2327,"sp":7.3},{"date":"2025-11-24T16:00:00.000Z","stockId":2327,"sp":7.22},{"date":"2025-11-23T16:00:00.000Z","stockId":2327,"sp":7.26},{"date":"2025-11-20T16:00:00.000Z","stockId":2327,"sp":7.23},{"date":"2025-11-19T16:00:00.000Z","stockId":2327,"sp":7.41},{"date":"2025-11-18T16:00:00.000Z","stockId":2327,"sp":7.4},{"date":"2025-11-17T16:00:00.000Z","stockId":2327,"sp":7.45},{"date":"2025-11-16T16:00:00.000Z","stockId":2327,"sp":7.37},{"date":"2025-11-13T16:00:00.000Z","stockId":2327,"sp":7.43},{"date":"2025-11-12T16:00:00.000Z","stockId":2327,"sp":7.37},{"date":"2025-11-11T16:00:00.000Z","stockId":2327,"sp":7.4},{"date":"2025-11-10T16:00:00.000Z","stockId":2327,"sp":7.35},{"date":"2025-11-09T16:00:00.000Z","stockId":2327,"sp":7.36},{"date":"2025-11-06T16:00:00.000Z","stockId":2327,"sp":7.3},{"date":"2025-11-05T16:00:00.000Z","stockId":2327,"sp":7.28},{"date":"2025-11-04T16:00:00.000Z","stockId":2327,"sp":7.26},{"date":"2025-11-03T16:00:00.000Z","stockId":2327,"sp":7.26},{"date":"2025-11-02T16:00:00.000Z","stockId":2327,"sp":7.23},{"date":"2025-10-30T16:00:00.000Z","stockId":2327,"sp":7.2},{"date":"2025-10-29T16:00:00.000Z","stockId":2327,"sp":7.12},{"date":"2025-10-28T16:00:00.000Z","stockId":2327,"sp":7.17},{"date":"2025-10-27T16:00:00.000Z","stockId":2327,"sp":7.16},{"date":"2025-10-26T16:00:00.000Z","stockId":2327,"sp":7.22},{"date":"2025-10-23T16:00:00.000Z","stockId":2327,"sp":7.18},{"date":"2025-10-22T16:00:00.000Z","stockId":2327,"sp":7.26},{"date":"2025-10-21T16:00:00.000Z","stockId":2327,"sp":7.2},{"date":"2025-10-20T16:00:00.000Z","stockId":2327,"sp":7.16},{"date":"2025-10-19T16:00:00.000Z","stockId":2327,"sp":7.12},{"date":"2025-10-16T16:00:00.000Z","stockId":2327,"sp":7.13},{"date":"2025-10-15T16:00:00.000Z","stockId":2327,"sp":7.15},{"date":"2025-10-14T16:00:00.000Z","stockId":2327,"sp":7.19},{"date":"2025-10-13T16:00:00.000Z","stockId":2327,"sp":7.12},{"date":"2025-10-12T16:00:00.000Z","stockId":2327,"sp":7.08},{"date":"2025-10-09T16:00:00.000Z","stockId":2327,"sp":7.11},{"date":"2025-10-08T16:00:00.000Z","stockId":2327,"sp":7.05},{"date":"2025-09-29T16:00:00.000Z","stockId":2327,"sp":7.02},{"date":"2025-09-28T16:00:00.000Z","stockId":2327,"sp":7.03},{"date":"2025-09-25T16:00:00.000Z","stockId":2327,"sp":7.04},{"date":"2025-09-24T16:00:00.000Z","stockId":2327,"sp":7.07},{"date":"2025-09-23T16:00:00.000Z","stockId":2327,"sp":7.13},{"date":"2025-09-22T16:00:00.000Z","stockId":2327,"sp":7.17},{"date":"2025-09-21T16:00:00.000Z","stockId":2327,"sp":7.13},{"date":"2025-09-18T16:00:00.000Z","stockId":2327,"sp":7.23},{"date":"2025-09-17T16:00:00.000Z","stockId":2327,"sp":7.2},{"date":"2025-09-16T16:00:00.000Z","stockId":2327,"sp":7.25},{"date":"2025-09-15T16:00:00.000Z","stockId":2327,"sp":7.25},{"date":"2025-09-14T16:00:00.000Z","stockId":2327,"sp":7.23},{"date":"2025-09-11T16:00:00.000Z","stockId":2327,"sp":7.28},{"date":"2025-09-10T16:00:00.000Z","stockId":2327,"sp":7.3},{"date":"2025-09-09T16:00:00.000Z","stockId":2327,"sp":7.3},{"date":"2025-09-08T16:00:00.000Z","stockId":2327,"sp":7.35},{"date":"2025-09-07T16:00:00.000Z","stockId":2327,"sp":7.34},{"date":"2025-09-04T16:00:00.000Z","stockId":2327,"sp":7.35},{"date":"2025-09-03T16:00:00.000Z","stockId":2327,"sp":7.36},{"date":"2025-09-02T16:00:00.000Z","stockId":2327,"sp":7.25},{"date":"2025-09-01T16:00:00.000Z","stockId":2327,"sp":7.31},{"date":"2025-08-31T16:00:00.000Z","stockId":2327,"sp":7.3},{"date":"2025-08-28T16:00:00.000Z","stockId":2327,"sp":7.34},{"date":"2025-08-27T16:00:00.000Z","stockId":2327,"sp":7.34},{"date":"2025-08-26T16:00:00.000Z","stockId":2327,"sp":7.33},{"date":"2025-08-25T16:00:00.000Z","stockId":2327,"sp":7.44},{"date":"2025-08-24T16:00:00.000Z","stockId":2327,"sp":7.41},{"date":"2025-08-21T16:00:00.000Z","stockId":2327,"sp":7.37},{"date":"2025-08-20T16:00:00.000Z","stockId":2327,"sp":7.38},{"date":"2025-08-19T16:00:00.000Z","stockId":2327,"sp":7.38},{"date":"2025-08-18T16:00:00.000Z","stockId":2327,"sp":7.35},{"date":"2025-08-17T16:00:00.000Z","stockId":2327,"sp":7.31},{"date":"2025-08-14T16:00:00.000Z","stockId":2327,"sp":7.31},{"date":"2025-08-13T16:00:00.000Z","stockId":2327,"sp":7.27},{"date":"2025-08-12T16:00:00.000Z","stockId":2327,"sp":7.29},{"date":"2025-08-11T16:00:00.000Z","stockId":2327,"sp":7.29},{"date":"2025-08-10T16:00:00.000Z","stockId":2327,"sp":7.33},{"date":"2025-08-07T16:00:00.000Z","stockId":2327,"sp":7.3},{"date":"2025-08-06T16:00:00.000Z","stockId":2327,"sp":7.3},{"date":"2025-08-05T16:00:00.000Z","stockId":2327,"sp":7.28},{"date":"2025-08-04T16:00:00.000Z","stockId":2327,"sp":7.27},{"date":"2025-08-03T16:00:00.000Z","stockId":2327,"sp":7.26},{"date":"2025-07-31T16:00:00.000Z","stockId":2327,"sp":7.24},{"date":"2025-07-30T16:00:00.000Z","stockId":2327,"sp":7.22},{"date":"2025-07-29T16:00:00.000Z","stockId":2327,"sp":7.3},{"date":"2025-07-28T16:00:00.000Z","stockId":2327,"sp":7.26},{"date":"2025-07-27T16:00:00.000Z","stockId":2327,"sp":7.28},{"date":"2025-07-24T16:00:00.000Z","stockId":2327,"sp":7.32},{"date":"2025-07-23T16:00:00.000Z","stockId":2327,"sp":7.34},{"date":"2025-07-22T16:00:00.000Z","stockId":2327,"sp":7.32},{"date":"2025-07-21T16:00:00.000Z","stockId":2327,"sp":7.28},{"date":"2025-07-20T16:00:00.000Z","stockId":2327,"sp":7.27},{"date":"2025-07-17T16:00:00.000Z","stockId":2327,"sp":7.27},{"date":"2025-07-16T16:00:00.000Z","stockId":2327,"sp":7.31},{"date":"2025-07-15T16:00:00.000Z","stockId":2327,"sp":7.32},{"date":"2025-07-14T16:00:00.000Z","stockId":2327,"sp":7.31},{"date":"2025-07-13T16:00:00.000Z","stockId":2327,"sp":7.41},{"date":"2025-07-10T16:00:00.000Z","stockId":2327,"sp":7.44},{"date":"2025-07-09T16:00:00.000Z","stockId":2327,"sp":7.45},{"date":"2025-07-08T16:00:00.000Z","stockId":2327,"sp":7.45},{"date":"2025-07-07T16:00:00.000Z","stockId":2327,"sp":7.42},{"date":"2025-07-06T16:00:00.000Z","stockId":2327,"sp":7.41},{"date":"2025-07-03T16:00:00.000Z","stockId":2327,"sp":7.4},{"date":"2025-07-02T16:00:00.000Z","stockId":2327,"sp":7.38},{"date":"2025-07-01T16:00:00.000Z","stockId":2327,"sp":7.37},{"date":"2025-06-30T16:00:00.000Z","stockId":2327,"sp":7.37},{"date":"2025-06-29T16:00:00.000Z","stockId":2327,"sp":7.42},{"date":"2025-06-26T16:00:00.000Z","stockId":2327,"sp":7.47},{"date":"2025-06-25T16:00:00.000Z","stockId":2327,"sp":7.52},{"date":"2025-06-24T16:00:00.000Z","stockId":2327,"sp":7.56},{"date":"2025-06-23T16:00:00.000Z","stockId":2327,"sp":7.5},{"date":"2025-06-22T16:00:00.000Z","stockId":2327,"sp":7.44},{"date":"2025-06-19T16:00:00.000Z","stockId":2327,"sp":7.44},{"date":"2025-06-18T16:00:00.000Z","stockId":2327,"sp":7.38},{"date":"2025-06-17T16:00:00.000Z","stockId":2327,"sp":7.46},{"date":"2025-06-16T16:00:00.000Z","stockId":2327,"sp":7.53},{"date":"2025-06-15T16:00:00.000Z","stockId":2327,"sp":7.59},{"date":"2025-06-12T16:00:00.000Z","stockId":2327,"sp":7.69},{"date":"2025-06-11T16:00:00.000Z","stockId":2327,"sp":7.73},{"date":"2025-06-10T16:00:00.000Z","stockId":2327,"sp":7.76},{"date":"2025-06-09T16:00:00.000Z","stockId":2327,"sp":7.67},{"date":"2025-06-08T16:00:00.000Z","stockId":2327,"sp":8.77},{"date":"2025-06-05T16:00:00.000Z","stockId":2327,"sp":8.41},{"date":"2025-06-04T16:00:00.000Z","stockId":2327,"sp":8.37},{"date":"2025-06-03T16:00:00.000Z","stockId":2327,"sp":8.43},{"date":"2025-06-02T16:00:00.000Z","stockId":2327,"sp":8.33},{"date":"2025-05-29T16:00:00.000Z","stockId":2327,"sp":8.13},{"date":"2025-05-28T16:00:00.000Z","stockId":2327,"sp":8.24},{"date":"2025-05-27T16:00:00.000Z","stockId":2327,"sp":8.3},{"date":"2025-05-26T16:00:00.000Z","stockId":2327,"sp":8.28},{"date":"2025-05-25T16:00:00.000Z","stockId":2327,"sp":8.14},{"date":"2025-05-22T16:00:00.000Z","stockId":2327,"sp":8.14},{"date":"2025-05-21T16:00:00.000Z","stockId":2327,"sp":8.26},{"date":"2025-05-20T16:00:00.000Z","stockId":2327,"sp":8.25},{"date":"2025-05-19T16:00:00.000Z","stockId":2327,"sp":8.24},{"date":"2025-05-18T16:00:00.000Z","stockId":2327,"sp":8.1},{"date":"2025-05-15T16:00:00.000Z","stockId":2327,"sp":7.98},{"date":"2025-05-14T16:00:00.000Z","stockId":2327,"sp":8},{"date":"2025-05-13T16:00:00.000Z","stockId":2327,"sp":8.03},{"date":"2025-05-12T16:00:00.000Z","stockId":2327,"sp":8.03},{"date":"2025-05-11T16:00:00.000Z","stockId":2327,"sp":8.03},{"date":"2025-05-08T16:00:00.000Z","stockId":2327,"sp":8.01},{"date":"2025-05-07T16:00:00.000Z","stockId":2327,"sp":7.93},{"date":"2025-05-06T16:00:00.000Z","stockId":2327,"sp":7.96},{"date":"2025-05-05T16:00:00.000Z","stockId":2327,"sp":7.87},{"date":"2025-04-29T16:00:00.000Z","stockId":2327,"sp":7.78},{"date":"2025-04-28T16:00:00.000Z","stockId":2327,"sp":7.89},{"date":"2025-04-27T16:00:00.000Z","stockId":2327,"sp":7.96},{"date":"2025-04-24T16:00:00.000Z","stockId":2327,"sp":8.35},{"date":"2025-04-23T16:00:00.000Z","stockId":2327,"sp":8.17},{"date":"2025-04-22T16:00:00.000Z","stockId":2327,"sp":8.24},{"date":"2025-04-21T16:00:00.000Z","stockId":2327,"sp":8.36},{"date":"2025-04-20T16:00:00.000Z","stockId":2327,"sp":8.25},{"date":"2025-04-17T16:00:00.000Z","stockId":2327,"sp":8.27},{"date":"2025-04-16T16:00:00.000Z","stockId":2327,"sp":8.3},{"date":"2025-04-15T16:00:00.000Z","stockId":2327,"sp":8.45},{"date":"2025-04-14T16:00:00.000Z","stockId":2327,"sp":8.46},{"date":"2025-04-13T16:00:00.000Z","stockId":2327,"sp":8.38},{"date":"2025-04-10T16:00:00.000Z","stockId":2327,"sp":8.33},{"date":"2025-04-09T16:00:00.000Z","stockId":2327,"sp":8.27},{"date":"2025-04-08T16:00:00.000Z","stockId":2327,"sp":8.22},{"date":"2025-04-07T16:00:00.000Z","stockId":2327,"sp":8.09},{"date":"2025-04-06T16:00:00.000Z","stockId":2327,"sp":7.9},{"date":"2025-04-02T16:00:00.000Z","stockId":2327,"sp":8.5},{"date":"2025-04-01T16:00:00.000Z","stockId":2327,"sp":8.62},{"date":"2025-03-31T16:00:00.000Z","stockId":2327,"sp":8.37},{"date":"2025-03-30T16:00:00.000Z","stockId":2327,"sp":8.25},{"date":"2025-03-27T16:00:00.000Z","stockId":2327,"sp":8.38},{"date":"2025-03-26T16:00:00.000Z","stockId":2327,"sp":8.39},{"date":"2025-03-25T16:00:00.000Z","stockId":2327,"sp":8.36},{"date":"2025-03-24T16:00:00.000Z","stockId":2327,"sp":8.39},{"date":"2025-03-23T16:00:00.000Z","stockId":2327,"sp":8.33},{"date":"2025-03-20T16:00:00.000Z","stockId":2327,"sp":8.33},{"date":"2025-03-19T16:00:00.000Z","stockId":2327,"sp":8.4},{"date":"2025-03-18T16:00:00.000Z","stockId":2327,"sp":8.49},{"date":"2025-03-17T16:00:00.000Z","stockId":2327,"sp":8.51},{"date":"2025-03-16T16:00:00.000Z","stockId":2327,"sp":8.57},{"date":"2025-03-13T16:00:00.000Z","stockId":2327,"sp":8.47},{"date":"2025-03-12T16:00:00.000Z","stockId":2327,"sp":8.31},{"date":"2025-03-11T16:00:00.000Z","stockId":2327,"sp":8.26},{"date":"2025-03-10T16:00:00.000Z","stockId":2327,"sp":8.21},{"date":"2025-03-09T16:00:00.000Z","stockId":2327,"sp":8.17},{"date":"2025-03-06T16:00:00.000Z","stockId":2327,"sp":8.15},{"date":"2025-03-05T16:00:00.000Z","stockId":2327,"sp":8.23},{"date":"2025-03-04T16:00:00.000Z","stockId":2327,"sp":8.34},{"date":"2025-03-03T16:00:00.000Z","stockId":2327,"sp":8.13},{"date":"2025-03-02T16:00:00.000Z","stockId":2327,"sp":8.09},{"date":"2025-02-27T16:00:00.000Z","stockId":2327,"sp":8.16},{"date":"2025-02-26T16:00:00.000Z","stockId":2327,"sp":8.23},{"date":"2025-02-25T16:00:00.000Z","stockId":2327,"sp":8.09},{"date":"2025-02-24T16:00:00.000Z","stockId":2327,"sp":7.99},{"date":"2025-02-23T16:00:00.000Z","stockId":2327,"sp":8.13},{"date":"2025-02-20T16:00:00.000Z","stockId":2327,"sp":8.27},{"date":"2025-02-19T16:00:00.000Z","stockId":2327,"sp":8.52},{"date":"2025-02-18T16:00:00.000Z","stockId":2327,"sp":8.46},{"date":"2025-02-17T16:00:00.000Z","stockId":2327,"sp":8.48},{"date":"2025-02-16T16:00:00.000Z","stockId":2327,"sp":8.51},{"date":"2025-02-13T16:00:00.000Z","stockId":2327,"sp":8.61},{"date":"2025-02-12T16:00:00.000Z","stockId":2327,"sp":8.6},{"date":"2025-02-11T16:00:00.000Z","stockId":2327,"sp":8.65},{"date":"2025-02-10T16:00:00.000Z","stockId":2327,"sp":8.78},{"date":"2025-02-09T16:00:00.000Z","stockId":2327,"sp":8.75},{"date":"2025-02-06T16:00:00.000Z","stockId":2327,"sp":8.74},{"date":"2025-02-05T16:00:00.000Z","stockId":2327,"sp":8.63},{"date":"2025-02-04T16:00:00.000Z","stockId":2327,"sp":8.71},{"date":"2025-01-26T16:00:00.000Z","stockId":2327,"sp":8.79},{"date":"2025-01-23T16:00:00.000Z","stockId":2327,"sp":8.69},{"date":"2025-01-22T16:00:00.000Z","stockId":2327,"sp":8.73},{"date":"2025-01-21T16:00:00.000Z","stockId":2327,"sp":8.72},{"date":"2025-01-20T16:00:00.000Z","stockId":2327,"sp":8.79},{"date":"2025-01-19T16:00:00.000Z","stockId":2327,"sp":8.96},{"date":"2025-01-16T16:00:00.000Z","stockId":2327,"sp":8.87},{"date":"2025-01-15T16:00:00.000Z","stockId":2327,"sp":8.83},{"date":"2025-01-14T16:00:00.000Z","stockId":2327,"sp":8.87},{"date":"2025-01-13T16:00:00.000Z","stockId":2327,"sp":8.82},{"date":"2025-01-12T16:00:00.000Z","stockId":2327,"sp":8.51},{"date":"2025-01-09T16:00:00.000Z","stockId":2327,"sp":8.6},{"date":"2025-01-08T16:00:00.000Z","stockId":2327,"sp":8.75},{"date":"2025-01-07T16:00:00.000Z","stockId":2327,"sp":9},{"date":"2025-01-06T16:00:00.000Z","stockId":2327,"sp":9.13},{"date":"2025-01-05T16:00:00.000Z","stockId":2327,"sp":9.03},{"date":"2025-01-02T16:00:00.000Z","stockId":2327,"sp":8.79},{"date":"2025-01-01T16:00:00.000Z","stockId":2327,"sp":8.98},{"date":"2024-12-30T16:00:00.000Z","stockId":2327,"sp":8.84},{"date":"2024-12-29T16:00:00.000Z","stockId":2327,"sp":8.77},{"date":"2024-12-26T16:00:00.000Z","stockId":2327,"sp":8.66},{"date":"2024-12-25T16:00:00.000Z","stockId":2327,"sp":8.64},{"date":"2024-12-24T16:00:00.000Z","stockId":2327,"sp":8.71},{"date":"2024-12-23T16:00:00.000Z","stockId":2327,"sp":8.91},{"date":"2024-12-22T16:00:00.000Z","stockId":2327,"sp":8.8},{"date":"2024-12-19T16:00:00.000Z","stockId":2327,"sp":8.99},{"date":"2024-12-18T16:00:00.000Z","stockId":2327,"sp":8.86},{"date":"2024-12-17T16:00:00.000Z","stockId":2327,"sp":8.9},{"date":"2024-12-16T16:00:00.000Z","stockId":2327,"sp":8.84},{"date":"2024-12-15T16:00:00.000Z","stockId":2327,"sp":9.28},{"date":"2024-12-12T16:00:00.000Z","stockId":2327,"sp":9.43},{"date":"2024-12-11T16:00:00.000Z","stockId":2327,"sp":9.77},{"date":"2024-12-10T16:00:00.000Z","stockId":2327,"sp":9.32},{"date":"2024-12-09T16:00:00.000Z","stockId":2327,"sp":9.02},{"date":"2024-12-08T16:00:00.000Z","stockId":2327,"sp":9.01},{"date":"2024-12-05T16:00:00.000Z","stockId":2327,"sp":9.07},{"date":"2024-12-04T16:00:00.000Z","stockId":2327,"sp":9.03},{"date":"2024-12-03T16:00:00.000Z","stockId":2327,"sp":9.16},{"date":"2024-12-02T16:00:00.000Z","stockId":2327,"sp":9.04},{"date":"2024-12-01T16:00:00.000Z","stockId":2327,"sp":9.2},{"date":"2024-11-28T16:00:00.000Z","stockId":2327,"sp":9.26},{"date":"2024-11-27T16:00:00.000Z","stockId":2327,"sp":9.3},{"date":"2024-11-26T16:00:00.000Z","stockId":2327,"sp":9.18},{"date":"2024-11-25T16:00:00.000Z","stockId":2327,"sp":9.05},{"date":"2024-11-24T16:00:00.000Z","stockId":2327,"sp":8.84},{"date":"2024-11-21T16:00:00.000Z","stockId":2327,"sp":8.47},{"date":"2024-11-20T16:00:00.000Z","stockId":2327,"sp":8.8},{"date":"2024-11-19T16:00:00.000Z","stockId":2327,"sp":8.94},{"date":"2024-11-18T16:00:00.000Z","stockId":2327,"sp":8.96},{"date":"2024-11-17T16:00:00.000Z","stockId":2327,"sp":8.66},{"date":"2024-11-14T16:00:00.000Z","stockId":2327,"sp":8.39},{"date":"2024-11-13T16:00:00.000Z","stockId":2327,"sp":8.43},{"date":"2024-11-12T16:00:00.000Z","stockId":2327,"sp":8.5},{"date":"2024-11-11T16:00:00.000Z","stockId":2327,"sp":8.57},{"date":"2024-11-10T16:00:00.000Z","stockId":2327,"sp":8.55},{"date":"2024-11-07T16:00:00.000Z","stockId":2327,"sp":8.57},{"date":"2024-11-06T16:00:00.000Z","stockId":2327,"sp":8.79},{"date":"2024-11-05T16:00:00.000Z","stockId":2327,"sp":8.61},{"date":"2024-11-04T16:00:00.000Z","stockId":2327,"sp":8.61},{"date":"2024-11-03T16:00:00.000Z","stockId":2327,"sp":8.59},{"date":"2024-10-31T16:00:00.000Z","stockId":2327,"sp":8.37},{"date":"2024-10-30T16:00:00.000Z","stockId":2327,"sp":8.41},{"date":"2024-10-29T16:00:00.000Z","stockId":2327,"sp":8.38},{"date":"2024-10-28T16:00:00.000Z","stockId":2327,"sp":8.43},{"date":"2024-10-27T16:00:00.000Z","stockId":2327,"sp":8.63},{"date":"2024-10-24T16:00:00.000Z","stockId":2327,"sp":8.95},{"date":"2024-10-23T16:00:00.000Z","stockId":2327,"sp":9.21},{"date":"2024-10-22T16:00:00.000Z","stockId":2327,"sp":8.74},{"date":"2024-10-21T16:00:00.000Z","stockId":2327,"sp":8.77},{"date":"2024-10-20T16:00:00.000Z","stockId":2327,"sp":8.54},{"date":"2024-10-17T16:00:00.000Z","stockId":2327,"sp":8.46},{"date":"2024-10-16T16:00:00.000Z","stockId":2327,"sp":8.38},{"date":"2024-10-15T16:00:00.000Z","stockId":2327,"sp":8.41},{"date":"2024-10-14T16:00:00.000Z","stockId":2327,"sp":8.33},{"date":"2024-10-13T16:00:00.000Z","stockId":2327,"sp":8.52},{"date":"2024-10-10T16:00:00.000Z","stockId":2327,"sp":8.5},{"date":"2024-10-09T16:00:00.000Z","stockId":2327,"sp":8.66},{"date":"2024-10-08T16:00:00.000Z","stockId":2327,"sp":8.31},{"date":"2024-10-07T16:00:00.000Z","stockId":2327,"sp":9.22},{"date":"2024-09-29T16:00:00.000Z","stockId":2327,"sp":9.4},{"date":"2024-09-26T16:00:00.000Z","stockId":2327,"sp":8.9},{"date":"2024-09-25T16:00:00.000Z","stockId":2327,"sp":8.78},{"date":"2024-09-24T16:00:00.000Z","stockId":2327,"sp":8.12},{"date":"2024-09-23T16:00:00.000Z","stockId":2327,"sp":7.84},{"date":"2024-09-22T16:00:00.000Z","stockId":2327,"sp":7.38},{"date":"2024-09-19T16:00:00.000Z","stockId":2327,"sp":7.33},{"date":"2024-09-18T16:00:00.000Z","stockId":2327,"sp":7.52},{"date":"2024-09-17T16:00:00.000Z","stockId":2327,"sp":7.55},{"date":"2024-09-12T16:00:00.000Z","stockId":2327,"sp":7.37},{"date":"2024-09-11T16:00:00.000Z","stockId":2327,"sp":7.32},{"date":"2024-09-10T16:00:00.000Z","stockId":2327,"sp":7.16},{"date":"2024-09-09T16:00:00.000Z","stockId":2327,"sp":7.22},{"date":"2024-09-08T16:00:00.000Z","stockId":2327,"sp":7.22},{"date":"2024-09-05T16:00:00.000Z","stockId":2327,"sp":7.31},{"date":"2024-09-04T16:00:00.000Z","stockId":2327,"sp":7.51},{"date":"2024-09-03T16:00:00.000Z","stockId":2327,"sp":7.49},{"date":"2024-09-02T16:00:00.000Z","stockId":2327,"sp":7.38},{"date":"2024-09-01T16:00:00.000Z","stockId":2327,"sp":7.29},{"date":"2024-08-29T16:00:00.000Z","stockId":2327,"sp":7.33},{"date":"2024-08-28T16:00:00.000Z","stockId":2327,"sp":7.13},{"date":"2024-08-27T16:00:00.000Z","stockId":2327,"sp":7.13},{"date":"2024-08-26T16:00:00.000Z","stockId":2327,"sp":6.99},{"date":"2024-08-25T16:00:00.000Z","stockId":2327,"sp":7.28},{"date":"2024-08-22T16:00:00.000Z","stockId":2327,"sp":7.56},{"date":"2024-08-21T16:00:00.000Z","stockId":2327,"sp":7.56},{"date":"2024-08-20T16:00:00.000Z","stockId":2327,"sp":7.5},{"date":"2024-08-19T16:00:00.000Z","stockId":2327,"sp":7.54},{"date":"2024-08-18T16:00:00.000Z","stockId":2327,"sp":7.77},{"date":"2024-08-15T16:00:00.000Z","stockId":2327,"sp":7.96},{"date":"2024-08-14T16:00:00.000Z","stockId":2327,"sp":8.14},{"date":"2024-08-13T16:00:00.000Z","stockId":2327,"sp":8.14},{"date":"2024-08-12T16:00:00.000Z","stockId":2327,"sp":8.33},{"date":"2024-08-11T16:00:00.000Z","stockId":2327,"sp":8.64},{"date":"2024-08-08T16:00:00.000Z","stockId":2327,"sp":8.58},{"date":"2024-08-07T16:00:00.000Z","stockId":2327,"sp":8.64},{"date":"2024-08-06T16:00:00.000Z","stockId":2327,"sp":8.47},{"date":"2024-08-05T16:00:00.000Z","stockId":2327,"sp":8.71},{"date":"2024-08-04T16:00:00.000Z","stockId":2327,"sp":9.05},{"date":"2024-08-01T16:00:00.000Z","stockId":2327,"sp":8.93},{"date":"2024-07-31T16:00:00.000Z","stockId":2327,"sp":8.66},{"date":"2024-07-30T16:00:00.000Z","stockId":2327,"sp":8.79},{"date":"2024-07-29T16:00:00.000Z","stockId":2327,"sp":8.76},{"date":"2024-07-28T16:00:00.000Z","stockId":2327,"sp":8.76},{"date":"2024-07-25T16:00:00.000Z","stockId":2327,"sp":8.8},{"date":"2024-07-24T16:00:00.000Z","stockId":2327,"sp":8.55},{"date":"2024-07-23T16:00:00.000Z","stockId":2327,"sp":8.45},{"date":"2024-07-22T16:00:00.000Z","stockId":2327,"sp":8.68},{"date":"2024-07-21T16:00:00.000Z","stockId":2327,"sp":8.95},{"date":"2024-07-18T16:00:00.000Z","stockId":2327,"sp":8.76},{"date":"2024-07-17T16:00:00.000Z","stockId":2327,"sp":8.85},{"date":"2024-07-16T16:00:00.000Z","stockId":2327,"sp":8.8},{"date":"2024-07-15T16:00:00.000Z","stockId":2327,"sp":9.04},{"date":"2024-07-14T16:00:00.000Z","stockId":2327,"sp":9.26},{"date":"2024-07-11T16:00:00.000Z","stockId":2327,"sp":9.07},{"date":"2024-07-10T16:00:00.000Z","stockId":2327,"sp":9.34},{"date":"2024-07-09T16:00:00.000Z","stockId":2327,"sp":9.75},{"date":"2024-07-08T16:00:00.000Z","stockId":2327,"sp":10.07},{"date":"2024-07-07T16:00:00.000Z","stockId":2327,"sp":10.1},{"date":"2024-07-04T16:00:00.000Z","stockId":2327,"sp":10.19},{"date":"2024-07-03T16:00:00.000Z","stockId":2327,"sp":10.09},{"date":"2024-07-02T16:00:00.000Z","stockId":2327,"sp":10.1},{"date":"2024-07-01T16:00:00.000Z","stockId":2327,"sp":10.32},{"date":"2024-06-30T16:00:00.000Z","stockId":2327,"sp":10.47},{"date":"2024-06-27T16:00:00.000Z","stockId":2327,"sp":10.05},{"date":"2024-06-26T16:00:00.000Z","stockId":2327,"sp":9.72},{"sp":9.95,"stockId":2327,"date":"2024-06-25T16:00:00.000Z"},{"sp":10.07,"stockId":2327,"date":"2024-06-24T16:00:00.000Z"},{"sp":10.04,"stockId":2327,"date":"2024-06-23T16:00:00.000Z"},{"sp":10.24,"stockId":2327,"date":"2024-06-20T16:00:00.000Z"},{"sp":10.28,"stockId":2327,"date":"2024-06-19T16:00:00.000Z"},{"sp":10.42,"stockId":2327,"date":"2024-06-18T16:00:00.000Z"},{"sp":11.15,"stockId":2327,"date":"2024-06-17T16:00:00.000Z"},{"sp":10.96,"stockId":2327,"date":"2024-06-16T16:00:00.000Z"},{"sp":11.05,"stockId":2327,"date":"2024-06-13T16:00:00.000Z"},{"sp":11.23,"stockId":2327,"date":"2024-06-12T16:00:00.000Z"},{"sp":11.4,"stockId":2327,"date":"2024-06-11T16:00:00.000Z"},{"sp":11.04,"stockId":2327,"date":"2024-06-10T16:00:00.000Z"},{"sp":11.21,"stockId":2327,"date":"2024-06-06T16:00:00.000Z"},{"sp":11.13,"stockId":2327,"date":"2024-06-05T16:00:00.000Z"},{"sp":11.31,"stockId":2327,"date":"2024-06-04T16:00:00.000Z"},{"sp":11.62,"stockId":2327,"date":"2024-06-03T16:00:00.000Z"},{"sp":11.28,"stockId":2327,"date":"2024-06-02T16:00:00.000Z"},{"sp":11.31,"stockId":2327,"date":"2024-05-30T16:00:00.000Z"},{"sp":11.44,"stockId":2327,"date":"2024-05-29T16:00:00.000Z"},{"sp":11.23,"stockId":2327,"date":"2024-05-28T16:00:00.000Z"},{"sp":11.27,"stockId":2327,"date":"2024-05-27T16:00:00.000Z"},{"sp":11.19,"stockId":2327,"date":"2024-05-26T16:00:00.000Z"},{"sp":11.16,"stockId":2327,"date":"2024-05-23T16:00:00.000Z"},{"sp":11.16,"stockId":2327,"date":"2024-05-22T16:00:00.000Z"},{"sp":11.18,"stockId":2327,"date":"2024-05-21T16:00:00.000Z"},{"sp":11.55,"stockId":2327,"date":"2024-05-20T16:00:00.000Z"},{"sp":11.47,"stockId":2327,"date":"2024-05-19T16:00:00.000Z"},{"sp":11.08,"stockId":2327,"date":"2024-05-16T16:00:00.000Z"},{"sp":11.2,"stockId":2327,"date":"2024-05-15T16:00:00.000Z"},{"sp":11.26,"stockId":2327,"date":"2024-05-14T16:00:00.000Z"},{"sp":11.14,"stockId":2327,"date":"2024-05-13T16:00:00.000Z"},{"sp":10.97,"stockId":2327,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2327,"sp":10.57},{"date":"2024-05-08T16:00:00.000Z","stockId":2327,"sp":10.69},{"date":"2024-05-07T16:00:00.000Z","stockId":2327,"sp":10.66},{"date":"2024-05-06T16:00:00.000Z","stockId":2327,"sp":10.81},{"date":"2024-05-05T16:00:00.000Z","stockId":2327,"sp":10.89},{"date":"2024-04-29T16:00:00.000Z","stockId":2327,"sp":10.96},{"date":"2024-04-28T16:00:00.000Z","stockId":2327,"sp":10.71},{"date":"2024-04-25T16:00:00.000Z","stockId":2327,"sp":10.75},{"date":"2024-04-24T16:00:00.000Z","stockId":2327,"sp":10.62},{"date":"2024-04-23T16:00:00.000Z","stockId":2327,"sp":10.89},{"date":"2024-04-22T16:00:00.000Z","stockId":2327,"sp":10.76},{"date":"2024-04-21T16:00:00.000Z","stockId":2327,"sp":11.1},{"date":"2024-04-18T16:00:00.000Z","stockId":2327,"sp":11.27},{"date":"2024-04-17T16:00:00.000Z","stockId":2327,"sp":11.35},{"date":"2024-04-16T16:00:00.000Z","stockId":2327,"sp":11.26},{"date":"2024-04-15T16:00:00.000Z","stockId":2327,"sp":10.71},{"date":"2024-04-14T16:00:00.000Z","stockId":2327,"sp":10.96},{"date":"2024-04-11T16:00:00.000Z","stockId":2327,"sp":10.88},{"date":"2024-04-10T16:00:00.000Z","stockId":2327,"sp":10.7},{"date":"2024-04-09T16:00:00.000Z","stockId":2327,"sp":10.85},{"date":"2024-04-08T16:00:00.000Z","stockId":2327,"sp":10.8},{"date":"2024-04-07T16:00:00.000Z","stockId":2327,"sp":11},{"date":"2024-04-02T16:00:00.000Z","stockId":2327,"sp":10.96},{"date":"2024-04-01T16:00:00.000Z","stockId":2327,"sp":10.71},{"date":"2024-03-31T16:00:00.000Z","stockId":2327,"sp":10.52},{"date":"2024-03-28T16:00:00.000Z","stockId":2327,"sp":10.78},{"date":"2024-03-27T16:00:00.000Z","stockId":2327,"sp":10.84},{"date":"2024-03-26T16:00:00.000Z","stockId":2327,"sp":10.83},{"date":"2024-03-25T16:00:00.000Z","stockId":2327,"sp":10.99},{"date":"2024-03-24T16:00:00.000Z","stockId":2327,"sp":10.83},{"date":"2024-03-21T16:00:00.000Z","stockId":2327,"sp":10.78},{"date":"2024-03-20T16:00:00.000Z","stockId":2327,"sp":10.73},{"date":"2024-03-19T16:00:00.000Z","stockId":2327,"sp":10.9},{"date":"2024-03-18T16:00:00.000Z","stockId":2327,"sp":10.6},{"date":"2024-03-17T16:00:00.000Z","stockId":2327,"sp":10.63},{"date":"2024-03-14T16:00:00.000Z","stockId":2327,"sp":10.78},{"date":"2024-03-13T16:00:00.000Z","stockId":2327,"sp":10.83},{"date":"2024-03-12T16:00:00.000Z","stockId":2327,"sp":10.6},{"date":"2024-03-11T16:00:00.000Z","stockId":2327,"sp":10.67},{"date":"2024-03-10T16:00:00.000Z","stockId":2327,"sp":11.13},{"date":"2024-03-07T16:00:00.000Z","stockId":2327,"sp":11.09},{"date":"2024-03-06T16:00:00.000Z","stockId":2327,"sp":10.7},{"date":"2024-03-05T16:00:00.000Z","stockId":2327,"sp":10.74},{"date":"2024-03-04T16:00:00.000Z","stockId":2327,"sp":10.71},{"date":"2024-03-03T16:00:00.000Z","stockId":2327,"sp":10.24},{"date":"2024-02-29T16:00:00.000Z","stockId":2327,"sp":10.51},{"date":"2024-02-28T16:00:00.000Z","stockId":2327,"sp":10.39},{"date":"2024-02-27T16:00:00.000Z","stockId":2327,"sp":10.3},{"date":"2024-02-26T16:00:00.000Z","stockId":2327,"sp":10.11},{"date":"2024-02-25T16:00:00.000Z","stockId":2327,"sp":10.15},{"date":"2024-02-22T16:00:00.000Z","stockId":2327,"sp":10.01},{"date":"2024-02-21T16:00:00.000Z","stockId":2327,"sp":10.36},{"date":"2024-02-20T16:00:00.000Z","stockId":2327,"sp":10.3},{"date":"2024-02-19T16:00:00.000Z","stockId":2327,"sp":10.51},{"date":"2024-02-18T16:00:00.000Z","stockId":2327,"sp":10.67},{"date":"2024-02-07T16:00:00.000Z","stockId":2327,"sp":10.19},{"date":"2024-02-06T16:00:00.000Z","stockId":2327,"sp":9.85},{"date":"2024-02-05T16:00:00.000Z","stockId":2327,"sp":9.95},{"date":"2024-02-04T16:00:00.000Z","stockId":2327,"sp":9.78},{"date":"2024-02-01T16:00:00.000Z","stockId":2327,"sp":9.7},{"date":"2024-01-31T16:00:00.000Z","stockId":2327,"sp":9.44},{"date":"2024-01-30T16:00:00.000Z","stockId":2327,"sp":9.5},{"date":"2024-01-29T16:00:00.000Z","stockId":2327,"sp":9.57},{"date":"2024-01-28T16:00:00.000Z","stockId":2327,"sp":9.64},{"date":"2024-01-25T16:00:00.000Z","stockId":2327,"sp":9.57},{"date":"2024-01-24T16:00:00.000Z","stockId":2327,"sp":9.3},{"date":"2024-01-23T16:00:00.000Z","stockId":2327,"sp":9.25},{"date":"2024-01-22T16:00:00.000Z","stockId":2327,"sp":8.93},{"date":"2024-01-21T16:00:00.000Z","stockId":2327,"sp":8.92},{"date":"2024-01-18T16:00:00.000Z","stockId":2327,"sp":9.33},{"date":"2024-01-17T16:00:00.000Z","stockId":2327,"sp":9.49},{"date":"2024-01-16T16:00:00.000Z","stockId":2327,"sp":9.62},{"date":"2024-01-15T16:00:00.000Z","stockId":2327,"sp":9.51},{"date":"2024-01-14T16:00:00.000Z","stockId":2327,"sp":9.5},{"date":"2024-01-11T16:00:00.000Z","stockId":2327,"sp":9.23},{"date":"2024-01-10T16:00:00.000Z","stockId":2327,"sp":9.25},{"date":"2024-01-09T16:00:00.000Z","stockId":2327,"sp":9.43},{"date":"2024-01-08T16:00:00.000Z","stockId":2327,"sp":9.58},{"date":"2024-01-07T16:00:00.000Z","stockId":2327,"sp":9.17},{"date":"2024-01-04T16:00:00.000Z","stockId":2327,"sp":9.19},{"date":"2024-01-03T16:00:00.000Z","stockId":2327,"sp":9.24},{"date":"2024-01-02T16:00:00.000Z","stockId":2327,"sp":9.12},{"date":"2024-01-01T16:00:00.000Z","stockId":2327,"sp":9.04},{"date":"2023-12-28T16:00:00.000Z","stockId":2327,"sp":8.95},{"date":"2023-12-27T16:00:00.000Z","stockId":2327,"sp":8.71},{"date":"2023-12-26T16:00:00.000Z","stockId":2327,"sp":9.03},{"date":"2023-12-25T16:00:00.000Z","stockId":2327,"sp":8.86},{"date":"2023-12-24T16:00:00.000Z","stockId":2327,"sp":8.85},{"date":"2023-12-21T16:00:00.000Z","stockId":2327,"sp":9.03},{"date":"2023-12-20T16:00:00.000Z","stockId":2327,"sp":9.11},{"date":"2023-12-19T16:00:00.000Z","stockId":2327,"sp":8.83},{"date":"2023-12-18T16:00:00.000Z","stockId":2327,"sp":8.97},{"date":"2023-12-17T16:00:00.000Z","stockId":2327,"sp":8.96},{"date":"2023-12-14T16:00:00.000Z","stockId":2327,"sp":9.02},{"date":"2023-12-13T16:00:00.000Z","stockId":2327,"sp":9.02},{"date":"2023-12-12T16:00:00.000Z","stockId":2327,"sp":9.07},{"date":"2023-12-11T16:00:00.000Z","stockId":2327,"sp":9.2},{"date":"2023-12-10T16:00:00.000Z","stockId":2327,"sp":8.82},{"date":"2023-12-07T16:00:00.000Z","stockId":2327,"sp":8.45},{"date":"2023-12-06T16:00:00.000Z","stockId":2327,"sp":8.88},{"date":"2023-12-05T16:00:00.000Z","stockId":2327,"sp":9.08},{"date":"2023-12-04T16:00:00.000Z","stockId":2327,"sp":9.09},{"date":"2023-12-03T16:00:00.000Z","stockId":2327,"sp":9.11},{"date":"2023-11-30T16:00:00.000Z","stockId":2327,"sp":9.05},{"date":"2023-11-29T16:00:00.000Z","stockId":2327,"sp":9.03},{"date":"2023-11-28T16:00:00.000Z","stockId":2327,"sp":8.99},{"date":"2023-11-27T16:00:00.000Z","stockId":2327,"sp":8.84},{"date":"2023-11-26T16:00:00.000Z","stockId":2327,"sp":8.62},{"date":"2023-11-23T16:00:00.000Z","stockId":2327,"sp":8.53},{"date":"2023-11-22T16:00:00.000Z","stockId":2327,"sp":8.55},{"date":"2023-11-21T16:00:00.000Z","stockId":2327,"sp":8.41},{"date":"2023-11-20T16:00:00.000Z","stockId":2327,"sp":8.43},{"date":"2023-11-19T16:00:00.000Z","stockId":2327,"sp":8.44},{"date":"2023-11-16T16:00:00.000Z","stockId":2327,"sp":8.63},{"date":"2023-11-15T16:00:00.000Z","stockId":2327,"sp":8.55},{"date":"2023-11-14T16:00:00.000Z","stockId":2327,"sp":8.52},{"date":"2023-11-13T16:00:00.000Z","stockId":2327,"sp":8.41},{"date":"2023-11-12T16:00:00.000Z","stockId":2327,"sp":8.42},{"date":"2023-11-09T16:00:00.000Z","stockId":2327,"sp":8.4},{"date":"2023-11-08T16:00:00.000Z","stockId":2327,"sp":8.42},{"date":"2023-11-07T16:00:00.000Z","stockId":2327,"sp":8.45},{"date":"2023-11-06T16:00:00.000Z","stockId":2327,"sp":8.55},{"date":"2023-11-05T16:00:00.000Z","stockId":2327,"sp":8.57},{"date":"2023-11-02T16:00:00.000Z","stockId":2327,"sp":8.78},{"date":"2023-11-01T16:00:00.000Z","stockId":2327,"sp":8.66},{"date":"2023-10-31T16:00:00.000Z","stockId":2327,"sp":8.7},{"date":"2023-10-30T16:00:00.000Z","stockId":2327,"sp":8.6},{"date":"2023-10-29T16:00:00.000Z","stockId":2327,"sp":8.65},{"date":"2023-10-26T16:00:00.000Z","stockId":2327,"sp":8.84},{"date":"2023-10-25T16:00:00.000Z","stockId":2327,"sp":8.34},{"date":"2023-10-24T16:00:00.000Z","stockId":2327,"sp":8.17},{"date":"2023-10-23T16:00:00.000Z","stockId":2327,"sp":8.33},{"date":"2023-10-22T16:00:00.000Z","stockId":2327,"sp":8.06},{"date":"2023-10-19T16:00:00.000Z","stockId":2327,"sp":8.24},{"date":"2023-10-18T16:00:00.000Z","stockId":2327,"sp":8.25},{"date":"2023-10-17T16:00:00.000Z","stockId":2327,"sp":8.51},{"date":"2023-10-16T16:00:00.000Z","stockId":2327,"sp":8.73},{"date":"2023-10-15T16:00:00.000Z","stockId":2327,"sp":8.57},{"date":"2023-10-12T16:00:00.000Z","stockId":2327,"sp":8.39},{"date":"2023-10-11T16:00:00.000Z","stockId":2327,"sp":8.52},{"date":"2023-10-10T16:00:00.000Z","stockId":2327,"sp":8.58},{"date":"2023-10-09T16:00:00.000Z","stockId":2327,"sp":8.56},{"date":"2023-10-08T16:00:00.000Z","stockId":2327,"sp":8.7},{"date":"2023-09-27T16:00:00.000Z","stockId":2327,"sp":8.84},{"date":"2023-09-26T16:00:00.000Z","stockId":2327,"sp":8.77},{"date":"2023-09-25T16:00:00.000Z","stockId":2327,"sp":8.8},{"date":"2023-09-24T16:00:00.000Z","stockId":2327,"sp":8.72},{"date":"2023-09-21T16:00:00.000Z","stockId":2327,"sp":8.65},{"date":"2023-09-20T16:00:00.000Z","stockId":2327,"sp":8.61},{"date":"2023-09-19T16:00:00.000Z","stockId":2327,"sp":8.85},{"date":"2023-09-18T16:00:00.000Z","stockId":2327,"sp":8.89},{"date":"2023-09-17T16:00:00.000Z","stockId":2327,"sp":8.81},{"date":"2023-09-14T16:00:00.000Z","stockId":2327,"sp":8.72},{"date":"2023-09-13T16:00:00.000Z","stockId":2327,"sp":8.74},{"date":"2023-09-12T16:00:00.000Z","stockId":2327,"sp":8.49},{"date":"2023-09-11T16:00:00.000Z","stockId":2327,"sp":8.5},{"date":"2023-09-10T16:00:00.000Z","stockId":2327,"sp":8.66},{"date":"2023-09-07T16:00:00.000Z","stockId":2327,"sp":8.33},{"date":"2023-09-06T16:00:00.000Z","stockId":2327,"sp":8.4},{"date":"2023-09-05T16:00:00.000Z","stockId":2327,"sp":8.34},{"date":"2023-09-04T16:00:00.000Z","stockId":2327,"sp":8.45},{"date":"2023-09-03T16:00:00.000Z","stockId":2327,"sp":8.55},{"date":"2023-08-31T16:00:00.000Z","stockId":2327,"sp":8.54},{"date":"2023-08-30T16:00:00.000Z","stockId":2327,"sp":8.44},{"date":"2023-08-29T16:00:00.000Z","stockId":2327,"sp":8.63},{"date":"2023-08-28T16:00:00.000Z","stockId":2327,"sp":8.49},{"date":"2023-08-27T16:00:00.000Z","stockId":2327,"sp":8.29},{"date":"2023-08-24T16:00:00.000Z","stockId":2327,"sp":8.49},{"date":"2023-08-23T16:00:00.000Z","stockId":2327,"sp":8.67},{"date":"2023-08-22T16:00:00.000Z","stockId":2327,"sp":8.75},{"date":"2023-08-21T16:00:00.000Z","stockId":2327,"sp":8.84},{"date":"2023-08-20T16:00:00.000Z","stockId":2327,"sp":8.91},{"date":"2023-08-17T16:00:00.000Z","stockId":2327,"sp":8.82},{"date":"2023-08-16T16:00:00.000Z","stockId":2327,"sp":8.89},{"date":"2023-08-15T16:00:00.000Z","stockId":2327,"sp":8.84},{"date":"2023-08-14T16:00:00.000Z","stockId":2327,"sp":8.89},{"date":"2023-08-13T16:00:00.000Z","stockId":2327,"sp":8.75},{"date":"2023-08-10T16:00:00.000Z","stockId":2327,"sp":8.6},{"date":"2023-08-09T16:00:00.000Z","stockId":2327,"sp":8.6},{"date":"2023-08-08T16:00:00.000Z","stockId":2327,"sp":8.27},{"date":"2023-08-07T16:00:00.000Z","stockId":2327,"sp":8.38},{"date":"2023-08-06T16:00:00.000Z","stockId":2327,"sp":8.36},{"date":"2023-08-03T16:00:00.000Z","stockId":2327,"sp":8.33},{"date":"2023-08-02T16:00:00.000Z","stockId":2327,"sp":8.51},{"date":"2023-08-01T16:00:00.000Z","stockId":2327,"sp":8.6},{"date":"2023-07-31T16:00:00.000Z","stockId":2327,"sp":8.67},{"date":"2023-07-30T16:00:00.000Z","stockId":2327,"sp":8.77},{"date":"2023-07-27T16:00:00.000Z","stockId":2327,"sp":8.65},{"date":"2023-07-26T16:00:00.000Z","stockId":2327,"sp":8.43},{"date":"2023-07-25T16:00:00.000Z","stockId":2327,"sp":8.42},{"date":"2023-07-24T16:00:00.000Z","stockId":2327,"sp":8.48},{"date":"2023-07-23T16:00:00.000Z","stockId":2327,"sp":8.47},{"date":"2023-07-20T16:00:00.000Z","stockId":2327,"sp":8.52},{"date":"2023-07-19T16:00:00.000Z","stockId":2327,"sp":8.49}],"dateFlag":"day"}