window.pageData = {"stock":{"_id":2338,"stockCode":"002338","exchange":"sz","market":"a","stockType":"company","followedNum":270,"ipoDate":"2010-01-14T16:00:00.000Z","areaCode":"cn","blackenedNum":7,"provinceCode":7,"fsTableType":"non_financial","tickerId":2338,"memoNum":7,"establishDate":"2001-06-25T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"奥普光电","convertibleBondFlag":0,"mutualMarkets":["ha"],"operatingDataFlag":0,"financingFlag":0,"pinyin":"apgd","source":"cn_info","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"中国科学院","fsDatePrebooks":[],"province":{"shortName":"吉林"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000640301,"stockCode":"640301","name":"仪器仪表","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":640301,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":101.14195133306903},"pb":{"mcw":7.007663559352638},"ps_ttm":{"mcw":6.016765915029035},"dyr":{"mcw":0.006280702148512711}},"staticDividendYieldRatio":0.006280849407330596},"industryGroup":{"cni":[{"_id":2000000000008,"stockCode":"C08","exchange":"sz","stockType":"industry","source":"cni","tickerId":8,"name":"信息技术"},{"_id":2000000000802,"stockCode":"C0802","exchange":"sz","stockType":"industry","source":"cni","tickerId":802,"name":"技术硬件与设备"},{"_id":2000000080202,"stockCode":"C080202","exchange":"sz","stockType":"industry","source":"cni","tickerId":80202,"name":"电子设备及服务"}],"sw":[{"_id":2010000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw","tickerId":640000,"source":"sw"},{"_id":2010000640300,"stockCode":"640300","name":"仪器仪表","stockType":"industry","exchange":"sw","tickerId":640300,"source":"sw"},{"_id":2010000640301,"stockCode":"640301","name":"仪器仪表","stockType":"industry","exchange":"sw","tickerId":640301,"source":"sw"}],"sw_2021":[{"_id":2020000650000,"stockCode":"650000","name":"国防军工","stockType":"industry","exchange":"sw_2021","tickerId":650000,"source":"sw_2021"},{"_id":2020000650500,"stockCode":"650500","name":"军工电子","stockType":"industry","exchange":"sw_2021","tickerId":650500,"source":"sw_2021"},{"_id":2020000650501,"stockCode":"650501","name":"军工电子","stockType":"industry","exchange":"sw_2021","tickerId":650501,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000980022,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980022","tickerId":980022,"source":"cni","name":"机器人产业","weighting":0.0221},{"_id":1000000980018,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980018","tickerId":980018,"source":"cni","name":"卫星通信","weighting":0.0127},{"_id":1000000931594,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931594","tickerId":931594,"source":"csi","name":"卫星产业","weighting":0.00996},{"_id":1000000399967,"stockCode":"399967","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399967,"name":"中证军工","weighting":0.00518},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.001},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00095},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0008},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00015},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00015}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.up-china.com","companyName":"长春奥普光电技术股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2338,"type":"tr_dri","cagr_p_r_fs":0.08936518338883426,"cagr_p_r_fys":0.11662955985614043,"cagr_p_r_y1":0.5250978179335171,"cagr_p_r_y3":0.27555779372112355,"cagr_p_r_y5":0.29465684850432616,"p_r_fs":3.0538392131366328,"cagr_p_r_d30":0.006794317479926093,"cagr_p_r_d60":0.4066882416396984,"cagr_p_r_d90":0.20740740740740793,"last_data_date":"2026-05-21T16:00:00.000Z","period_date":"2010-01-14T16:00:00.000Z","cagr_p_r_y10":0.10494618840272918,"cagr_p_r_d14":0.05144331559425952,"cagr_p_r_d7":0.024673895961024872},"shnc":{"stockId":2338,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":36663,"shnc_d90":-0.24267211997273347,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":36663,"shnc_q1":-0.24267211997273347,"shnc_q2":0.055019999424476995,"shnc_q3":-0.09205052005943537,"shnc_y1":-0.31802455357142856,"shnc_y2":0.07667684717490897},"ple":{"stockId":2338,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2338,"type":"mtasl","last_data_date":"2026-05-20T16:00:00.000Z","spc":-0.0672,"mtaslb":587072133,"mtaslb_mc_r":0.03906938009103977,"mtaslb_fbc":-53107700,"mtaslb_fb":586514904,"mtaslb_smc":-6000,"mtaslb_sb":557229,"fb_mc_rc_d1":-0.0035342929776925945,"fb_mc_rc_d5":-0.0025216520456709897,"fb_mc_rc_d20":-0.006287905140600758,"fb_mc_rc_d60":-0.00533102315970738,"fb_mc_rc_d120":0.003203332307465121,"sb_mc_rc_d1":0.000003833973128598848,"sb_mc_rc_d5":0.0000010843631640373778,"sb_mc_rc_d20":0.000009433780762001061,"sb_mc_rc_d60":0.0000589432839607469,"sb_mc_rc_d120":0.0000589432839607469,"npa_o_f_d1":-53107700,"npa_o_f_d120":47544527,"npa_o_f_d20":-91282479,"npa_o_f_d5":-35926159,"npa_o_f_d60":-74662749,"fb_mc_rc_d240":0.004990420453158,"npa_o_f_d240":107653302},"mm_ha":{"stockId":2338,"type":"mm_ha","mm_sh":851613,"mm_sha":40128005,"mm_sh_cap_r":0.0035483875,"spc":-0.0214,"mm_shc_v_r":0.16522356335905397,"mm_sh_nba_d1":73713965.23380412,"mm_sh_nba_d5":73713965.23380412,"mm_sh_nba_d20":73713965.23380412,"mm_sh_nba_d60":73713965.23380412,"mm_sh_nba_d120":46414320.071182236,"mm_sh_nba_d240":58661347.33612933,"mm_sh_cap_rc_d1":0.005344224999999999,"mm_sh_cap_rc_d5":0.005344224999999999,"mm_sh_cap_rc_d20":0.005344224999999999,"mm_sh_cap_rc_d60":0.005344224999999999,"mm_sh_cap_rc_d120":0.002943954166666666,"mm_sh_nbv_d1":1282614,"mm_sh_nbv_d5":1282614,"mm_sh_nbv_d20":1282614,"mm_sh_nbv_d60":1282614,"mm_sh_nbv_d120":706549,"mm_sh_nbv_d240":945574,"mm_sh_nbp_d1":-6695081.167445504,"mm_sh_nbp_d5":-268581.345511089,"mm_sh_nbp_d20":-268581.345511089,"mm_sh_nbp_d60":-268581.345511089,"mm_sh_nbp_d120":6741867.169440309,"mm_sh_nbp_d240":3925162.1538948985,"mm_sh_nbpr_d1":-0.09082513939129733,"mm_sh_nbpr_d5":-0.04671032600803904,"mm_sh_nbpr_d20":-0.04671032600803904,"mm_sh_nbpr_d60":-0.04671032600803904,"mm_sh_nbpr_d120":0.4977810268256825,"mm_sh_nbpr_d240":0.06558027888167878,"mm_sh_cap_rc_d240":0.003939891666666666,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.0010732964173946213,"mm_shc_v_r_d20":0.008261178167952698,"mm_shc_v_r_d240":0.00046613279589891824,"mm_shc_v_r_d5":0.03304471267181079,"mm_shc_v_r_d60":0.002753726055984233,"mm_sh_cap_rc_q1":0.000051283333333333216,"mm_sh_cap_rc_q2":-0.005283929166666666,"mm_sh_cap_rc_q3":0.000060295833333333035,"mm_sh_cap_rc_q4":-0.002339975,"mm_sh_nba_q1":587735.2676161625,"mm_sh_nba_q2":-73508404.42144744,"mm_sh_nba_q3":205560.81235668063,"mm_sh_nba_q4":-27094084.350265205,"mm_sh_nbv_q1":12308,"mm_sh_nbv_q2":-1268143,"mm_sh_nbv_q3":14471,"mm_sh_nbv_q4":-561594}},"priceMetrics":{"pe_ttm":159.98638643447947,"d_pe_ttm":214.6856892711938,"pb":10.826075095017316,"pb_wo_gw":13.596148316836981,"dyr":0.0010736196319018406,"mc":15648000000,"mc_om":15648000000,"sp":65.2,"spc":0.0414,"ta":489316307,"to_r":0.031801666666666666,"cmc":15648000000,"ecmc":9170068083.2,"ecmc_psh":250118,"shn":36663},"staticDividendYieldRatio":0.0010736196319018406},"shareholdersEquityChangeData":[{"_id":"68f29ca663c2b33cba82fdb1","stockId":2338,"source":"cn_info","shareholderName":"中国科学院长春光学精密机械与物理研究所","declarationDate":"2025-09-22T16:00:00.000Z","date":"2025-09-17T16:00:00.000Z","changeQuantity":-2400000,"sharesChangeRatio":0.01,"priceLimit":"52.573","sharesHeldAfterChange":0.414,"quantityHeldAfterChange":99354784,"priceFloor":52.573,"priceCeiling":52.573,"averagePrice":52.573,"stock":{"_id":2338,"stockCode":"002338","exchange":"sz","market":"a","stockType":"company","followedNum":270,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2338,"memoNum":7,"currency":"CNY","name":"奥普光电","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"stockId":2338,"date":"2026-05-21T16:00:00.000Z","sp":65.2},{"stockId":2338,"date":"2026-05-20T16:00:00.000Z","sp":62.61},{"stockId":2338,"date":"2026-05-19T16:00:00.000Z","sp":67.12},{"date":"2026-05-18T16:00:00.000Z","stockId":2338,"sp":64.7},{"date":"2026-05-17T16:00:00.000Z","stockId":2338,"sp":63.6},{"stockId":2338,"date":"2026-05-14T16:00:00.000Z","sp":63.63},{"stockId":2338,"date":"2026-05-13T16:00:00.000Z","sp":63.01},{"stockId":2338,"date":"2026-05-12T16:00:00.000Z","sp":64.28},{"stockId":2338,"date":"2026-05-11T16:00:00.000Z","sp":63.95},{"stockId":2338,"date":"2026-05-10T16:00:00.000Z","sp":63.18},{"stockId":2338,"date":"2026-05-07T16:00:00.000Z","sp":62.01},{"stockId":2338,"date":"2026-05-06T16:00:00.000Z","sp":62.75},{"stockId":2338,"date":"2026-05-05T16:00:00.000Z","sp":61.82},{"date":"2026-04-29T16:00:00.000Z","stockId":2338,"sp":61.06},{"date":"2026-04-28T16:00:00.000Z","stockId":2338,"sp":61.25},{"stockId":2338,"date":"2026-04-27T16:00:00.000Z","sp":60.98},{"stockId":2338,"date":"2026-04-26T16:00:00.000Z","sp":60.11},{"date":"2026-04-23T16:00:00.000Z","stockId":2338,"sp":60.06},{"stockId":2338,"date":"2026-04-22T16:00:00.000Z","sp":61.87},{"stockId":2338,"date":"2026-04-21T16:00:00.000Z","sp":64.76},{"stockId":2338,"date":"2026-04-20T16:00:00.000Z","sp":64.06},{"date":"2026-04-19T16:00:00.000Z","stockId":2338,"sp":58.24},{"stockId":2338,"date":"2026-04-16T16:00:00.000Z","sp":56.13},{"stockId":2338,"date":"2026-04-15T16:00:00.000Z","sp":53.93},{"stockId":2338,"date":"2026-04-14T16:00:00.000Z","sp":52.5},{"date":"2026-04-13T16:00:00.000Z","stockId":2338,"sp":53.01},{"stockId":2338,"date":"2026-04-12T16:00:00.000Z","sp":51.47},{"stockId":2338,"date":"2026-04-09T16:00:00.000Z","sp":52.14},{"date":"2026-04-08T16:00:00.000Z","stockId":2338,"sp":51.38},{"date":"2026-04-07T16:00:00.000Z","stockId":2338,"sp":50.03},{"date":"2026-04-06T16:00:00.000Z","stockId":2338,"sp":48},{"stockId":2338,"date":"2026-04-02T16:00:00.000Z","sp":46.98},{"stockId":2338,"date":"2026-04-01T16:00:00.000Z","sp":46.71},{"date":"2026-03-31T16:00:00.000Z","stockId":2338,"sp":48.1},{"date":"2026-03-30T16:00:00.000Z","stockId":2338,"sp":47.12},{"stockId":2338,"date":"2026-03-29T16:00:00.000Z","sp":48.15},{"date":"2026-03-26T16:00:00.000Z","stockId":2338,"sp":47.98},{"date":"2026-03-25T16:00:00.000Z","stockId":2338,"sp":47.67},{"date":"2026-03-24T16:00:00.000Z","stockId":2338,"sp":49.01},{"stockId":2338,"date":"2026-03-23T16:00:00.000Z","sp":47.83},{"stockId":2338,"date":"2026-03-22T16:00:00.000Z","sp":46.35},{"date":"2026-03-19T16:00:00.000Z","stockId":2338,"sp":49.5},{"date":"2026-03-18T16:00:00.000Z","stockId":2338,"sp":49.99},{"date":"2026-03-17T16:00:00.000Z","stockId":2338,"sp":51.08},{"stockId":2338,"date":"2026-03-16T16:00:00.000Z","sp":50.28},{"stockId":2338,"date":"2026-03-15T16:00:00.000Z","sp":51.55},{"stockId":2338,"date":"2026-03-12T16:00:00.000Z","sp":51.02},{"stockId":2338,"date":"2026-03-11T16:00:00.000Z","sp":51.74},{"date":"2026-03-10T16:00:00.000Z","stockId":2338,"sp":52.41},{"date":"2026-03-09T16:00:00.000Z","stockId":2338,"sp":52.9},{"stockId":2338,"date":"2026-03-08T16:00:00.000Z","sp":51.7},{"stockId":2338,"date":"2026-03-05T16:00:00.000Z","sp":53.47},{"date":"2026-03-04T16:00:00.000Z","stockId":2338,"sp":52.95},{"date":"2026-03-03T16:00:00.000Z","stockId":2338,"sp":51.91},{"date":"2026-03-02T16:00:00.000Z","stockId":2338,"sp":53.45},{"date":"2026-03-01T16:00:00.000Z","stockId":2338,"sp":56.85},{"date":"2026-02-26T16:00:00.000Z","stockId":2338,"sp":55.98},{"stockId":2338,"date":"2026-02-25T16:00:00.000Z","sp":55.91},{"date":"2026-02-24T16:00:00.000Z","stockId":2338,"sp":55.23},{"date":"2026-02-23T16:00:00.000Z","stockId":2338,"sp":54.57},{"stockId":2338,"date":"2026-02-12T16:00:00.000Z","sp":54},{"stockId":2338,"date":"2026-02-11T16:00:00.000Z","sp":54.26},{"stockId":2338,"date":"2026-02-10T16:00:00.000Z","sp":54.2},{"stockId":2338,"date":"2026-02-09T16:00:00.000Z","sp":54.75},{"date":"2026-02-08T16:00:00.000Z","stockId":2338,"sp":54.91},{"date":"2026-02-05T16:00:00.000Z","stockId":2338,"sp":53.81},{"date":"2026-02-04T16:00:00.000Z","stockId":2338,"sp":54.29},{"date":"2026-02-03T16:00:00.000Z","stockId":2338,"sp":54.84},{"stockId":2338,"date":"2026-02-02T16:00:00.000Z","sp":55},{"stockId":2338,"date":"2026-02-01T16:00:00.000Z","sp":53.6},{"stockId":2338,"date":"2026-01-29T16:00:00.000Z","sp":54.41},{"date":"2026-01-28T16:00:00.000Z","stockId":2338,"sp":55.06},{"stockId":2338,"date":"2026-01-27T16:00:00.000Z","sp":56.28},{"stockId":2338,"date":"2026-01-26T16:00:00.000Z","sp":58.36},{"date":"2026-01-25T16:00:00.000Z","stockId":2338,"sp":58.05},{"date":"2026-01-22T16:00:00.000Z","stockId":2338,"sp":61.88},{"stockId":2338,"date":"2026-01-21T16:00:00.000Z","sp":59.53},{"date":"2026-01-20T16:00:00.000Z","stockId":2338,"sp":58.08},{"stockId":2338,"date":"2026-01-19T16:00:00.000Z","sp":57.17},{"date":"2026-01-18T16:00:00.000Z","stockId":2338,"sp":58.19},{"date":"2026-01-15T16:00:00.000Z","stockId":2338,"sp":59.28},{"date":"2026-01-14T16:00:00.000Z","stockId":2338,"sp":59.44},{"date":"2026-01-13T16:00:00.000Z","stockId":2338,"sp":59.33},{"date":"2026-01-12T16:00:00.000Z","stockId":2338,"sp":61.74},{"stockId":2338,"date":"2026-01-11T16:00:00.000Z","sp":67.9},{"date":"2026-01-08T16:00:00.000Z","stockId":2338,"sp":62.73},{"date":"2026-01-07T16:00:00.000Z","stockId":2338,"sp":62.3},{"date":"2026-01-06T16:00:00.000Z","stockId":2338,"sp":61.25},{"date":"2026-01-05T16:00:00.000Z","stockId":2338,"sp":60.22},{"date":"2026-01-04T16:00:00.000Z","stockId":2338,"sp":60.51},{"date":"2025-12-30T16:00:00.000Z","stockId":2338,"sp":58.39},{"date":"2025-12-29T16:00:00.000Z","stockId":2338,"sp":57.18},{"date":"2025-12-28T16:00:00.000Z","stockId":2338,"sp":59.05},{"date":"2025-12-25T16:00:00.000Z","stockId":2338,"sp":60.95},{"date":"2025-12-24T16:00:00.000Z","stockId":2338,"sp":58.86},{"date":"2025-12-23T16:00:00.000Z","stockId":2338,"sp":57.71},{"date":"2025-12-22T16:00:00.000Z","stockId":2338,"sp":57.69},{"date":"2025-12-21T16:00:00.000Z","stockId":2338,"sp":59.49},{"date":"2025-12-18T16:00:00.000Z","stockId":2338,"sp":57.08},{"date":"2025-12-17T16:00:00.000Z","stockId":2338,"sp":57.2},{"date":"2025-12-16T16:00:00.000Z","stockId":2338,"sp":52},{"date":"2025-12-15T16:00:00.000Z","stockId":2338,"sp":52.22},{"date":"2025-12-14T16:00:00.000Z","stockId":2338,"sp":53.03},{"date":"2025-12-11T16:00:00.000Z","stockId":2338,"sp":53.73},{"date":"2025-12-10T16:00:00.000Z","stockId":2338,"sp":53.68},{"date":"2025-12-09T16:00:00.000Z","stockId":2338,"sp":54.33},{"date":"2025-12-08T16:00:00.000Z","stockId":2338,"sp":52.8},{"date":"2025-12-07T16:00:00.000Z","stockId":2338,"sp":53.36},{"date":"2025-12-04T16:00:00.000Z","stockId":2338,"sp":52.26},{"date":"2025-12-03T16:00:00.000Z","stockId":2338,"sp":49.91},{"date":"2025-12-02T16:00:00.000Z","stockId":2338,"sp":49.58},{"date":"2025-12-01T16:00:00.000Z","stockId":2338,"sp":50.42},{"date":"2025-11-30T16:00:00.000Z","stockId":2338,"sp":51.5},{"date":"2025-11-27T16:00:00.000Z","stockId":2338,"sp":51.15},{"date":"2025-11-26T16:00:00.000Z","stockId":2338,"sp":50.29},{"date":"2025-11-25T16:00:00.000Z","stockId":2338,"sp":50.6},{"date":"2025-11-24T16:00:00.000Z","stockId":2338,"sp":50.86},{"date":"2025-11-23T16:00:00.000Z","stockId":2338,"sp":50.16},{"date":"2025-11-20T16:00:00.000Z","stockId":2338,"sp":49.01},{"date":"2025-11-19T16:00:00.000Z","stockId":2338,"sp":50.05},{"date":"2025-11-18T16:00:00.000Z","stockId":2338,"sp":50.71},{"date":"2025-11-17T16:00:00.000Z","stockId":2338,"sp":50.82},{"date":"2025-11-16T16:00:00.000Z","stockId":2338,"sp":50.6},{"date":"2025-11-13T16:00:00.000Z","stockId":2338,"sp":50.34},{"date":"2025-11-12T16:00:00.000Z","stockId":2338,"sp":51.34},{"date":"2025-11-11T16:00:00.000Z","stockId":2338,"sp":51.01},{"date":"2025-11-10T16:00:00.000Z","stockId":2338,"sp":51.15},{"date":"2025-11-09T16:00:00.000Z","stockId":2338,"sp":51.62},{"date":"2025-11-06T16:00:00.000Z","stockId":2338,"sp":52.18},{"date":"2025-11-05T16:00:00.000Z","stockId":2338,"sp":53.33},{"date":"2025-11-04T16:00:00.000Z","stockId":2338,"sp":53.33},{"date":"2025-11-03T16:00:00.000Z","stockId":2338,"sp":52.7},{"date":"2025-11-02T16:00:00.000Z","stockId":2338,"sp":53.04},{"date":"2025-10-30T16:00:00.000Z","stockId":2338,"sp":53.16},{"date":"2025-10-29T16:00:00.000Z","stockId":2338,"sp":53.74},{"date":"2025-10-28T16:00:00.000Z","stockId":2338,"sp":55.56},{"date":"2025-10-27T16:00:00.000Z","stockId":2338,"sp":54.5},{"date":"2025-10-26T16:00:00.000Z","stockId":2338,"sp":55.49},{"date":"2025-10-23T16:00:00.000Z","stockId":2338,"sp":55.7},{"date":"2025-10-22T16:00:00.000Z","stockId":2338,"sp":54.51},{"date":"2025-10-21T16:00:00.000Z","stockId":2338,"sp":54.7},{"date":"2025-10-20T16:00:00.000Z","stockId":2338,"sp":55.87},{"date":"2025-10-19T16:00:00.000Z","stockId":2338,"sp":55.26},{"date":"2025-10-16T16:00:00.000Z","stockId":2338,"sp":55.38},{"date":"2025-10-15T16:00:00.000Z","stockId":2338,"sp":58.53},{"date":"2025-10-14T16:00:00.000Z","stockId":2338,"sp":60.98},{"date":"2025-10-13T16:00:00.000Z","stockId":2338,"sp":67.76},{"date":"2025-10-12T16:00:00.000Z","stockId":2338,"sp":63.95},{"date":"2025-10-09T16:00:00.000Z","stockId":2338,"sp":58.14},{"date":"2025-10-08T16:00:00.000Z","stockId":2338,"sp":56},{"date":"2025-09-29T16:00:00.000Z","stockId":2338,"sp":57.65},{"date":"2025-09-28T16:00:00.000Z","stockId":2338,"sp":56.75},{"date":"2025-09-25T16:00:00.000Z","stockId":2338,"sp":56.83},{"date":"2025-09-24T16:00:00.000Z","stockId":2338,"sp":57.84},{"date":"2025-09-23T16:00:00.000Z","stockId":2338,"sp":58.59},{"date":"2025-09-22T16:00:00.000Z","stockId":2338,"sp":56.54},{"date":"2025-09-21T16:00:00.000Z","stockId":2338,"sp":57.76},{"date":"2025-09-18T16:00:00.000Z","stockId":2338,"sp":58.22},{"date":"2025-09-17T16:00:00.000Z","stockId":2338,"sp":56.85},{"date":"2025-09-16T16:00:00.000Z","stockId":2338,"sp":55.62},{"date":"2025-09-15T16:00:00.000Z","stockId":2338,"sp":50.56},{"date":"2025-09-14T16:00:00.000Z","stockId":2338,"sp":49.95},{"date":"2025-09-11T16:00:00.000Z","stockId":2338,"sp":49.45},{"date":"2025-09-10T16:00:00.000Z","stockId":2338,"sp":49.39},{"date":"2025-09-09T16:00:00.000Z","stockId":2338,"sp":48.08},{"date":"2025-09-08T16:00:00.000Z","stockId":2338,"sp":48.41},{"date":"2025-09-07T16:00:00.000Z","stockId":2338,"sp":49.75},{"date":"2025-09-04T16:00:00.000Z","stockId":2338,"sp":50.03},{"date":"2025-09-03T16:00:00.000Z","stockId":2338,"sp":47.51},{"date":"2025-09-02T16:00:00.000Z","stockId":2338,"sp":51.28},{"date":"2025-09-01T16:00:00.000Z","stockId":2338,"sp":51.5},{"date":"2025-08-31T16:00:00.000Z","stockId":2338,"sp":54.16},{"date":"2025-08-28T16:00:00.000Z","stockId":2338,"sp":54.25},{"date":"2025-08-27T16:00:00.000Z","stockId":2338,"sp":55.02},{"date":"2025-08-26T16:00:00.000Z","stockId":2338,"sp":52.91},{"date":"2025-08-25T16:00:00.000Z","stockId":2338,"sp":53.89},{"date":"2025-08-24T16:00:00.000Z","stockId":2338,"sp":55.49},{"date":"2025-08-21T16:00:00.000Z","stockId":2338,"sp":57.12},{"date":"2025-08-20T16:00:00.000Z","stockId":2338,"sp":56.04},{"date":"2025-08-19T16:00:00.000Z","stockId":2338,"sp":57.31},{"date":"2025-08-18T16:00:00.000Z","stockId":2338,"sp":54.6},{"date":"2025-08-17T16:00:00.000Z","stockId":2338,"sp":55.73},{"date":"2025-08-14T16:00:00.000Z","stockId":2338,"sp":53},{"date":"2025-08-13T16:00:00.000Z","stockId":2338,"sp":50.66},{"date":"2025-08-12T16:00:00.000Z","stockId":2338,"sp":52},{"date":"2025-08-11T16:00:00.000Z","stockId":2338,"sp":51.19},{"date":"2025-08-10T16:00:00.000Z","stockId":2338,"sp":49.2},{"date":"2025-08-07T16:00:00.000Z","stockId":2338,"sp":50},{"date":"2025-08-06T16:00:00.000Z","stockId":2338,"sp":50.79},{"date":"2025-08-05T16:00:00.000Z","stockId":2338,"sp":49.95},{"date":"2025-08-04T16:00:00.000Z","stockId":2338,"sp":49.89},{"date":"2025-08-03T16:00:00.000Z","stockId":2338,"sp":48.72},{"date":"2025-07-31T16:00:00.000Z","stockId":2338,"sp":46.9},{"date":"2025-07-30T16:00:00.000Z","stockId":2338,"sp":47.58},{"date":"2025-07-29T16:00:00.000Z","stockId":2338,"sp":48.05},{"date":"2025-07-28T16:00:00.000Z","stockId":2338,"sp":49.98},{"date":"2025-07-27T16:00:00.000Z","stockId":2338,"sp":48.85},{"date":"2025-07-24T16:00:00.000Z","stockId":2338,"sp":49.15},{"date":"2025-07-23T16:00:00.000Z","stockId":2338,"sp":47.4},{"date":"2025-07-22T16:00:00.000Z","stockId":2338,"sp":45.97},{"date":"2025-07-21T16:00:00.000Z","stockId":2338,"sp":45.63},{"date":"2025-07-20T16:00:00.000Z","stockId":2338,"sp":46.23},{"date":"2025-07-17T16:00:00.000Z","stockId":2338,"sp":46.76},{"date":"2025-07-16T16:00:00.000Z","stockId":2338,"sp":46.15},{"date":"2025-07-15T16:00:00.000Z","stockId":2338,"sp":44.4},{"date":"2025-07-14T16:00:00.000Z","stockId":2338,"sp":43.91},{"date":"2025-07-13T16:00:00.000Z","stockId":2338,"sp":45.55},{"date":"2025-07-10T16:00:00.000Z","stockId":2338,"sp":45.37},{"date":"2025-07-09T16:00:00.000Z","stockId":2338,"sp":44.92},{"date":"2025-07-08T16:00:00.000Z","stockId":2338,"sp":44.81},{"date":"2025-07-07T16:00:00.000Z","stockId":2338,"sp":45.58},{"date":"2025-07-06T16:00:00.000Z","stockId":2338,"sp":44.98},{"date":"2025-07-03T16:00:00.000Z","stockId":2338,"sp":45.03},{"date":"2025-07-02T16:00:00.000Z","stockId":2338,"sp":45.4},{"date":"2025-07-01T16:00:00.000Z","stockId":2338,"sp":45.88},{"date":"2025-06-30T16:00:00.000Z","stockId":2338,"sp":47.9},{"date":"2025-06-29T16:00:00.000Z","stockId":2338,"sp":47.3},{"date":"2025-06-26T16:00:00.000Z","stockId":2338,"sp":45.1},{"date":"2025-06-25T16:00:00.000Z","stockId":2338,"sp":45.24},{"date":"2025-06-24T16:00:00.000Z","stockId":2338,"sp":46.96},{"date":"2025-06-23T16:00:00.000Z","stockId":2338,"sp":45.7},{"date":"2025-06-22T16:00:00.000Z","stockId":2338,"sp":46.18},{"date":"2025-06-19T16:00:00.000Z","stockId":2338,"sp":44.32},{"date":"2025-06-18T16:00:00.000Z","stockId":2338,"sp":42.58},{"date":"2025-06-17T16:00:00.000Z","stockId":2338,"sp":42.6},{"date":"2025-06-16T16:00:00.000Z","stockId":2338,"sp":42.34},{"date":"2025-06-15T16:00:00.000Z","stockId":2338,"sp":43.11},{"date":"2025-06-12T16:00:00.000Z","stockId":2338,"sp":42.71},{"date":"2025-06-11T16:00:00.000Z","stockId":2338,"sp":42.8},{"date":"2025-06-10T16:00:00.000Z","stockId":2338,"sp":42.68},{"date":"2025-06-09T16:00:00.000Z","stockId":2338,"sp":42.74},{"date":"2025-06-08T16:00:00.000Z","stockId":2338,"sp":43.86},{"date":"2025-06-05T16:00:00.000Z","stockId":2338,"sp":43.7},{"date":"2025-06-04T16:00:00.000Z","stockId":2338,"sp":44.25},{"date":"2025-06-03T16:00:00.000Z","stockId":2338,"sp":43.64},{"date":"2025-06-02T16:00:00.000Z","stockId":2338,"sp":42.9},{"date":"2025-05-29T16:00:00.000Z","stockId":2338,"sp":42.56},{"date":"2025-05-28T16:00:00.000Z","stockId":2338,"sp":43.44},{"date":"2025-05-27T16:00:00.000Z","stockId":2338,"sp":42.3},{"date":"2025-05-26T16:00:00.000Z","stockId":2338,"sp":43.75},{"date":"2025-05-25T16:00:00.000Z","stockId":2338,"sp":43.6},{"date":"2025-05-22T16:00:00.000Z","stockId":2338,"sp":42.44},{"date":"2025-05-21T16:00:00.000Z","stockId":2338,"sp":42.81},{"date":"2025-05-20T16:00:00.000Z","stockId":2338,"sp":44.11},{"date":"2025-05-19T16:00:00.000Z","stockId":2338,"sp":44.22},{"date":"2025-05-18T16:00:00.000Z","stockId":2338,"sp":44.42},{"date":"2025-05-15T16:00:00.000Z","stockId":2338,"sp":45.38},{"date":"2025-05-14T16:00:00.000Z","stockId":2338,"sp":45.7},{"date":"2025-05-13T16:00:00.000Z","stockId":2338,"sp":45.91},{"date":"2025-05-12T16:00:00.000Z","stockId":2338,"sp":45.45},{"date":"2025-05-11T16:00:00.000Z","stockId":2338,"sp":50.5},{"date":"2025-05-08T16:00:00.000Z","stockId":2338,"sp":51.65},{"date":"2025-05-07T16:00:00.000Z","stockId":2338,"sp":46.95},{"date":"2025-05-06T16:00:00.000Z","stockId":2338,"sp":42.68},{"date":"2025-05-05T16:00:00.000Z","stockId":2338,"sp":38.8},{"date":"2025-04-29T16:00:00.000Z","stockId":2338,"sp":37.85},{"date":"2025-04-28T16:00:00.000Z","stockId":2338,"sp":37.22},{"date":"2025-04-27T16:00:00.000Z","stockId":2338,"sp":37.6},{"date":"2025-04-24T16:00:00.000Z","stockId":2338,"sp":38.24},{"date":"2025-04-23T16:00:00.000Z","stockId":2338,"sp":37.92},{"date":"2025-04-22T16:00:00.000Z","stockId":2338,"sp":38.8},{"date":"2025-04-21T16:00:00.000Z","stockId":2338,"sp":39.11},{"date":"2025-04-20T16:00:00.000Z","stockId":2338,"sp":39.24},{"date":"2025-04-17T16:00:00.000Z","stockId":2338,"sp":38.8},{"date":"2025-04-16T16:00:00.000Z","stockId":2338,"sp":39.21},{"date":"2025-04-15T16:00:00.000Z","stockId":2338,"sp":39.18},{"date":"2025-04-14T16:00:00.000Z","stockId":2338,"sp":39.71},{"date":"2025-04-13T16:00:00.000Z","stockId":2338,"sp":40.4},{"date":"2025-04-10T16:00:00.000Z","stockId":2338,"sp":40.14},{"date":"2025-04-09T16:00:00.000Z","stockId":2338,"sp":39.45},{"date":"2025-04-08T16:00:00.000Z","stockId":2338,"sp":39.12},{"date":"2025-04-07T16:00:00.000Z","stockId":2338,"sp":36.98},{"date":"2025-04-06T16:00:00.000Z","stockId":2338,"sp":37.45},{"date":"2025-04-02T16:00:00.000Z","stockId":2338,"sp":40.21},{"date":"2025-04-01T16:00:00.000Z","stockId":2338,"sp":42.52},{"date":"2025-03-31T16:00:00.000Z","stockId":2338,"sp":45},{"date":"2025-03-30T16:00:00.000Z","stockId":2338,"sp":45.44},{"date":"2025-03-27T16:00:00.000Z","stockId":2338,"sp":45.04},{"date":"2025-03-26T16:00:00.000Z","stockId":2338,"sp":44.22},{"date":"2025-03-25T16:00:00.000Z","stockId":2338,"sp":41.01},{"date":"2025-03-24T16:00:00.000Z","stockId":2338,"sp":40.62},{"date":"2025-03-23T16:00:00.000Z","stockId":2338,"sp":38.3},{"date":"2025-03-20T16:00:00.000Z","stockId":2338,"sp":38.37},{"date":"2025-03-19T16:00:00.000Z","stockId":2338,"sp":39.35},{"date":"2025-03-18T16:00:00.000Z","stockId":2338,"sp":39.19},{"date":"2025-03-17T16:00:00.000Z","stockId":2338,"sp":39.97},{"date":"2025-03-16T16:00:00.000Z","stockId":2338,"sp":40.19},{"date":"2025-03-13T16:00:00.000Z","stockId":2338,"sp":40.32},{"date":"2025-03-12T16:00:00.000Z","stockId":2338,"sp":40.14},{"date":"2025-03-11T16:00:00.000Z","stockId":2338,"sp":41.49},{"date":"2025-03-10T16:00:00.000Z","stockId":2338,"sp":41.17},{"date":"2025-03-09T16:00:00.000Z","stockId":2338,"sp":41.51},{"date":"2025-03-06T16:00:00.000Z","stockId":2338,"sp":39.52},{"date":"2025-03-05T16:00:00.000Z","stockId":2338,"sp":40.45},{"date":"2025-03-04T16:00:00.000Z","stockId":2338,"sp":40.29},{"date":"2025-03-03T16:00:00.000Z","stockId":2338,"sp":40.5},{"date":"2025-03-02T16:00:00.000Z","stockId":2338,"sp":39.36},{"date":"2025-02-27T16:00:00.000Z","stockId":2338,"sp":39},{"date":"2025-02-26T16:00:00.000Z","stockId":2338,"sp":41.77},{"date":"2025-02-25T16:00:00.000Z","stockId":2338,"sp":42.95},{"date":"2025-02-24T16:00:00.000Z","stockId":2338,"sp":43.4},{"date":"2025-02-23T16:00:00.000Z","stockId":2338,"sp":42.75},{"date":"2025-02-20T16:00:00.000Z","stockId":2338,"sp":42.31},{"date":"2025-02-19T16:00:00.000Z","stockId":2338,"sp":41.79},{"date":"2025-02-18T16:00:00.000Z","stockId":2338,"sp":41.3},{"date":"2025-02-17T16:00:00.000Z","stockId":2338,"sp":40.3},{"date":"2025-02-16T16:00:00.000Z","stockId":2338,"sp":39.72},{"date":"2025-02-13T16:00:00.000Z","stockId":2338,"sp":39.36},{"date":"2025-02-12T16:00:00.000Z","stockId":2338,"sp":39.75},{"date":"2025-02-11T16:00:00.000Z","stockId":2338,"sp":41.07},{"date":"2025-02-10T16:00:00.000Z","stockId":2338,"sp":40.73},{"date":"2025-02-09T16:00:00.000Z","stockId":2338,"sp":41.3},{"date":"2025-02-06T16:00:00.000Z","stockId":2338,"sp":40.2},{"date":"2025-02-05T16:00:00.000Z","stockId":2338,"sp":40.11},{"date":"2025-02-04T16:00:00.000Z","stockId":2338,"sp":38.25},{"date":"2025-01-26T16:00:00.000Z","stockId":2338,"sp":37.29},{"date":"2025-01-23T16:00:00.000Z","stockId":2338,"sp":38.5},{"date":"2025-01-22T16:00:00.000Z","stockId":2338,"sp":38.37},{"date":"2025-01-21T16:00:00.000Z","stockId":2338,"sp":38.5},{"date":"2025-01-20T16:00:00.000Z","stockId":2338,"sp":39.17},{"date":"2025-01-19T16:00:00.000Z","stockId":2338,"sp":38.84},{"date":"2025-01-16T16:00:00.000Z","stockId":2338,"sp":39.34},{"date":"2025-01-15T16:00:00.000Z","stockId":2338,"sp":38.95},{"date":"2025-01-14T16:00:00.000Z","stockId":2338,"sp":38.93},{"date":"2025-01-13T16:00:00.000Z","stockId":2338,"sp":39.6},{"date":"2025-01-12T16:00:00.000Z","stockId":2338,"sp":38.27},{"date":"2025-01-09T16:00:00.000Z","stockId":2338,"sp":35.88},{"date":"2025-01-08T16:00:00.000Z","stockId":2338,"sp":36.35},{"date":"2025-01-07T16:00:00.000Z","stockId":2338,"sp":36.56},{"date":"2025-01-06T16:00:00.000Z","stockId":2338,"sp":36.07},{"date":"2025-01-05T16:00:00.000Z","stockId":2338,"sp":35.49},{"date":"2025-01-02T16:00:00.000Z","stockId":2338,"sp":34.88},{"date":"2025-01-01T16:00:00.000Z","stockId":2338,"sp":36.51},{"date":"2024-12-30T16:00:00.000Z","stockId":2338,"sp":37.72},{"date":"2024-12-29T16:00:00.000Z","stockId":2338,"sp":39.34},{"date":"2024-12-26T16:00:00.000Z","stockId":2338,"sp":39.8},{"date":"2024-12-25T16:00:00.000Z","stockId":2338,"sp":39.37},{"date":"2024-12-24T16:00:00.000Z","stockId":2338,"sp":39.19},{"date":"2024-12-23T16:00:00.000Z","stockId":2338,"sp":39.81},{"date":"2024-12-22T16:00:00.000Z","stockId":2338,"sp":39.58},{"date":"2024-12-19T16:00:00.000Z","stockId":2338,"sp":41.14},{"date":"2024-12-18T16:00:00.000Z","stockId":2338,"sp":40.1},{"date":"2024-12-17T16:00:00.000Z","stockId":2338,"sp":39.4},{"date":"2024-12-16T16:00:00.000Z","stockId":2338,"sp":38.91},{"date":"2024-12-15T16:00:00.000Z","stockId":2338,"sp":40.39},{"date":"2024-12-12T16:00:00.000Z","stockId":2338,"sp":41.12},{"date":"2024-12-11T16:00:00.000Z","stockId":2338,"sp":42.94},{"date":"2024-12-10T16:00:00.000Z","stockId":2338,"sp":43.33},{"date":"2024-12-09T16:00:00.000Z","stockId":2338,"sp":42.84},{"date":"2024-12-08T16:00:00.000Z","stockId":2338,"sp":42.7},{"date":"2024-12-05T16:00:00.000Z","stockId":2338,"sp":43.68},{"date":"2024-12-04T16:00:00.000Z","stockId":2338,"sp":44.05},{"date":"2024-12-03T16:00:00.000Z","stockId":2338,"sp":44.41},{"date":"2024-12-02T16:00:00.000Z","stockId":2338,"sp":45.32},{"date":"2024-12-01T16:00:00.000Z","stockId":2338,"sp":43.19},{"date":"2024-11-28T16:00:00.000Z","stockId":2338,"sp":41.55},{"date":"2024-11-27T16:00:00.000Z","stockId":2338,"sp":40.81},{"date":"2024-11-26T16:00:00.000Z","stockId":2338,"sp":41.61},{"date":"2024-11-25T16:00:00.000Z","stockId":2338,"sp":40.64},{"date":"2024-11-24T16:00:00.000Z","stockId":2338,"sp":41.26},{"date":"2024-11-21T16:00:00.000Z","stockId":2338,"sp":41.76},{"date":"2024-11-20T16:00:00.000Z","stockId":2338,"sp":44.76},{"date":"2024-11-19T16:00:00.000Z","stockId":2338,"sp":42.94},{"date":"2024-11-18T16:00:00.000Z","stockId":2338,"sp":42.48},{"date":"2024-11-17T16:00:00.000Z","stockId":2338,"sp":40.59},{"date":"2024-11-14T16:00:00.000Z","stockId":2338,"sp":43.47},{"date":"2024-11-13T16:00:00.000Z","stockId":2338,"sp":47.4},{"date":"2024-11-12T16:00:00.000Z","stockId":2338,"sp":50.94},{"date":"2024-11-11T16:00:00.000Z","stockId":2338,"sp":52.4},{"date":"2024-11-10T16:00:00.000Z","stockId":2338,"sp":52.39},{"date":"2024-11-07T16:00:00.000Z","stockId":2338,"sp":47.75},{"date":"2024-11-06T16:00:00.000Z","stockId":2338,"sp":46.17},{"date":"2024-11-05T16:00:00.000Z","stockId":2338,"sp":47.37},{"date":"2024-11-04T16:00:00.000Z","stockId":2338,"sp":45.23},{"date":"2024-11-03T16:00:00.000Z","stockId":2338,"sp":43.85},{"date":"2024-10-31T16:00:00.000Z","stockId":2338,"sp":42.16},{"date":"2024-10-30T16:00:00.000Z","stockId":2338,"sp":42.89},{"date":"2024-10-29T16:00:00.000Z","stockId":2338,"sp":38.99},{"date":"2024-10-28T16:00:00.000Z","stockId":2338,"sp":39.26},{"date":"2024-10-27T16:00:00.000Z","stockId":2338,"sp":37.61},{"date":"2024-10-24T16:00:00.000Z","stockId":2338,"sp":35.53},{"date":"2024-10-23T16:00:00.000Z","stockId":2338,"sp":35.82},{"date":"2024-10-22T16:00:00.000Z","stockId":2338,"sp":36.1},{"date":"2024-10-21T16:00:00.000Z","stockId":2338,"sp":36.51},{"date":"2024-10-20T16:00:00.000Z","stockId":2338,"sp":38.59},{"date":"2024-10-17T16:00:00.000Z","stockId":2338,"sp":35.87},{"date":"2024-10-16T16:00:00.000Z","stockId":2338,"sp":34.14},{"date":"2024-10-15T16:00:00.000Z","stockId":2338,"sp":34.03},{"date":"2024-10-14T16:00:00.000Z","stockId":2338,"sp":32.99},{"date":"2024-10-13T16:00:00.000Z","stockId":2338,"sp":32.72},{"date":"2024-10-10T16:00:00.000Z","stockId":2338,"sp":31.78},{"date":"2024-10-09T16:00:00.000Z","stockId":2338,"sp":33.51},{"date":"2024-10-08T16:00:00.000Z","stockId":2338,"sp":35.27},{"date":"2024-10-07T16:00:00.000Z","stockId":2338,"sp":34.85},{"date":"2024-09-29T16:00:00.000Z","stockId":2338,"sp":31.68},{"date":"2024-09-26T16:00:00.000Z","stockId":2338,"sp":28.88},{"date":"2024-09-25T16:00:00.000Z","stockId":2338,"sp":27.63},{"date":"2024-09-24T16:00:00.000Z","stockId":2338,"sp":27.3},{"date":"2024-09-23T16:00:00.000Z","stockId":2338,"sp":27.05},{"date":"2024-09-22T16:00:00.000Z","stockId":2338,"sp":26.23},{"date":"2024-09-19T16:00:00.000Z","stockId":2338,"sp":26.71},{"date":"2024-09-18T16:00:00.000Z","stockId":2338,"sp":26.6},{"date":"2024-09-17T16:00:00.000Z","stockId":2338,"sp":26.71},{"date":"2024-09-12T16:00:00.000Z","stockId":2338,"sp":24.28},{"date":"2024-09-11T16:00:00.000Z","stockId":2338,"sp":24.87},{"date":"2024-09-10T16:00:00.000Z","stockId":2338,"sp":25.52},{"date":"2024-09-09T16:00:00.000Z","stockId":2338,"sp":25.9},{"date":"2024-09-08T16:00:00.000Z","stockId":2338,"sp":25.25},{"date":"2024-09-05T16:00:00.000Z","stockId":2338,"sp":25.32},{"date":"2024-09-04T16:00:00.000Z","stockId":2338,"sp":25.77},{"date":"2024-09-03T16:00:00.000Z","stockId":2338,"sp":25.59},{"date":"2024-09-02T16:00:00.000Z","stockId":2338,"sp":24.97},{"date":"2024-09-01T16:00:00.000Z","stockId":2338,"sp":24.88},{"date":"2024-08-29T16:00:00.000Z","stockId":2338,"sp":25.59},{"date":"2024-08-28T16:00:00.000Z","stockId":2338,"sp":24.14},{"date":"2024-08-27T16:00:00.000Z","stockId":2338,"sp":23.82},{"date":"2024-08-26T16:00:00.000Z","stockId":2338,"sp":23.83},{"date":"2024-08-25T16:00:00.000Z","stockId":2338,"sp":24.48},{"date":"2024-08-22T16:00:00.000Z","stockId":2338,"sp":24.58},{"date":"2024-08-21T16:00:00.000Z","stockId":2338,"sp":25.1},{"date":"2024-08-20T16:00:00.000Z","stockId":2338,"sp":25.01},{"date":"2024-08-19T16:00:00.000Z","stockId":2338,"sp":25.42},{"date":"2024-08-18T16:00:00.000Z","stockId":2338,"sp":25.98},{"date":"2024-08-15T16:00:00.000Z","stockId":2338,"sp":26.35},{"date":"2024-08-14T16:00:00.000Z","stockId":2338,"sp":26.71},{"date":"2024-08-13T16:00:00.000Z","stockId":2338,"sp":26.61},{"date":"2024-08-12T16:00:00.000Z","stockId":2338,"sp":26.82},{"date":"2024-08-11T16:00:00.000Z","stockId":2338,"sp":26.49},{"date":"2024-08-08T16:00:00.000Z","stockId":2338,"sp":27.2},{"date":"2024-08-07T16:00:00.000Z","stockId":2338,"sp":27.53},{"date":"2024-08-06T16:00:00.000Z","stockId":2338,"sp":28.19},{"date":"2024-08-05T16:00:00.000Z","stockId":2338,"sp":28.13},{"date":"2024-08-04T16:00:00.000Z","stockId":2338,"sp":27.77},{"date":"2024-08-01T16:00:00.000Z","stockId":2338,"sp":29.99},{"date":"2024-07-31T16:00:00.000Z","stockId":2338,"sp":29.89},{"date":"2024-07-30T16:00:00.000Z","stockId":2338,"sp":30.1},{"date":"2024-07-29T16:00:00.000Z","stockId":2338,"sp":29.01},{"date":"2024-07-28T16:00:00.000Z","stockId":2338,"sp":28.87},{"date":"2024-07-25T16:00:00.000Z","stockId":2338,"sp":28.94},{"date":"2024-07-24T16:00:00.000Z","stockId":2338,"sp":28.3},{"date":"2024-07-23T16:00:00.000Z","stockId":2338,"sp":28.41},{"date":"2024-07-22T16:00:00.000Z","stockId":2338,"sp":29.79},{"date":"2024-07-21T16:00:00.000Z","stockId":2338,"sp":31.62},{"date":"2024-07-18T16:00:00.000Z","stockId":2338,"sp":31.81},{"date":"2024-07-17T16:00:00.000Z","stockId":2338,"sp":31.27},{"date":"2024-07-16T16:00:00.000Z","stockId":2338,"sp":29.68},{"date":"2024-07-15T16:00:00.000Z","stockId":2338,"sp":30},{"date":"2024-07-14T16:00:00.000Z","stockId":2338,"sp":30.25},{"date":"2024-07-11T16:00:00.000Z","stockId":2338,"sp":29.61},{"date":"2024-07-10T16:00:00.000Z","stockId":2338,"sp":30.34},{"date":"2024-07-09T16:00:00.000Z","stockId":2338,"sp":29.91},{"date":"2024-07-08T16:00:00.000Z","stockId":2338,"sp":30.52},{"date":"2024-07-07T16:00:00.000Z","stockId":2338,"sp":29.4},{"date":"2024-07-04T16:00:00.000Z","stockId":2338,"sp":30.7},{"date":"2024-07-03T16:00:00.000Z","stockId":2338,"sp":30.56},{"date":"2024-07-02T16:00:00.000Z","stockId":2338,"sp":31.92},{"date":"2024-07-01T16:00:00.000Z","stockId":2338,"sp":32.24},{"date":"2024-06-30T16:00:00.000Z","stockId":2338,"sp":33.35},{"date":"2024-06-27T16:00:00.000Z","stockId":2338,"sp":33.02},{"date":"2024-06-26T16:00:00.000Z","stockId":2338,"sp":32.44},{"sp":31.92,"stockId":2338,"date":"2024-06-25T16:00:00.000Z"},{"sp":29.02,"stockId":2338,"date":"2024-06-24T16:00:00.000Z"},{"sp":30.95,"stockId":2338,"date":"2024-06-23T16:00:00.000Z"},{"sp":32.06,"stockId":2338,"date":"2024-06-20T16:00:00.000Z"},{"sp":32.55,"stockId":2338,"date":"2024-06-19T16:00:00.000Z"},{"sp":31.52,"stockId":2338,"date":"2024-06-18T16:00:00.000Z"},{"sp":30.72,"stockId":2338,"date":"2024-06-17T16:00:00.000Z"},{"sp":31.24,"stockId":2338,"date":"2024-06-16T16:00:00.000Z"},{"sp":30.51,"stockId":2338,"date":"2024-06-13T16:00:00.000Z"},{"sp":30.5,"stockId":2338,"date":"2024-06-12T16:00:00.000Z"},{"sp":31.35,"stockId":2338,"date":"2024-06-11T16:00:00.000Z"},{"sp":30.92,"stockId":2338,"date":"2024-06-10T16:00:00.000Z"},{"sp":29.12,"stockId":2338,"date":"2024-06-06T16:00:00.000Z"},{"sp":26.47,"stockId":2338,"date":"2024-06-05T16:00:00.000Z"},{"sp":27.14,"stockId":2338,"date":"2024-06-04T16:00:00.000Z"},{"sp":27.68,"stockId":2338,"date":"2024-06-03T16:00:00.000Z"},{"sp":28.47,"stockId":2338,"date":"2024-06-02T16:00:00.000Z"},{"sp":29.05,"stockId":2338,"date":"2024-05-30T16:00:00.000Z"},{"sp":29,"stockId":2338,"date":"2024-05-29T16:00:00.000Z"},{"sp":28.05,"stockId":2338,"date":"2024-05-28T16:00:00.000Z"},{"sp":27.51,"stockId":2338,"date":"2024-05-27T16:00:00.000Z"},{"sp":27.81,"stockId":2338,"date":"2024-05-26T16:00:00.000Z"},{"sp":25.92,"stockId":2338,"date":"2024-05-23T16:00:00.000Z"},{"sp":26.63,"stockId":2338,"date":"2024-05-22T16:00:00.000Z"},{"sp":27.09,"stockId":2338,"date":"2024-05-21T16:00:00.000Z"},{"sp":27.36,"stockId":2338,"date":"2024-05-20T16:00:00.000Z"},{"sp":28.12,"stockId":2338,"date":"2024-05-19T16:00:00.000Z"},{"sp":27.73,"stockId":2338,"date":"2024-05-16T16:00:00.000Z"},{"sp":27.57,"stockId":2338,"date":"2024-05-15T16:00:00.000Z"},{"sp":27.27,"stockId":2338,"date":"2024-05-14T16:00:00.000Z"},{"sp":27.12,"stockId":2338,"date":"2024-05-13T16:00:00.000Z"},{"sp":27.05,"stockId":2338,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2338,"sp":27.93},{"date":"2024-05-08T16:00:00.000Z","stockId":2338,"sp":28.94},{"date":"2024-05-07T16:00:00.000Z","stockId":2338,"sp":29.14},{"date":"2024-05-06T16:00:00.000Z","stockId":2338,"sp":28.13},{"date":"2024-05-05T16:00:00.000Z","stockId":2338,"sp":27.65},{"date":"2024-04-29T16:00:00.000Z","stockId":2338,"sp":27.19},{"date":"2024-04-28T16:00:00.000Z","stockId":2338,"sp":27.93},{"date":"2024-04-25T16:00:00.000Z","stockId":2338,"sp":27.37},{"date":"2024-04-24T16:00:00.000Z","stockId":2338,"sp":27.72},{"date":"2024-04-23T16:00:00.000Z","stockId":2338,"sp":28.12},{"date":"2024-04-22T16:00:00.000Z","stockId":2338,"sp":27.25},{"date":"2024-04-21T16:00:00.000Z","stockId":2338,"sp":26.92},{"date":"2024-04-18T16:00:00.000Z","stockId":2338,"sp":26.8},{"date":"2024-04-17T16:00:00.000Z","stockId":2338,"sp":26.74},{"date":"2024-04-16T16:00:00.000Z","stockId":2338,"sp":26.27},{"date":"2024-04-15T16:00:00.000Z","stockId":2338,"sp":24.44},{"date":"2024-04-14T16:00:00.000Z","stockId":2338,"sp":26.6},{"date":"2024-04-11T16:00:00.000Z","stockId":2338,"sp":27.02},{"date":"2024-04-10T16:00:00.000Z","stockId":2338,"sp":27.56},{"date":"2024-04-09T16:00:00.000Z","stockId":2338,"sp":28.08},{"date":"2024-04-08T16:00:00.000Z","stockId":2338,"sp":29.09},{"date":"2024-04-07T16:00:00.000Z","stockId":2338,"sp":28.81},{"date":"2024-04-02T16:00:00.000Z","stockId":2338,"sp":30.06},{"date":"2024-04-01T16:00:00.000Z","stockId":2338,"sp":30.92},{"date":"2024-03-31T16:00:00.000Z","stockId":2338,"sp":31.72},{"date":"2024-03-28T16:00:00.000Z","stockId":2338,"sp":30.66},{"date":"2024-03-27T16:00:00.000Z","stockId":2338,"sp":29.95},{"date":"2024-03-26T16:00:00.000Z","stockId":2338,"sp":28.8},{"date":"2024-03-25T16:00:00.000Z","stockId":2338,"sp":31.28},{"date":"2024-03-24T16:00:00.000Z","stockId":2338,"sp":32.88},{"date":"2024-03-21T16:00:00.000Z","stockId":2338,"sp":30.14},{"date":"2024-03-20T16:00:00.000Z","stockId":2338,"sp":30.45},{"date":"2024-03-19T16:00:00.000Z","stockId":2338,"sp":30.66},{"date":"2024-03-18T16:00:00.000Z","stockId":2338,"sp":30.52},{"date":"2024-03-17T16:00:00.000Z","stockId":2338,"sp":30.72},{"date":"2024-03-14T16:00:00.000Z","stockId":2338,"sp":30.06},{"date":"2024-03-13T16:00:00.000Z","stockId":2338,"sp":29.66},{"date":"2024-03-12T16:00:00.000Z","stockId":2338,"sp":30.08},{"date":"2024-03-11T16:00:00.000Z","stockId":2338,"sp":29.92},{"date":"2024-03-10T16:00:00.000Z","stockId":2338,"sp":29.99},{"date":"2024-03-07T16:00:00.000Z","stockId":2338,"sp":29.84},{"date":"2024-03-06T16:00:00.000Z","stockId":2338,"sp":29.4},{"date":"2024-03-05T16:00:00.000Z","stockId":2338,"sp":29.91},{"date":"2024-03-04T16:00:00.000Z","stockId":2338,"sp":30.48},{"date":"2024-03-03T16:00:00.000Z","stockId":2338,"sp":31.83},{"date":"2024-02-29T16:00:00.000Z","stockId":2338,"sp":30.3},{"date":"2024-02-28T16:00:00.000Z","stockId":2338,"sp":28.64},{"date":"2024-02-27T16:00:00.000Z","stockId":2338,"sp":26.04},{"date":"2024-02-26T16:00:00.000Z","stockId":2338,"sp":27.99},{"date":"2024-02-25T16:00:00.000Z","stockId":2338,"sp":27.64},{"date":"2024-02-22T16:00:00.000Z","stockId":2338,"sp":25.88},{"date":"2024-02-21T16:00:00.000Z","stockId":2338,"sp":25},{"date":"2024-02-20T16:00:00.000Z","stockId":2338,"sp":23.98},{"date":"2024-02-19T16:00:00.000Z","stockId":2338,"sp":24.02},{"date":"2024-02-18T16:00:00.000Z","stockId":2338,"sp":23.38},{"date":"2024-02-07T16:00:00.000Z","stockId":2338,"sp":22.34},{"date":"2024-02-06T16:00:00.000Z","stockId":2338,"sp":20.52},{"date":"2024-02-05T16:00:00.000Z","stockId":2338,"sp":20.49},{"date":"2024-02-04T16:00:00.000Z","stockId":2338,"sp":19.52},{"date":"2024-02-01T16:00:00.000Z","stockId":2338,"sp":21.64},{"date":"2024-01-31T16:00:00.000Z","stockId":2338,"sp":23.26},{"date":"2024-01-30T16:00:00.000Z","stockId":2338,"sp":23.35},{"date":"2024-01-29T16:00:00.000Z","stockId":2338,"sp":24.81},{"date":"2024-01-28T16:00:00.000Z","stockId":2338,"sp":25.53},{"date":"2024-01-25T16:00:00.000Z","stockId":2338,"sp":26.4},{"date":"2024-01-24T16:00:00.000Z","stockId":2338,"sp":27.02},{"date":"2024-01-23T16:00:00.000Z","stockId":2338,"sp":25.66},{"date":"2024-01-22T16:00:00.000Z","stockId":2338,"sp":25.66},{"date":"2024-01-21T16:00:00.000Z","stockId":2338,"sp":25.09},{"date":"2024-01-18T16:00:00.000Z","stockId":2338,"sp":26.75},{"date":"2024-01-17T16:00:00.000Z","stockId":2338,"sp":27.31},{"date":"2024-01-16T16:00:00.000Z","stockId":2338,"sp":27.29},{"date":"2024-01-15T16:00:00.000Z","stockId":2338,"sp":27.98},{"date":"2024-01-14T16:00:00.000Z","stockId":2338,"sp":28.56},{"date":"2024-01-11T16:00:00.000Z","stockId":2338,"sp":28.47},{"date":"2024-01-10T16:00:00.000Z","stockId":2338,"sp":29.31},{"date":"2024-01-09T16:00:00.000Z","stockId":2338,"sp":28.76},{"date":"2024-01-08T16:00:00.000Z","stockId":2338,"sp":29.51},{"date":"2024-01-07T16:00:00.000Z","stockId":2338,"sp":29.16},{"date":"2024-01-04T16:00:00.000Z","stockId":2338,"sp":30.09},{"date":"2024-01-03T16:00:00.000Z","stockId":2338,"sp":32.23},{"date":"2024-01-02T16:00:00.000Z","stockId":2338,"sp":32.64},{"date":"2024-01-01T16:00:00.000Z","stockId":2338,"sp":33.37},{"date":"2023-12-28T16:00:00.000Z","stockId":2338,"sp":33.65},{"date":"2023-12-27T16:00:00.000Z","stockId":2338,"sp":33.11},{"date":"2023-12-26T16:00:00.000Z","stockId":2338,"sp":32.35},{"date":"2023-12-25T16:00:00.000Z","stockId":2338,"sp":31.98},{"date":"2023-12-24T16:00:00.000Z","stockId":2338,"sp":32.97},{"date":"2023-12-21T16:00:00.000Z","stockId":2338,"sp":31.96},{"date":"2023-12-20T16:00:00.000Z","stockId":2338,"sp":32.81},{"date":"2023-12-19T16:00:00.000Z","stockId":2338,"sp":32.69},{"date":"2023-12-18T16:00:00.000Z","stockId":2338,"sp":32.9},{"date":"2023-12-17T16:00:00.000Z","stockId":2338,"sp":32.52},{"date":"2023-12-14T16:00:00.000Z","stockId":2338,"sp":33.4},{"date":"2023-12-13T16:00:00.000Z","stockId":2338,"sp":33.74},{"date":"2023-12-12T16:00:00.000Z","stockId":2338,"sp":34.29},{"date":"2023-12-11T16:00:00.000Z","stockId":2338,"sp":34.41},{"date":"2023-12-10T16:00:00.000Z","stockId":2338,"sp":34.89},{"date":"2023-12-07T16:00:00.000Z","stockId":2338,"sp":33.95},{"date":"2023-12-06T16:00:00.000Z","stockId":2338,"sp":33.02},{"date":"2023-12-05T16:00:00.000Z","stockId":2338,"sp":33.25},{"date":"2023-12-04T16:00:00.000Z","stockId":2338,"sp":33.53},{"date":"2023-12-03T16:00:00.000Z","stockId":2338,"sp":34.64},{"date":"2023-11-30T16:00:00.000Z","stockId":2338,"sp":34.35},{"date":"2023-11-29T16:00:00.000Z","stockId":2338,"sp":33.95},{"date":"2023-11-28T16:00:00.000Z","stockId":2338,"sp":34.45},{"date":"2023-11-27T16:00:00.000Z","stockId":2338,"sp":34.9},{"date":"2023-11-26T16:00:00.000Z","stockId":2338,"sp":35.9},{"date":"2023-11-23T16:00:00.000Z","stockId":2338,"sp":34.13},{"date":"2023-11-22T16:00:00.000Z","stockId":2338,"sp":35.01},{"date":"2023-11-21T16:00:00.000Z","stockId":2338,"sp":34.75},{"date":"2023-11-20T16:00:00.000Z","stockId":2338,"sp":36.36},{"date":"2023-11-19T16:00:00.000Z","stockId":2338,"sp":37.45},{"date":"2023-11-16T16:00:00.000Z","stockId":2338,"sp":37.22},{"date":"2023-11-15T16:00:00.000Z","stockId":2338,"sp":37.39},{"date":"2023-11-14T16:00:00.000Z","stockId":2338,"sp":37.56},{"date":"2023-11-13T16:00:00.000Z","stockId":2338,"sp":39.25},{"date":"2023-11-12T16:00:00.000Z","stockId":2338,"sp":38.74},{"date":"2023-11-09T16:00:00.000Z","stockId":2338,"sp":39.2},{"date":"2023-11-08T16:00:00.000Z","stockId":2338,"sp":38.86},{"date":"2023-11-07T16:00:00.000Z","stockId":2338,"sp":38},{"date":"2023-11-06T16:00:00.000Z","stockId":2338,"sp":36.78},{"date":"2023-11-05T16:00:00.000Z","stockId":2338,"sp":35.38},{"date":"2023-11-02T16:00:00.000Z","stockId":2338,"sp":33.17},{"date":"2023-11-01T16:00:00.000Z","stockId":2338,"sp":31.64},{"date":"2023-10-31T16:00:00.000Z","stockId":2338,"sp":32.44},{"date":"2023-10-30T16:00:00.000Z","stockId":2338,"sp":33.29},{"date":"2023-10-29T16:00:00.000Z","stockId":2338,"sp":33.94},{"date":"2023-10-26T16:00:00.000Z","stockId":2338,"sp":33.69},{"date":"2023-10-25T16:00:00.000Z","stockId":2338,"sp":34.43},{"date":"2023-10-24T16:00:00.000Z","stockId":2338,"sp":34.42},{"date":"2023-10-23T16:00:00.000Z","stockId":2338,"sp":34.25},{"date":"2023-10-22T16:00:00.000Z","stockId":2338,"sp":33.93},{"date":"2023-10-19T16:00:00.000Z","stockId":2338,"sp":34.47},{"date":"2023-10-18T16:00:00.000Z","stockId":2338,"sp":36.05},{"date":"2023-10-17T16:00:00.000Z","stockId":2338,"sp":35.69},{"date":"2023-10-16T16:00:00.000Z","stockId":2338,"sp":36.57},{"date":"2023-10-15T16:00:00.000Z","stockId":2338,"sp":36.34},{"date":"2023-10-12T16:00:00.000Z","stockId":2338,"sp":37.24},{"date":"2023-10-11T16:00:00.000Z","stockId":2338,"sp":36.94},{"date":"2023-10-10T16:00:00.000Z","stockId":2338,"sp":39.24},{"date":"2023-10-09T16:00:00.000Z","stockId":2338,"sp":37.7},{"date":"2023-10-08T16:00:00.000Z","stockId":2338,"sp":37.67},{"date":"2023-09-27T16:00:00.000Z","stockId":2338,"sp":38.3},{"date":"2023-09-26T16:00:00.000Z","stockId":2338,"sp":36.34},{"date":"2023-09-25T16:00:00.000Z","stockId":2338,"sp":37.19},{"date":"2023-09-24T16:00:00.000Z","stockId":2338,"sp":38.59},{"date":"2023-09-21T16:00:00.000Z","stockId":2338,"sp":35.99},{"date":"2023-09-20T16:00:00.000Z","stockId":2338,"sp":35.74},{"date":"2023-09-19T16:00:00.000Z","stockId":2338,"sp":35.8},{"date":"2023-09-18T16:00:00.000Z","stockId":2338,"sp":36.59},{"date":"2023-09-17T16:00:00.000Z","stockId":2338,"sp":38.03},{"date":"2023-09-14T16:00:00.000Z","stockId":2338,"sp":38.72},{"date":"2023-09-13T16:00:00.000Z","stockId":2338,"sp":40.63},{"date":"2023-09-12T16:00:00.000Z","stockId":2338,"sp":40.09},{"date":"2023-09-11T16:00:00.000Z","stockId":2338,"sp":42.13},{"date":"2023-09-10T16:00:00.000Z","stockId":2338,"sp":46.81},{"date":"2023-09-07T16:00:00.000Z","stockId":2338,"sp":42.55},{"date":"2023-09-06T16:00:00.000Z","stockId":2338,"sp":38.68},{"date":"2023-09-05T16:00:00.000Z","stockId":2338,"sp":36.58},{"date":"2023-09-04T16:00:00.000Z","stockId":2338,"sp":33.25},{"date":"2023-09-03T16:00:00.000Z","stockId":2338,"sp":33.01},{"date":"2023-08-31T16:00:00.000Z","stockId":2338,"sp":32.7},{"date":"2023-08-30T16:00:00.000Z","stockId":2338,"sp":33.27},{"date":"2023-08-29T16:00:00.000Z","stockId":2338,"sp":32.77},{"date":"2023-08-28T16:00:00.000Z","stockId":2338,"sp":31.71},{"date":"2023-08-27T16:00:00.000Z","stockId":2338,"sp":29.63},{"date":"2023-08-24T16:00:00.000Z","stockId":2338,"sp":29.34},{"date":"2023-08-23T16:00:00.000Z","stockId":2338,"sp":31.12},{"date":"2023-08-22T16:00:00.000Z","stockId":2338,"sp":30.79},{"date":"2023-08-21T16:00:00.000Z","stockId":2338,"sp":31.89},{"date":"2023-08-20T16:00:00.000Z","stockId":2338,"sp":30.93},{"date":"2023-08-17T16:00:00.000Z","stockId":2338,"sp":31.62},{"date":"2023-08-16T16:00:00.000Z","stockId":2338,"sp":32.2},{"date":"2023-08-15T16:00:00.000Z","stockId":2338,"sp":31.1},{"date":"2023-08-14T16:00:00.000Z","stockId":2338,"sp":31.82},{"date":"2023-08-13T16:00:00.000Z","stockId":2338,"sp":32.48},{"date":"2023-08-10T16:00:00.000Z","stockId":2338,"sp":32.29},{"date":"2023-08-09T16:00:00.000Z","stockId":2338,"sp":33.13},{"date":"2023-08-08T16:00:00.000Z","stockId":2338,"sp":33.01},{"date":"2023-08-07T16:00:00.000Z","stockId":2338,"sp":34.1},{"date":"2023-08-06T16:00:00.000Z","stockId":2338,"sp":33.93},{"date":"2023-08-03T16:00:00.000Z","stockId":2338,"sp":34.97},{"date":"2023-08-02T16:00:00.000Z","stockId":2338,"sp":33.99},{"date":"2023-08-01T16:00:00.000Z","stockId":2338,"sp":33.86},{"date":"2023-07-31T16:00:00.000Z","stockId":2338,"sp":33.22},{"date":"2023-07-30T16:00:00.000Z","stockId":2338,"sp":32.92},{"date":"2023-07-27T16:00:00.000Z","stockId":2338,"sp":33.19},{"date":"2023-07-26T16:00:00.000Z","stockId":2338,"sp":33.57},{"date":"2023-07-25T16:00:00.000Z","stockId":2338,"sp":34.13},{"date":"2023-07-24T16:00:00.000Z","stockId":2338,"sp":35.56},{"date":"2023-07-23T16:00:00.000Z","stockId":2338,"sp":35.53},{"date":"2023-07-20T16:00:00.000Z","stockId":2338,"sp":35.34},{"date":"2023-07-19T16:00:00.000Z","stockId":2338,"sp":35.6},{"date":"2023-07-18T16:00:00.000Z","stockId":2338,"sp":36.45},{"date":"2023-07-17T16:00:00.000Z","stockId":2338,"sp":36.84},{"date":"2023-07-16T16:00:00.000Z","stockId":2338,"sp":37.94},{"date":"2023-07-13T16:00:00.000Z","stockId":2338,"sp":37.05},{"date":"2023-07-12T16:00:00.000Z","stockId":2338,"sp":37.31},{"date":"2023-07-11T16:00:00.000Z","stockId":2338,"sp":37.11},{"date":"2023-07-10T16:00:00.000Z","stockId":2338,"sp":39.06},{"date":"2023-07-09T16:00:00.000Z","stockId":2338,"sp":39.09},{"date":"2023-07-06T16:00:00.000Z","stockId":2338,"sp":39.96},{"date":"2023-07-05T16:00:00.000Z","stockId":2338,"sp":41.1},{"date":"2023-07-04T16:00:00.000Z","stockId":2338,"sp":41.28},{"date":"2023-07-03T16:00:00.000Z","stockId":2338,"sp":41.88},{"date":"2023-07-02T16:00:00.000Z","stockId":2338,"sp":41.9},{"date":"2023-06-29T16:00:00.000Z","stockId":2338,"sp":42.15},{"date":"2023-06-28T16:00:00.000Z","stockId":2338,"sp":40.73},{"date":"2023-06-27T16:00:00.000Z","stockId":2338,"sp":40.02},{"date":"2023-06-26T16:00:00.000Z","stockId":2338,"sp":41.87},{"date":"2023-06-25T16:00:00.000Z","stockId":2338,"sp":42.93},{"date":"2023-06-20T16:00:00.000Z","stockId":2338,"sp":40.55},{"date":"2023-06-19T16:00:00.000Z","stockId":2338,"sp":39.7},{"date":"2023-06-18T16:00:00.000Z","stockId":2338,"sp":38.09},{"date":"2023-06-15T16:00:00.000Z","stockId":2338,"sp":36.15},{"date":"2023-06-14T16:00:00.000Z","stockId":2338,"sp":35.8},{"date":"2023-06-13T16:00:00.000Z","stockId":2338,"sp":34.51},{"date":"2023-06-12T16:00:00.000Z","stockId":2338,"sp":33.64},{"date":"2023-06-11T16:00:00.000Z","stockId":2338,"sp":33.72},{"date":"2023-06-08T16:00:00.000Z","stockId":2338,"sp":33.68},{"date":"2023-06-07T16:00:00.000Z","stockId":2338,"sp":32.92},{"date":"2023-06-06T16:00:00.000Z","stockId":2338,"sp":32.79},{"date":"2023-06-05T16:00:00.000Z","stockId":2338,"sp":31.72},{"date":"2023-06-04T16:00:00.000Z","stockId":2338,"sp":33},{"date":"2023-06-01T16:00:00.000Z","stockId":2338,"sp":32.72},{"date":"2023-05-31T16:00:00.000Z","stockId":2338,"sp":34.22},{"date":"2023-05-30T16:00:00.000Z","stockId":2338,"sp":33.33},{"date":"2023-05-29T16:00:00.000Z","stockId":2338,"sp":34.63},{"date":"2023-05-28T16:00:00.000Z","stockId":2338,"sp":32.67},{"date":"2023-05-25T16:00:00.000Z","stockId":2338,"sp":32.1},{"date":"2023-05-24T16:00:00.000Z","stockId":2338,"sp":30.95}],"dateFlag":"day"}