window.pageData = {"stock":{"_id":2428,"stockCode":"002428","exchange":"sz","market":"a","stockType":"company","followedNum":334,"ipoDate":"2010-06-07T16:00:00.000Z","areaCode":"cn","blackenedNum":6,"provinceCode":25,"fsTableType":"non_financial","tickerId":2428,"mutualMarkets":["ha"],"establishDate":"2002-02-06T16:00:00.000Z","memoNum":16,"listingStatus":"normally_listed","currency":"CNY","name":"云南锗业","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"ynzy","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"包文东;吴开惠","blockDealDate":"2026-06-21T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-27T16:00:00.000Z"],"lastExpectedDate":"2026-08-27T16:00:00.000Z","lastUpdated":"2026-07-11T19:14:33.101Z"}],"province":{"shortName":"云南"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000240504,"stockCode":"240504","name":"其他稀有小金属","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":240504,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":25.85494693055153},"pb":{"mcw":3.190295503429354},"ps_ttm":{"mcw":1.69935866016019},"dyr":{"mcw":0.009226151397759912}},"staticDividendYieldRatio":0.009966538755617933},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000202,"stockCode":"C0202","exchange":"sz","stockType":"industry","source":"cni","tickerId":202,"name":"基础材料"},{"_id":2000000020204,"stockCode":"C020204","exchange":"sz","stockType":"industry","source":"cni","tickerId":20204,"name":"有色金属"}],"sw":[{"_id":2010000240000,"stockCode":"240000","name":"有色金属","stockType":"industry","exchange":"sw","tickerId":240000,"source":"sw"},{"_id":2010000240500,"stockCode":"240500","name":"稀有金属","stockType":"industry","exchange":"sw","tickerId":240500,"source":"sw"},{"_id":2010000240504,"stockCode":"240504","name":"其他稀有小金属","stockType":"industry","exchange":"sw","tickerId":240504,"source":"sw"}],"sw_2021":[{"_id":2020000240000,"stockCode":"240000","name":"有色金属","stockType":"industry","exchange":"sw_2021","tickerId":240000,"source":"sw_2021"},{"_id":2020000240500,"stockCode":"240500","name":"小金属","stockType":"industry","exchange":"sw_2021","tickerId":240500,"source":"sw_2021"},{"_id":2020000240504,"stockCode":"240504","name":"其他小金属","stockType":"industry","exchange":"sw_2021","tickerId":240504,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000930632,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930632","tickerId":930632,"source":"csi","name":"CS稀金属","weighting":0.037776},{"_id":1000000931892,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931892","tickerId":931892,"source":"csi","name":"有色矿业","weighting":0.031457},{"_id":1000000399395,"stockCode":"399395","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399395,"name":"国证有色","weighting":0.0294},{"_id":1000000000811,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000811","tickerId":811,"source":"csi","name":"细分有色","weighting":0.025431},{"_id":1000000930708,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930708","tickerId":930708,"source":"csi","name":"中证有色","weighting":0.024781},{"_id":1000000000987,"stockCode":"000987","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":987,"name":"全指材料","weighting":0.01266},{"_id":1000000399624,"stockCode":"399624","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399624,"name":"中创400","weighting":0.0101},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0088},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.005774},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0055},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0053},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0042},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0034},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00103},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00102}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.sino-ge.com","companyName":"云南临沧鑫圆锗业股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2428,"type":"tr_dri","cagr_p_r_fs":0.1476019541384872,"cagr_p_r_fys":2.1580943658799616,"cagr_p_r_y1":4.181886104221636,"cagr_p_r_y3":0.8352904887881507,"cagr_p_r_y5":0.4824680936113439,"p_r_fs":8.161456641468343,"cagr_p_r_d30":0.2499313901357363,"cagr_p_r_d60":0.08752164985562638,"cagr_p_r_d90":0.765618878617516,"last_data_date":"2026-07-09T16:00:00.000Z","period_date":"2010-06-07T16:00:00.000Z","cagr_p_r_y10":0.18869751794204515,"cagr_p_r_d14":-0.16774986622934318,"cagr_p_r_d7":-0.045779004473208484},"shnc":{"stockId":2428,"type":"shnc","shnc_rld":"2026-06-17T16:00:00.000Z","shnc_rln":302700,"shnc_d60":1.1430847109632198,"shnc_d90":1.9936507308582392,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":124570,"shnc_q1":0.7103980447886202,"shnc_q2":0.2058000755016504,"shnc_q3":0.2060218801432859,"shnc_y1":2.020988233415503,"shnc_y2":3.226296022227497,"shnc_d30":0.11932019879304225,"shnc_d10":0.13479165495135803},"ple":{"stockId":2428,"type":"ple","ps":35500000,"ps_mc":3559230000,"ps_shbt10sh_r":0.20149162219719705,"ps_sc_r":0.0544,"pc":5,"last_data_date":"2026-07-09T16:00:00.000Z"},"mtasl":{"stockId":2428,"type":"mtasl","last_data_date":"2026-07-08T16:00:00.000Z","spc":0.0402,"mtaslb":4910937905,"mtaslb_mc_r":0.07302552390521876,"mtaslb_fbc":-140964148,"mtaslb_fb":4866079817,"mtaslb_smc":-15500,"mtaslb_sb":44858088,"fb_mc_rc_d1":-0.002096133357555209,"fb_mc_rc_d5":-0.019859984308724047,"fb_mc_rc_d20":0.020973427338216066,"fb_mc_rc_d60":0.041945849595642265,"fb_mc_rc_d120":0.0479907419720798,"sb_mc_rc_d1":0.00005127694069383199,"sb_mc_rc_d5":0.00012938256669616527,"sb_mc_rc_d20":0.00025372781714820715,"sb_mc_rc_d60":0.00028729704461346835,"sb_mc_rc_d120":0.0002623207342264314,"npa_o_f_d1":-140964148,"npa_o_f_d120":2945710350,"npa_o_f_d20":1719213749,"npa_o_f_d5":-1357923003,"npa_o_f_d60":2671953362,"fb_mc_rc_d240":0.10217429607691911,"npa_o_f_d240":3946390164},"mm_ha":{"stockId":2428,"type":"mm_ha","mm_sh":5752006,"mm_sha":691276081,"mm_sh_cap_r":0.008808104458313435,"spc":-0.0308,"mm_shc_v_r":0.20497735822767174,"mm_sh_nba_d1":306744608.46044797,"mm_sh_nba_d5":306744608.46044797,"mm_sh_nba_d20":306744608.46044797,"mm_sh_nba_d60":306744608.46044797,"mm_sh_nba_d120":353676149.6691779,"mm_sh_nba_d240":261931036.39448443,"mm_sh_cap_rc_d1":0.016219761364473798,"mm_sh_cap_rc_d5":0.016219761364473798,"mm_sh_cap_rc_d20":0.016219761364473798,"mm_sh_cap_rc_d60":0.016219761364473798,"mm_sh_cap_rc_d120":0.019865830443783216,"mm_sh_nbv_d1":10592082,"mm_sh_nbv_d5":10592082,"mm_sh_nbv_d20":10592082,"mm_sh_nbv_d60":10592082,"mm_sh_nbv_d120":12973095,"mm_sh_nbv_d240":8411056,"mm_sh_nbp_d1":-22519697.65271753,"mm_sh_nbp_d5":1957080.060958256,"mm_sh_nbp_d20":1957080.060958256,"mm_sh_nbp_d60":1957080.060958256,"mm_sh_nbp_d120":19704443.80216066,"mm_sh_nbp_d240":10405307.290148683,"mm_sh_nbpr_d1":-0.07341513764738672,"mm_sh_nbpr_d5":0.12028818495398184,"mm_sh_nbpr_d20":0.12028818495398184,"mm_sh_nbpr_d60":0.12028818495398184,"mm_sh_nbpr_d120":0.4914647346960027,"mm_sh_nbpr_d240":0.2516350516951298,"mm_sh_cap_rc_d240":0.012879934383365379,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.0020894767155186724,"mm_shc_v_r_d20":0.010248867911383587,"mm_shc_v_r_d240":0.00010264913427974054,"mm_shc_v_r_d5":0.04099547164553435,"mm_shc_v_r_d60":0.003416289303794529,"mm_sh_cap_rc_q1":-0.01719646765059716,"mm_sh_cap_rc_q2":-0.02611379892176633,"mm_sh_cap_rc_q3":-0.01634811577086625,"mm_sh_cap_rc_q4":-0.00012835440639245334,"mm_sh_nba_q1":-1328000432.1363316,"mm_sh_nba_q2":-1618200208.245746,"mm_sh_nba_q3":-1418319157.3485875,"mm_sh_nba_q4":-1111574548.8881395,"mm_sh_nbv_q1":-11229906,"mm_sh_nbv_q2":-17053241,"mm_sh_nbv_q3":-10675902,"mm_sh_nbv_q4":-83820}},"priceMetrics":{"pe_ttm":3436.694495179655,"d_pe_ttm":-7194.185922593668,"pb":44.768879426131406,"pb_wo_gw":44.768879426131406,"dyr":0.00009974067424695791,"mc":65481811200,"mc_om":65481811200,"sp":100.26,"spc":-0.0264,"ta":8047085655,"to_r":0.1190074431237959,"cmc":65473351763,"ecmc":52373540578.5,"ecmc_psh":173021,"shn":302700},"differentMarketStocks":[],"staticDividendYieldRatio":0.00009974067424695791},"shareholdersEquityChangeData":[],"priceMetricsList":[{"date":"2026-07-09T16:00:00.000Z","stockId":2428,"sp":100.26},{"stockId":2428,"date":"2026-07-08T16:00:00.000Z","sp":102.98},{"stockId":2428,"date":"2026-07-07T16:00:00.000Z","sp":99},{"stockId":2428,"date":"2026-07-06T16:00:00.000Z","sp":110},{"stockId":2428,"date":"2026-07-05T16:00:00.000Z","sp":105.31},{"date":"2026-07-02T16:00:00.000Z","stockId":2428,"sp":105.07},{"stockId":2428,"date":"2026-07-01T16:00:00.000Z","sp":106.9},{"date":"2026-06-30T16:00:00.000Z","stockId":2428,"sp":114.85},{"date":"2026-06-29T16:00:00.000Z","stockId":2428,"sp":120.18},{"stockId":2428,"date":"2026-06-28T16:00:00.000Z","sp":124},{"stockId":2428,"date":"2026-06-25T16:00:00.000Z","sp":120.48},{"date":"2026-06-24T16:00:00.000Z","stockId":2428,"sp":130.1},{"date":"2026-06-23T16:00:00.000Z","stockId":2428,"sp":123.09},{"stockId":2428,"date":"2026-06-22T16:00:00.000Z","sp":111.9},{"date":"2026-06-21T16:00:00.000Z","stockId":2428,"sp":110.48},{"date":"2026-06-17T16:00:00.000Z","stockId":2428,"sp":100.44},{"date":"2026-06-16T16:00:00.000Z","stockId":2428,"sp":99.26},{"date":"2026-06-15T16:00:00.000Z","stockId":2428,"sp":101.2},{"date":"2026-06-14T16:00:00.000Z","stockId":2428,"sp":101.49},{"stockId":2428,"date":"2026-06-11T16:00:00.000Z","sp":92.26},{"stockId":2428,"date":"2026-06-10T16:00:00.000Z","sp":88.24},{"date":"2026-06-09T16:00:00.000Z","stockId":2428,"sp":80.22},{"stockId":2428,"date":"2026-06-08T16:00:00.000Z","sp":84.67},{"stockId":2428,"date":"2026-06-07T16:00:00.000Z","sp":78.64},{"stockId":2428,"date":"2026-06-04T16:00:00.000Z","sp":85.5},{"date":"2026-06-03T16:00:00.000Z","stockId":2428,"sp":88.61},{"date":"2026-06-02T16:00:00.000Z","stockId":2428,"sp":88.99},{"stockId":2428,"date":"2026-06-01T16:00:00.000Z","sp":86.37},{"date":"2026-05-31T16:00:00.000Z","stockId":2428,"sp":82.06},{"stockId":2428,"date":"2026-05-28T16:00:00.000Z","sp":91.18},{"date":"2026-05-27T16:00:00.000Z","stockId":2428,"sp":89.85},{"stockId":2428,"date":"2026-05-26T16:00:00.000Z","sp":81.68},{"stockId":2428,"date":"2026-05-25T16:00:00.000Z","sp":83.1},{"date":"2026-05-24T16:00:00.000Z","stockId":2428,"sp":89.4},{"date":"2026-05-21T16:00:00.000Z","stockId":2428,"sp":87.1},{"date":"2026-05-20T16:00:00.000Z","stockId":2428,"sp":83.8},{"date":"2026-05-19T16:00:00.000Z","stockId":2428,"sp":91},{"date":"2026-05-18T16:00:00.000Z","stockId":2428,"sp":90.59},{"date":"2026-05-17T16:00:00.000Z","stockId":2428,"sp":91.44},{"stockId":2428,"date":"2026-05-14T16:00:00.000Z","sp":90.33},{"date":"2026-05-13T16:00:00.000Z","stockId":2428,"sp":97.2},{"date":"2026-05-12T16:00:00.000Z","stockId":2428,"sp":101.51},{"stockId":2428,"date":"2026-05-11T16:00:00.000Z","sp":101.42},{"stockId":2428,"date":"2026-05-10T16:00:00.000Z","sp":92.2},{"date":"2026-05-07T16:00:00.000Z","stockId":2428,"sp":86.07},{"stockId":2428,"date":"2026-05-06T16:00:00.000Z","sp":80.2},{"stockId":2428,"date":"2026-05-05T16:00:00.000Z","sp":77.01},{"stockId":2428,"date":"2026-04-29T16:00:00.000Z","sp":70.01},{"stockId":2428,"date":"2026-04-28T16:00:00.000Z","sp":69.22},{"stockId":2428,"date":"2026-04-27T16:00:00.000Z","sp":69.68},{"stockId":2428,"date":"2026-04-26T16:00:00.000Z","sp":72.8},{"stockId":2428,"date":"2026-04-23T16:00:00.000Z","sp":77.12},{"stockId":2428,"date":"2026-04-22T16:00:00.000Z","sp":76.88},{"stockId":2428,"date":"2026-04-21T16:00:00.000Z","sp":75.24},{"date":"2026-04-20T16:00:00.000Z","stockId":2428,"sp":68.4},{"stockId":2428,"date":"2026-04-19T16:00:00.000Z","sp":68.2},{"date":"2026-04-16T16:00:00.000Z","stockId":2428,"sp":62},{"stockId":2428,"date":"2026-04-15T16:00:00.000Z","sp":56.36},{"date":"2026-04-14T16:00:00.000Z","stockId":2428,"sp":57.15},{"stockId":2428,"date":"2026-04-13T16:00:00.000Z","sp":58.88},{"date":"2026-04-12T16:00:00.000Z","stockId":2428,"sp":55.13},{"stockId":2428,"date":"2026-04-09T16:00:00.000Z","sp":56.79},{"stockId":2428,"date":"2026-04-08T16:00:00.000Z","sp":55.59},{"stockId":2428,"date":"2026-04-07T16:00:00.000Z","sp":54.25},{"stockId":2428,"date":"2026-04-06T16:00:00.000Z","sp":52.76},{"date":"2026-04-02T16:00:00.000Z","stockId":2428,"sp":51.71},{"date":"2026-04-01T16:00:00.000Z","stockId":2428,"sp":47.5},{"stockId":2428,"date":"2026-03-31T16:00:00.000Z","sp":49.9},{"date":"2026-03-30T16:00:00.000Z","stockId":2428,"sp":48.91},{"stockId":2428,"date":"2026-03-29T16:00:00.000Z","sp":52.35},{"stockId":2428,"date":"2026-03-26T16:00:00.000Z","sp":51.36},{"date":"2026-03-25T16:00:00.000Z","stockId":2428,"sp":46.69},{"date":"2026-03-24T16:00:00.000Z","stockId":2428,"sp":48.43},{"date":"2026-03-23T16:00:00.000Z","stockId":2428,"sp":44.66},{"date":"2026-03-22T16:00:00.000Z","stockId":2428,"sp":40.6},{"date":"2026-03-19T16:00:00.000Z","stockId":2428,"sp":43.46},{"stockId":2428,"date":"2026-03-18T16:00:00.000Z","sp":39.51},{"stockId":2428,"date":"2026-03-17T16:00:00.000Z","sp":40.75},{"date":"2026-03-16T16:00:00.000Z","stockId":2428,"sp":40.14},{"stockId":2428,"date":"2026-03-15T16:00:00.000Z","sp":42.95},{"date":"2026-03-12T16:00:00.000Z","stockId":2428,"sp":43.36},{"date":"2026-03-11T16:00:00.000Z","stockId":2428,"sp":45.17},{"stockId":2428,"date":"2026-03-10T16:00:00.000Z","sp":46},{"stockId":2428,"date":"2026-03-09T16:00:00.000Z","sp":44.62},{"date":"2026-03-08T16:00:00.000Z","stockId":2428,"sp":42.72},{"date":"2026-03-05T16:00:00.000Z","stockId":2428,"sp":43.19},{"stockId":2428,"date":"2026-03-04T16:00:00.000Z","sp":44.19},{"stockId":2428,"date":"2026-03-03T16:00:00.000Z","sp":44.45},{"stockId":2428,"date":"2026-03-02T16:00:00.000Z","sp":43.9},{"date":"2026-03-01T16:00:00.000Z","stockId":2428,"sp":45.68},{"stockId":2428,"date":"2026-02-26T16:00:00.000Z","sp":48.26},{"stockId":2428,"date":"2026-02-25T16:00:00.000Z","sp":44.39},{"stockId":2428,"date":"2026-02-24T16:00:00.000Z","sp":40.35},{"stockId":2428,"date":"2026-02-23T16:00:00.000Z","sp":36.68},{"stockId":2428,"date":"2026-02-12T16:00:00.000Z","sp":35.03},{"stockId":2428,"date":"2026-02-11T16:00:00.000Z","sp":35.19},{"stockId":2428,"date":"2026-02-10T16:00:00.000Z","sp":35.09},{"stockId":2428,"date":"2026-02-09T16:00:00.000Z","sp":35.11},{"stockId":2428,"date":"2026-02-08T16:00:00.000Z","sp":35.06},{"date":"2026-02-05T16:00:00.000Z","stockId":2428,"sp":34.04},{"stockId":2428,"date":"2026-02-04T16:00:00.000Z","sp":34.21},{"stockId":2428,"date":"2026-02-03T16:00:00.000Z","sp":35.34},{"stockId":2428,"date":"2026-02-02T16:00:00.000Z","sp":35.6},{"stockId":2428,"date":"2026-02-01T16:00:00.000Z","sp":33.57},{"date":"2026-01-29T16:00:00.000Z","stockId":2428,"sp":35.14},{"date":"2026-01-28T16:00:00.000Z","stockId":2428,"sp":37.74},{"date":"2026-01-27T16:00:00.000Z","stockId":2428,"sp":39.8},{"date":"2026-01-26T16:00:00.000Z","stockId":2428,"sp":38.65},{"stockId":2428,"date":"2026-01-25T16:00:00.000Z","sp":41.58},{"stockId":2428,"date":"2026-01-22T16:00:00.000Z","sp":40.39},{"stockId":2428,"date":"2026-01-21T16:00:00.000Z","sp":37.16},{"date":"2026-01-20T16:00:00.000Z","stockId":2428,"sp":36.67},{"stockId":2428,"date":"2026-01-19T16:00:00.000Z","sp":35.68},{"date":"2026-01-18T16:00:00.000Z","stockId":2428,"sp":36.83},{"stockId":2428,"date":"2026-01-15T16:00:00.000Z","sp":37.1},{"stockId":2428,"date":"2026-01-14T16:00:00.000Z","sp":37.02},{"stockId":2428,"date":"2026-01-13T16:00:00.000Z","sp":37.04},{"date":"2026-01-12T16:00:00.000Z","stockId":2428,"sp":37.83},{"date":"2026-01-11T16:00:00.000Z","stockId":2428,"sp":41},{"stockId":2428,"date":"2026-01-08T16:00:00.000Z","sp":38.92},{"date":"2026-01-07T16:00:00.000Z","stockId":2428,"sp":35.38},{"date":"2026-01-06T16:00:00.000Z","stockId":2428,"sp":33.1},{"date":"2026-01-05T16:00:00.000Z","stockId":2428,"sp":31.94},{"date":"2026-01-04T16:00:00.000Z","stockId":2428,"sp":30.94},{"date":"2025-12-30T16:00:00.000Z","stockId":2428,"sp":31.75},{"date":"2025-12-29T16:00:00.000Z","stockId":2428,"sp":30.09},{"date":"2025-12-28T16:00:00.000Z","stockId":2428,"sp":31.2},{"date":"2025-12-25T16:00:00.000Z","stockId":2428,"sp":30.87},{"date":"2025-12-24T16:00:00.000Z","stockId":2428,"sp":30.95},{"date":"2025-12-23T16:00:00.000Z","stockId":2428,"sp":30.35},{"date":"2025-12-22T16:00:00.000Z","stockId":2428,"sp":30.53},{"date":"2025-12-21T16:00:00.000Z","stockId":2428,"sp":29.09},{"date":"2025-12-18T16:00:00.000Z","stockId":2428,"sp":27.11},{"date":"2025-12-17T16:00:00.000Z","stockId":2428,"sp":27.23},{"date":"2025-12-16T16:00:00.000Z","stockId":2428,"sp":27.42},{"date":"2025-12-15T16:00:00.000Z","stockId":2428,"sp":26.53},{"date":"2025-12-14T16:00:00.000Z","stockId":2428,"sp":28.01},{"date":"2025-12-11T16:00:00.000Z","stockId":2428,"sp":29.08},{"date":"2025-12-10T16:00:00.000Z","stockId":2428,"sp":30.92},{"date":"2025-12-09T16:00:00.000Z","stockId":2428,"sp":29.48},{"date":"2025-12-08T16:00:00.000Z","stockId":2428,"sp":27.73},{"date":"2025-12-07T16:00:00.000Z","stockId":2428,"sp":27.17},{"date":"2025-12-04T16:00:00.000Z","stockId":2428,"sp":26.83},{"date":"2025-12-03T16:00:00.000Z","stockId":2428,"sp":25.17},{"date":"2025-12-02T16:00:00.000Z","stockId":2428,"sp":26.2},{"date":"2025-12-01T16:00:00.000Z","stockId":2428,"sp":25.79},{"date":"2025-11-30T16:00:00.000Z","stockId":2428,"sp":26.03},{"date":"2025-11-27T16:00:00.000Z","stockId":2428,"sp":26.07},{"date":"2025-11-26T16:00:00.000Z","stockId":2428,"sp":26.01},{"date":"2025-11-25T16:00:00.000Z","stockId":2428,"sp":25.03},{"date":"2025-11-24T16:00:00.000Z","stockId":2428,"sp":24.81},{"date":"2025-11-23T16:00:00.000Z","stockId":2428,"sp":24.7},{"date":"2025-11-20T16:00:00.000Z","stockId":2428,"sp":25},{"date":"2025-11-19T16:00:00.000Z","stockId":2428,"sp":26.52},{"date":"2025-11-18T16:00:00.000Z","stockId":2428,"sp":27.59},{"date":"2025-11-17T16:00:00.000Z","stockId":2428,"sp":26.62},{"date":"2025-11-16T16:00:00.000Z","stockId":2428,"sp":26.78},{"date":"2025-11-13T16:00:00.000Z","stockId":2428,"sp":26.02},{"date":"2025-11-12T16:00:00.000Z","stockId":2428,"sp":26.7},{"date":"2025-11-11T16:00:00.000Z","stockId":2428,"sp":26.13},{"date":"2025-11-10T16:00:00.000Z","stockId":2428,"sp":26.65},{"date":"2025-11-09T16:00:00.000Z","stockId":2428,"sp":26.65},{"date":"2025-11-06T16:00:00.000Z","stockId":2428,"sp":26.82},{"date":"2025-11-05T16:00:00.000Z","stockId":2428,"sp":28.98},{"date":"2025-11-04T16:00:00.000Z","stockId":2428,"sp":27.06},{"date":"2025-11-03T16:00:00.000Z","stockId":2428,"sp":25.91},{"date":"2025-11-02T16:00:00.000Z","stockId":2428,"sp":27.31},{"date":"2025-10-30T16:00:00.000Z","stockId":2428,"sp":27.93},{"date":"2025-10-29T16:00:00.000Z","stockId":2428,"sp":29.57},{"date":"2025-10-28T16:00:00.000Z","stockId":2428,"sp":29.45},{"date":"2025-10-27T16:00:00.000Z","stockId":2428,"sp":27.96},{"date":"2025-10-26T16:00:00.000Z","stockId":2428,"sp":27.03},{"date":"2025-10-23T16:00:00.000Z","stockId":2428,"sp":26.59},{"date":"2025-10-22T16:00:00.000Z","stockId":2428,"sp":25.67},{"date":"2025-10-21T16:00:00.000Z","stockId":2428,"sp":26.08},{"date":"2025-10-20T16:00:00.000Z","stockId":2428,"sp":26.84},{"date":"2025-10-19T16:00:00.000Z","stockId":2428,"sp":26.35},{"date":"2025-10-16T16:00:00.000Z","stockId":2428,"sp":26.82},{"date":"2025-10-15T16:00:00.000Z","stockId":2428,"sp":28.05},{"date":"2025-10-14T16:00:00.000Z","stockId":2428,"sp":28.33},{"date":"2025-10-13T16:00:00.000Z","stockId":2428,"sp":28.8},{"date":"2025-10-12T16:00:00.000Z","stockId":2428,"sp":30.63},{"date":"2025-10-09T16:00:00.000Z","stockId":2428,"sp":28.46},{"date":"2025-10-08T16:00:00.000Z","stockId":2428,"sp":29.55},{"date":"2025-09-29T16:00:00.000Z","stockId":2428,"sp":28.9},{"date":"2025-09-28T16:00:00.000Z","stockId":2428,"sp":28},{"date":"2025-09-25T16:00:00.000Z","stockId":2428,"sp":27.52},{"date":"2025-09-24T16:00:00.000Z","stockId":2428,"sp":28.51},{"date":"2025-09-23T16:00:00.000Z","stockId":2428,"sp":28.56},{"date":"2025-09-22T16:00:00.000Z","stockId":2428,"sp":27.73},{"date":"2025-09-21T16:00:00.000Z","stockId":2428,"sp":29.17},{"date":"2025-09-18T16:00:00.000Z","stockId":2428,"sp":28.11},{"date":"2025-09-17T16:00:00.000Z","stockId":2428,"sp":27.85},{"date":"2025-09-16T16:00:00.000Z","stockId":2428,"sp":29.14},{"date":"2025-09-15T16:00:00.000Z","stockId":2428,"sp":28.45},{"date":"2025-09-14T16:00:00.000Z","stockId":2428,"sp":29.17},{"date":"2025-09-11T16:00:00.000Z","stockId":2428,"sp":29.76},{"date":"2025-09-10T16:00:00.000Z","stockId":2428,"sp":28.09},{"date":"2025-09-09T16:00:00.000Z","stockId":2428,"sp":27.35},{"date":"2025-09-08T16:00:00.000Z","stockId":2428,"sp":27.68},{"date":"2025-09-07T16:00:00.000Z","stockId":2428,"sp":28.02},{"date":"2025-09-04T16:00:00.000Z","stockId":2428,"sp":27.51},{"date":"2025-09-03T16:00:00.000Z","stockId":2428,"sp":26.77},{"date":"2025-09-02T16:00:00.000Z","stockId":2428,"sp":27.46},{"date":"2025-09-01T16:00:00.000Z","stockId":2428,"sp":29},{"date":"2025-08-31T16:00:00.000Z","stockId":2428,"sp":31.26},{"date":"2025-08-28T16:00:00.000Z","stockId":2428,"sp":29.95},{"date":"2025-08-27T16:00:00.000Z","stockId":2428,"sp":29.08},{"date":"2025-08-26T16:00:00.000Z","stockId":2428,"sp":27.54},{"date":"2025-08-25T16:00:00.000Z","stockId":2428,"sp":28.12},{"date":"2025-08-24T16:00:00.000Z","stockId":2428,"sp":27.99},{"date":"2025-08-21T16:00:00.000Z","stockId":2428,"sp":26.88},{"date":"2025-08-20T16:00:00.000Z","stockId":2428,"sp":27.24},{"date":"2025-08-19T16:00:00.000Z","stockId":2428,"sp":28.4},{"date":"2025-08-18T16:00:00.000Z","stockId":2428,"sp":25.82},{"date":"2025-08-17T16:00:00.000Z","stockId":2428,"sp":23.47},{"date":"2025-08-14T16:00:00.000Z","stockId":2428,"sp":23.26},{"date":"2025-08-13T16:00:00.000Z","stockId":2428,"sp":22.92},{"date":"2025-08-12T16:00:00.000Z","stockId":2428,"sp":23.28},{"date":"2025-08-11T16:00:00.000Z","stockId":2428,"sp":22.3},{"date":"2025-08-10T16:00:00.000Z","stockId":2428,"sp":22.61},{"date":"2025-08-07T16:00:00.000Z","stockId":2428,"sp":22.87},{"date":"2025-08-06T16:00:00.000Z","stockId":2428,"sp":22.38},{"date":"2025-08-05T16:00:00.000Z","stockId":2428,"sp":21.74},{"date":"2025-08-04T16:00:00.000Z","stockId":2428,"sp":21.65},{"date":"2025-08-03T16:00:00.000Z","stockId":2428,"sp":21.65},{"date":"2025-07-31T16:00:00.000Z","stockId":2428,"sp":21.81},{"date":"2025-07-30T16:00:00.000Z","stockId":2428,"sp":22.43},{"date":"2025-07-29T16:00:00.000Z","stockId":2428,"sp":24},{"date":"2025-07-28T16:00:00.000Z","stockId":2428,"sp":24.99},{"date":"2025-07-27T16:00:00.000Z","stockId":2428,"sp":22.72},{"date":"2025-07-24T16:00:00.000Z","stockId":2428,"sp":21.99},{"date":"2025-07-23T16:00:00.000Z","stockId":2428,"sp":21.6},{"date":"2025-07-22T16:00:00.000Z","stockId":2428,"sp":20.55},{"date":"2025-07-21T16:00:00.000Z","stockId":2428,"sp":20.98},{"date":"2025-07-20T16:00:00.000Z","stockId":2428,"sp":20.5},{"date":"2025-07-17T16:00:00.000Z","stockId":2428,"sp":20.37},{"date":"2025-07-16T16:00:00.000Z","stockId":2428,"sp":20.09},{"date":"2025-07-15T16:00:00.000Z","stockId":2428,"sp":20.09},{"date":"2025-07-14T16:00:00.000Z","stockId":2428,"sp":19.99},{"date":"2025-07-13T16:00:00.000Z","stockId":2428,"sp":20.21},{"date":"2025-07-10T16:00:00.000Z","stockId":2428,"sp":20.48},{"date":"2025-07-09T16:00:00.000Z","stockId":2428,"sp":19.35},{"date":"2025-07-08T16:00:00.000Z","stockId":2428,"sp":19.26},{"date":"2025-07-07T16:00:00.000Z","stockId":2428,"sp":19.5},{"date":"2025-07-06T16:00:00.000Z","stockId":2428,"sp":19.34},{"date":"2025-07-03T16:00:00.000Z","stockId":2428,"sp":19.53},{"date":"2025-07-02T16:00:00.000Z","stockId":2428,"sp":19.88},{"date":"2025-07-01T16:00:00.000Z","stockId":2428,"sp":20.01},{"date":"2025-06-30T16:00:00.000Z","stockId":2428,"sp":20.29},{"date":"2025-06-29T16:00:00.000Z","stockId":2428,"sp":19.9},{"date":"2025-06-26T16:00:00.000Z","stockId":2428,"sp":18.71},{"date":"2025-06-25T16:00:00.000Z","stockId":2428,"sp":18.48},{"date":"2025-06-24T16:00:00.000Z","stockId":2428,"sp":18.7},{"date":"2025-06-23T16:00:00.000Z","stockId":2428,"sp":18.54},{"date":"2025-06-22T16:00:00.000Z","stockId":2428,"sp":18.32},{"date":"2025-06-19T16:00:00.000Z","stockId":2428,"sp":18.1},{"date":"2025-06-18T16:00:00.000Z","stockId":2428,"sp":18.24},{"date":"2025-06-17T16:00:00.000Z","stockId":2428,"sp":18.82},{"date":"2025-06-16T16:00:00.000Z","stockId":2428,"sp":19.07},{"date":"2025-06-15T16:00:00.000Z","stockId":2428,"sp":19.04},{"date":"2025-06-12T16:00:00.000Z","stockId":2428,"sp":19.01},{"date":"2025-06-11T16:00:00.000Z","stockId":2428,"sp":19.25},{"date":"2025-06-10T16:00:00.000Z","stockId":2428,"sp":19.43},{"date":"2025-06-09T16:00:00.000Z","stockId":2428,"sp":18.97},{"date":"2025-06-08T16:00:00.000Z","stockId":2428,"sp":19.05},{"date":"2025-06-05T16:00:00.000Z","stockId":2428,"sp":18.9},{"date":"2025-06-04T16:00:00.000Z","stockId":2428,"sp":18.98},{"date":"2025-06-03T16:00:00.000Z","stockId":2428,"sp":18.83},{"date":"2025-06-02T16:00:00.000Z","stockId":2428,"sp":18.54},{"date":"2025-05-29T16:00:00.000Z","stockId":2428,"sp":18.1},{"date":"2025-05-28T16:00:00.000Z","stockId":2428,"sp":18.38},{"date":"2025-05-27T16:00:00.000Z","stockId":2428,"sp":18.04},{"date":"2025-05-26T16:00:00.000Z","stockId":2428,"sp":18.11},{"date":"2025-05-25T16:00:00.000Z","stockId":2428,"sp":18.5},{"date":"2025-05-22T16:00:00.000Z","stockId":2428,"sp":18.38},{"date":"2025-05-21T16:00:00.000Z","stockId":2428,"sp":18.73},{"date":"2025-05-20T16:00:00.000Z","stockId":2428,"sp":19.14},{"date":"2025-05-19T16:00:00.000Z","stockId":2428,"sp":19.13},{"date":"2025-05-18T16:00:00.000Z","stockId":2428,"sp":19.11},{"date":"2025-05-15T16:00:00.000Z","stockId":2428,"sp":19.23},{"date":"2025-05-14T16:00:00.000Z","stockId":2428,"sp":19.36},{"date":"2025-05-13T16:00:00.000Z","stockId":2428,"sp":19.4},{"date":"2025-05-12T16:00:00.000Z","stockId":2428,"sp":19.33},{"date":"2025-05-11T16:00:00.000Z","stockId":2428,"sp":19.71},{"date":"2025-05-08T16:00:00.000Z","stockId":2428,"sp":19.19},{"date":"2025-05-07T16:00:00.000Z","stockId":2428,"sp":19.43},{"date":"2025-05-06T16:00:00.000Z","stockId":2428,"sp":19.32},{"date":"2025-05-05T16:00:00.000Z","stockId":2428,"sp":19.46},{"date":"2025-04-29T16:00:00.000Z","stockId":2428,"sp":18.58},{"date":"2025-04-28T16:00:00.000Z","stockId":2428,"sp":18.69},{"date":"2025-04-27T16:00:00.000Z","stockId":2428,"sp":18.48},{"date":"2025-04-24T16:00:00.000Z","stockId":2428,"sp":18.83},{"date":"2025-04-23T16:00:00.000Z","stockId":2428,"sp":18.78},{"date":"2025-04-22T16:00:00.000Z","stockId":2428,"sp":19.16},{"date":"2025-04-21T16:00:00.000Z","stockId":2428,"sp":18.93},{"date":"2025-04-20T16:00:00.000Z","stockId":2428,"sp":19.17},{"date":"2025-04-17T16:00:00.000Z","stockId":2428,"sp":18.54},{"date":"2025-04-16T16:00:00.000Z","stockId":2428,"sp":18.64},{"date":"2025-04-15T16:00:00.000Z","stockId":2428,"sp":18.83},{"date":"2025-04-14T16:00:00.000Z","stockId":2428,"sp":19.34},{"date":"2025-04-13T16:00:00.000Z","stockId":2428,"sp":19.79},{"date":"2025-04-10T16:00:00.000Z","stockId":2428,"sp":19.45},{"date":"2025-04-09T16:00:00.000Z","stockId":2428,"sp":19.25},{"date":"2025-04-08T16:00:00.000Z","stockId":2428,"sp":19.11},{"date":"2025-04-07T16:00:00.000Z","stockId":2428,"sp":19.03},{"date":"2025-04-06T16:00:00.000Z","stockId":2428,"sp":18.63},{"date":"2025-04-02T16:00:00.000Z","stockId":2428,"sp":20.7},{"date":"2025-04-01T16:00:00.000Z","stockId":2428,"sp":20.14},{"date":"2025-03-31T16:00:00.000Z","stockId":2428,"sp":19.99},{"date":"2025-03-30T16:00:00.000Z","stockId":2428,"sp":19.8},{"date":"2025-03-27T16:00:00.000Z","stockId":2428,"sp":20.16},{"date":"2025-03-26T16:00:00.000Z","stockId":2428,"sp":21.13},{"date":"2025-03-25T16:00:00.000Z","stockId":2428,"sp":20.98},{"date":"2025-03-24T16:00:00.000Z","stockId":2428,"sp":21.16},{"date":"2025-03-23T16:00:00.000Z","stockId":2428,"sp":21.03},{"date":"2025-03-20T16:00:00.000Z","stockId":2428,"sp":21.48},{"date":"2025-03-19T16:00:00.000Z","stockId":2428,"sp":21.66},{"date":"2025-03-18T16:00:00.000Z","stockId":2428,"sp":22.39},{"date":"2025-03-17T16:00:00.000Z","stockId":2428,"sp":21.64},{"date":"2025-03-16T16:00:00.000Z","stockId":2428,"sp":21.78},{"date":"2025-03-13T16:00:00.000Z","stockId":2428,"sp":21.7},{"date":"2025-03-12T16:00:00.000Z","stockId":2428,"sp":21.47},{"date":"2025-03-11T16:00:00.000Z","stockId":2428,"sp":22.17},{"date":"2025-03-10T16:00:00.000Z","stockId":2428,"sp":23.24},{"date":"2025-03-09T16:00:00.000Z","stockId":2428,"sp":23.25},{"date":"2025-03-06T16:00:00.000Z","stockId":2428,"sp":22.3},{"date":"2025-03-05T16:00:00.000Z","stockId":2428,"sp":21.54},{"date":"2025-03-04T16:00:00.000Z","stockId":2428,"sp":20.97},{"date":"2025-03-03T16:00:00.000Z","stockId":2428,"sp":21.43},{"date":"2025-03-02T16:00:00.000Z","stockId":2428,"sp":21.7},{"date":"2025-02-27T16:00:00.000Z","stockId":2428,"sp":20.33},{"date":"2025-02-26T16:00:00.000Z","stockId":2428,"sp":19.43},{"date":"2025-02-25T16:00:00.000Z","stockId":2428,"sp":19.74},{"date":"2025-02-24T16:00:00.000Z","stockId":2428,"sp":19.71},{"date":"2025-02-23T16:00:00.000Z","stockId":2428,"sp":19.86},{"date":"2025-02-20T16:00:00.000Z","stockId":2428,"sp":20.01},{"date":"2025-02-19T16:00:00.000Z","stockId":2428,"sp":20.19},{"date":"2025-02-18T16:00:00.000Z","stockId":2428,"sp":20.05},{"date":"2025-02-17T16:00:00.000Z","stockId":2428,"sp":19.9},{"date":"2025-02-16T16:00:00.000Z","stockId":2428,"sp":19.08},{"date":"2025-02-13T16:00:00.000Z","stockId":2428,"sp":19.3},{"date":"2025-02-12T16:00:00.000Z","stockId":2428,"sp":19.36},{"date":"2025-02-11T16:00:00.000Z","stockId":2428,"sp":19.78},{"date":"2025-02-10T16:00:00.000Z","stockId":2428,"sp":19.62},{"date":"2025-02-09T16:00:00.000Z","stockId":2428,"sp":19.91},{"date":"2025-02-06T16:00:00.000Z","stockId":2428,"sp":19.77},{"date":"2025-02-05T16:00:00.000Z","stockId":2428,"sp":19.94},{"date":"2025-02-04T16:00:00.000Z","stockId":2428,"sp":19.02},{"date":"2025-01-26T16:00:00.000Z","stockId":2428,"sp":18.32},{"date":"2025-01-23T16:00:00.000Z","stockId":2428,"sp":18.93},{"date":"2025-01-22T16:00:00.000Z","stockId":2428,"sp":18.68},{"date":"2025-01-21T16:00:00.000Z","stockId":2428,"sp":18.75},{"date":"2025-01-20T16:00:00.000Z","stockId":2428,"sp":18.97},{"date":"2025-01-19T16:00:00.000Z","stockId":2428,"sp":19.03},{"date":"2025-01-16T16:00:00.000Z","stockId":2428,"sp":19.25},{"date":"2025-01-15T16:00:00.000Z","stockId":2428,"sp":19.32},{"date":"2025-01-14T16:00:00.000Z","stockId":2428,"sp":19.03},{"date":"2025-01-13T16:00:00.000Z","stockId":2428,"sp":18.92},{"date":"2025-01-12T16:00:00.000Z","stockId":2428,"sp":18.17},{"date":"2025-01-09T16:00:00.000Z","stockId":2428,"sp":18.04},{"date":"2025-01-08T16:00:00.000Z","stockId":2428,"sp":18.38},{"date":"2025-01-07T16:00:00.000Z","stockId":2428,"sp":18.1},{"date":"2025-01-06T16:00:00.000Z","stockId":2428,"sp":18.39},{"date":"2025-01-05T16:00:00.000Z","stockId":2428,"sp":17.9},{"date":"2025-01-02T16:00:00.000Z","stockId":2428,"sp":17.69},{"date":"2025-01-01T16:00:00.000Z","stockId":2428,"sp":18.35},{"date":"2024-12-30T16:00:00.000Z","stockId":2428,"sp":18.9},{"date":"2024-12-29T16:00:00.000Z","stockId":2428,"sp":19.67},{"date":"2024-12-26T16:00:00.000Z","stockId":2428,"sp":19.62},{"date":"2024-12-25T16:00:00.000Z","stockId":2428,"sp":19.61},{"date":"2024-12-24T16:00:00.000Z","stockId":2428,"sp":19.17},{"date":"2024-12-23T16:00:00.000Z","stockId":2428,"sp":20.16},{"date":"2024-12-22T16:00:00.000Z","stockId":2428,"sp":20.32},{"date":"2024-12-19T16:00:00.000Z","stockId":2428,"sp":21.08},{"date":"2024-12-18T16:00:00.000Z","stockId":2428,"sp":20.66},{"date":"2024-12-17T16:00:00.000Z","stockId":2428,"sp":20.65},{"date":"2024-12-16T16:00:00.000Z","stockId":2428,"sp":20.31},{"date":"2024-12-15T16:00:00.000Z","stockId":2428,"sp":20.75},{"date":"2024-12-12T16:00:00.000Z","stockId":2428,"sp":21.41},{"date":"2024-12-11T16:00:00.000Z","stockId":2428,"sp":22.34},{"date":"2024-12-10T16:00:00.000Z","stockId":2428,"sp":22.7},{"date":"2024-12-09T16:00:00.000Z","stockId":2428,"sp":23.1},{"date":"2024-12-08T16:00:00.000Z","stockId":2428,"sp":22.98},{"date":"2024-12-05T16:00:00.000Z","stockId":2428,"sp":23.4},{"date":"2024-12-04T16:00:00.000Z","stockId":2428,"sp":24.63},{"date":"2024-12-03T16:00:00.000Z","stockId":2428,"sp":23.87},{"date":"2024-12-02T16:00:00.000Z","stockId":2428,"sp":21.7},{"date":"2024-12-01T16:00:00.000Z","stockId":2428,"sp":22.29},{"date":"2024-11-28T16:00:00.000Z","stockId":2428,"sp":21.61},{"date":"2024-11-27T16:00:00.000Z","stockId":2428,"sp":21.63},{"date":"2024-11-26T16:00:00.000Z","stockId":2428,"sp":21.21},{"date":"2024-11-25T16:00:00.000Z","stockId":2428,"sp":21.59},{"date":"2024-11-24T16:00:00.000Z","stockId":2428,"sp":20.91},{"date":"2024-11-21T16:00:00.000Z","stockId":2428,"sp":20.96},{"date":"2024-11-20T16:00:00.000Z","stockId":2428,"sp":21.58},{"date":"2024-11-19T16:00:00.000Z","stockId":2428,"sp":21.72},{"date":"2024-11-18T16:00:00.000Z","stockId":2428,"sp":21.4},{"date":"2024-11-17T16:00:00.000Z","stockId":2428,"sp":20.32},{"date":"2024-11-14T16:00:00.000Z","stockId":2428,"sp":21.96},{"date":"2024-11-13T16:00:00.000Z","stockId":2428,"sp":22.55},{"date":"2024-11-12T16:00:00.000Z","stockId":2428,"sp":23.61},{"date":"2024-11-11T16:00:00.000Z","stockId":2428,"sp":24.35},{"date":"2024-11-10T16:00:00.000Z","stockId":2428,"sp":24.82},{"date":"2024-11-07T16:00:00.000Z","stockId":2428,"sp":26.64},{"date":"2024-11-06T16:00:00.000Z","stockId":2428,"sp":29.6},{"date":"2024-11-05T16:00:00.000Z","stockId":2428,"sp":26.91},{"date":"2024-11-04T16:00:00.000Z","stockId":2428,"sp":25.76},{"date":"2024-11-03T16:00:00.000Z","stockId":2428,"sp":23.42},{"date":"2024-10-31T16:00:00.000Z","stockId":2428,"sp":21.29},{"date":"2024-10-30T16:00:00.000Z","stockId":2428,"sp":19.35},{"date":"2024-10-29T16:00:00.000Z","stockId":2428,"sp":17.59},{"date":"2024-10-28T16:00:00.000Z","stockId":2428,"sp":16.79},{"date":"2024-10-27T16:00:00.000Z","stockId":2428,"sp":17.43},{"date":"2024-10-24T16:00:00.000Z","stockId":2428,"sp":15.99},{"date":"2024-10-23T16:00:00.000Z","stockId":2428,"sp":16.42},{"date":"2024-10-22T16:00:00.000Z","stockId":2428,"sp":15.89},{"date":"2024-10-21T16:00:00.000Z","stockId":2428,"sp":15.66},{"date":"2024-10-20T16:00:00.000Z","stockId":2428,"sp":15.52},{"date":"2024-10-17T16:00:00.000Z","stockId":2428,"sp":14.11},{"date":"2024-10-16T16:00:00.000Z","stockId":2428,"sp":13.7},{"date":"2024-10-15T16:00:00.000Z","stockId":2428,"sp":13.8},{"date":"2024-10-14T16:00:00.000Z","stockId":2428,"sp":13.71},{"date":"2024-10-13T16:00:00.000Z","stockId":2428,"sp":14.03},{"date":"2024-10-10T16:00:00.000Z","stockId":2428,"sp":13.25},{"date":"2024-10-09T16:00:00.000Z","stockId":2428,"sp":14.11},{"date":"2024-10-08T16:00:00.000Z","stockId":2428,"sp":14.33},{"date":"2024-10-07T16:00:00.000Z","stockId":2428,"sp":15.08},{"date":"2024-09-29T16:00:00.000Z","stockId":2428,"sp":13.9},{"date":"2024-09-26T16:00:00.000Z","stockId":2428,"sp":12.71},{"date":"2024-09-25T16:00:00.000Z","stockId":2428,"sp":11.76},{"date":"2024-09-24T16:00:00.000Z","stockId":2428,"sp":11.53},{"date":"2024-09-23T16:00:00.000Z","stockId":2428,"sp":11.57},{"date":"2024-09-22T16:00:00.000Z","stockId":2428,"sp":11.25},{"date":"2024-09-19T16:00:00.000Z","stockId":2428,"sp":10.95},{"date":"2024-09-18T16:00:00.000Z","stockId":2428,"sp":11.19},{"date":"2024-09-17T16:00:00.000Z","stockId":2428,"sp":10.99},{"date":"2024-09-12T16:00:00.000Z","stockId":2428,"sp":11.18},{"date":"2024-09-11T16:00:00.000Z","stockId":2428,"sp":11.41},{"date":"2024-09-10T16:00:00.000Z","stockId":2428,"sp":11.83},{"date":"2024-09-09T16:00:00.000Z","stockId":2428,"sp":11.92},{"date":"2024-09-08T16:00:00.000Z","stockId":2428,"sp":11.78},{"date":"2024-09-05T16:00:00.000Z","stockId":2428,"sp":12.32},{"date":"2024-09-04T16:00:00.000Z","stockId":2428,"sp":12.21},{"date":"2024-09-03T16:00:00.000Z","stockId":2428,"sp":12.2},{"date":"2024-09-02T16:00:00.000Z","stockId":2428,"sp":12.68},{"date":"2024-09-01T16:00:00.000Z","stockId":2428,"sp":13.42},{"date":"2024-08-29T16:00:00.000Z","stockId":2428,"sp":13.49},{"date":"2024-08-28T16:00:00.000Z","stockId":2428,"sp":13.29},{"date":"2024-08-27T16:00:00.000Z","stockId":2428,"sp":13.61},{"date":"2024-08-26T16:00:00.000Z","stockId":2428,"sp":12.37},{"date":"2024-08-25T16:00:00.000Z","stockId":2428,"sp":12.63},{"date":"2024-08-22T16:00:00.000Z","stockId":2428,"sp":12.31},{"date":"2024-08-21T16:00:00.000Z","stockId":2428,"sp":11.79},{"date":"2024-08-20T16:00:00.000Z","stockId":2428,"sp":12.21},{"date":"2024-08-19T16:00:00.000Z","stockId":2428,"sp":12.21},{"date":"2024-08-18T16:00:00.000Z","stockId":2428,"sp":11.86},{"date":"2024-08-15T16:00:00.000Z","stockId":2428,"sp":11.68},{"date":"2024-08-14T16:00:00.000Z","stockId":2428,"sp":11.96},{"date":"2024-08-13T16:00:00.000Z","stockId":2428,"sp":11.45},{"date":"2024-08-12T16:00:00.000Z","stockId":2428,"sp":11.73},{"date":"2024-08-11T16:00:00.000Z","stockId":2428,"sp":11.69},{"date":"2024-08-08T16:00:00.000Z","stockId":2428,"sp":12.1},{"date":"2024-08-07T16:00:00.000Z","stockId":2428,"sp":12.39},{"date":"2024-08-06T16:00:00.000Z","stockId":2428,"sp":12.92},{"date":"2024-08-05T16:00:00.000Z","stockId":2428,"sp":12.16},{"date":"2024-08-04T16:00:00.000Z","stockId":2428,"sp":11.7},{"date":"2024-08-01T16:00:00.000Z","stockId":2428,"sp":12.45},{"date":"2024-07-31T16:00:00.000Z","stockId":2428,"sp":12.78},{"date":"2024-07-30T16:00:00.000Z","stockId":2428,"sp":12.86},{"date":"2024-07-29T16:00:00.000Z","stockId":2428,"sp":12.44},{"date":"2024-07-28T16:00:00.000Z","stockId":2428,"sp":12.32},{"date":"2024-07-25T16:00:00.000Z","stockId":2428,"sp":12.49},{"date":"2024-07-24T16:00:00.000Z","stockId":2428,"sp":12.65},{"date":"2024-07-23T16:00:00.000Z","stockId":2428,"sp":12.48},{"date":"2024-07-22T16:00:00.000Z","stockId":2428,"sp":12.25},{"date":"2024-07-21T16:00:00.000Z","stockId":2428,"sp":12.85},{"date":"2024-07-18T16:00:00.000Z","stockId":2428,"sp":12.97},{"date":"2024-07-17T16:00:00.000Z","stockId":2428,"sp":13.32},{"date":"2024-07-16T16:00:00.000Z","stockId":2428,"sp":12.36},{"date":"2024-07-15T16:00:00.000Z","stockId":2428,"sp":12.52},{"date":"2024-07-14T16:00:00.000Z","stockId":2428,"sp":12.58},{"date":"2024-07-11T16:00:00.000Z","stockId":2428,"sp":12.56},{"date":"2024-07-10T16:00:00.000Z","stockId":2428,"sp":12.73},{"date":"2024-07-09T16:00:00.000Z","stockId":2428,"sp":11.84},{"date":"2024-07-08T16:00:00.000Z","stockId":2428,"sp":12.41},{"date":"2024-07-07T16:00:00.000Z","stockId":2428,"sp":12.26},{"date":"2024-07-04T16:00:00.000Z","stockId":2428,"sp":11.61},{"date":"2024-07-03T16:00:00.000Z","stockId":2428,"sp":11.35},{"date":"2024-07-02T16:00:00.000Z","stockId":2428,"sp":11.52},{"date":"2024-07-01T16:00:00.000Z","stockId":2428,"sp":11.44},{"date":"2024-06-30T16:00:00.000Z","stockId":2428,"sp":11},{"date":"2024-06-27T16:00:00.000Z","stockId":2428,"sp":10.86},{"date":"2024-06-26T16:00:00.000Z","stockId":2428,"sp":10.9},{"sp":10.95,"stockId":2428,"date":"2024-06-25T16:00:00.000Z"},{"sp":9.95,"stockId":2428,"date":"2024-06-24T16:00:00.000Z"},{"sp":9.81,"stockId":2428,"date":"2024-06-23T16:00:00.000Z"},{"sp":9.49,"stockId":2428,"date":"2024-06-20T16:00:00.000Z"},{"sp":9.59,"stockId":2428,"date":"2024-06-19T16:00:00.000Z"},{"sp":9.97,"stockId":2428,"date":"2024-06-18T16:00:00.000Z"},{"sp":9.72,"stockId":2428,"date":"2024-06-17T16:00:00.000Z"},{"sp":9.51,"stockId":2428,"date":"2024-06-16T16:00:00.000Z"},{"sp":9.55,"stockId":2428,"date":"2024-06-13T16:00:00.000Z"},{"sp":9.5,"stockId":2428,"date":"2024-06-12T16:00:00.000Z"},{"sp":9.55,"stockId":2428,"date":"2024-06-11T16:00:00.000Z"},{"sp":9.54,"stockId":2428,"date":"2024-06-10T16:00:00.000Z"},{"sp":9.39,"stockId":2428,"date":"2024-06-06T16:00:00.000Z"},{"sp":9.3,"stockId":2428,"date":"2024-06-05T16:00:00.000Z"},{"sp":9.53,"stockId":2428,"date":"2024-06-04T16:00:00.000Z"},{"sp":9.69,"stockId":2428,"date":"2024-06-03T16:00:00.000Z"},{"sp":9.72,"stockId":2428,"date":"2024-06-02T16:00:00.000Z"},{"sp":10.23,"stockId":2428,"date":"2024-05-30T16:00:00.000Z"},{"sp":10.14,"stockId":2428,"date":"2024-05-29T16:00:00.000Z"},{"sp":10.45,"stockId":2428,"date":"2024-05-28T16:00:00.000Z"},{"sp":10.1,"stockId":2428,"date":"2024-05-27T16:00:00.000Z"},{"sp":9.92,"stockId":2428,"date":"2024-05-26T16:00:00.000Z"},{"sp":9.66,"stockId":2428,"date":"2024-05-23T16:00:00.000Z"},{"sp":9.85,"stockId":2428,"date":"2024-05-22T16:00:00.000Z"},{"sp":10.26,"stockId":2428,"date":"2024-05-21T16:00:00.000Z"},{"sp":10.29,"stockId":2428,"date":"2024-05-20T16:00:00.000Z"},{"sp":10.64,"stockId":2428,"date":"2024-05-19T16:00:00.000Z"},{"sp":10.25,"stockId":2428,"date":"2024-05-16T16:00:00.000Z"},{"sp":10.16,"stockId":2428,"date":"2024-05-15T16:00:00.000Z"},{"sp":10.23,"stockId":2428,"date":"2024-05-14T16:00:00.000Z"},{"sp":10.27,"stockId":2428,"date":"2024-05-13T16:00:00.000Z"},{"sp":10.27,"stockId":2428,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2428,"sp":10.8},{"date":"2024-05-08T16:00:00.000Z","stockId":2428,"sp":11.03},{"date":"2024-05-07T16:00:00.000Z","stockId":2428,"sp":10.65},{"date":"2024-05-06T16:00:00.000Z","stockId":2428,"sp":10.96},{"date":"2024-05-05T16:00:00.000Z","stockId":2428,"sp":10.31},{"date":"2024-04-29T16:00:00.000Z","stockId":2428,"sp":10.16},{"date":"2024-04-28T16:00:00.000Z","stockId":2428,"sp":10.8},{"date":"2024-04-25T16:00:00.000Z","stockId":2428,"sp":10.38},{"date":"2024-04-24T16:00:00.000Z","stockId":2428,"sp":10.02},{"date":"2024-04-23T16:00:00.000Z","stockId":2428,"sp":10.08},{"date":"2024-04-22T16:00:00.000Z","stockId":2428,"sp":9.74},{"date":"2024-04-21T16:00:00.000Z","stockId":2428,"sp":9.95},{"date":"2024-04-18T16:00:00.000Z","stockId":2428,"sp":10.12},{"date":"2024-04-17T16:00:00.000Z","stockId":2428,"sp":10.46},{"date":"2024-04-16T16:00:00.000Z","stockId":2428,"sp":10.38},{"date":"2024-04-15T16:00:00.000Z","stockId":2428,"sp":9.95},{"date":"2024-04-14T16:00:00.000Z","stockId":2428,"sp":11.05},{"date":"2024-04-11T16:00:00.000Z","stockId":2428,"sp":11.64},{"date":"2024-04-10T16:00:00.000Z","stockId":2428,"sp":11.91},{"date":"2024-04-09T16:00:00.000Z","stockId":2428,"sp":11.72},{"date":"2024-04-08T16:00:00.000Z","stockId":2428,"sp":12.29},{"date":"2024-04-07T16:00:00.000Z","stockId":2428,"sp":11.91},{"date":"2024-04-02T16:00:00.000Z","stockId":2428,"sp":12.03},{"date":"2024-04-01T16:00:00.000Z","stockId":2428,"sp":11.67},{"date":"2024-03-31T16:00:00.000Z","stockId":2428,"sp":11.41},{"date":"2024-03-28T16:00:00.000Z","stockId":2428,"sp":11.1},{"date":"2024-03-27T16:00:00.000Z","stockId":2428,"sp":10.88},{"date":"2024-03-26T16:00:00.000Z","stockId":2428,"sp":10.56},{"date":"2024-03-25T16:00:00.000Z","stockId":2428,"sp":11.5},{"date":"2024-03-24T16:00:00.000Z","stockId":2428,"sp":11.38},{"date":"2024-03-21T16:00:00.000Z","stockId":2428,"sp":11.6},{"date":"2024-03-20T16:00:00.000Z","stockId":2428,"sp":11.88},{"date":"2024-03-19T16:00:00.000Z","stockId":2428,"sp":11.91},{"date":"2024-03-18T16:00:00.000Z","stockId":2428,"sp":11.82},{"date":"2024-03-17T16:00:00.000Z","stockId":2428,"sp":11.75},{"date":"2024-03-14T16:00:00.000Z","stockId":2428,"sp":11.66},{"date":"2024-03-13T16:00:00.000Z","stockId":2428,"sp":11.3},{"date":"2024-03-12T16:00:00.000Z","stockId":2428,"sp":11.35},{"date":"2024-03-11T16:00:00.000Z","stockId":2428,"sp":11.3},{"date":"2024-03-10T16:00:00.000Z","stockId":2428,"sp":11.32},{"date":"2024-03-07T16:00:00.000Z","stockId":2428,"sp":11.31},{"date":"2024-03-06T16:00:00.000Z","stockId":2428,"sp":11.14},{"date":"2024-03-05T16:00:00.000Z","stockId":2428,"sp":11.04},{"date":"2024-03-04T16:00:00.000Z","stockId":2428,"sp":11.08},{"date":"2024-03-03T16:00:00.000Z","stockId":2428,"sp":11.54},{"date":"2024-02-29T16:00:00.000Z","stockId":2428,"sp":11.16},{"date":"2024-02-28T16:00:00.000Z","stockId":2428,"sp":10.85},{"date":"2024-02-27T16:00:00.000Z","stockId":2428,"sp":10.16},{"date":"2024-02-26T16:00:00.000Z","stockId":2428,"sp":10.9},{"date":"2024-02-25T16:00:00.000Z","stockId":2428,"sp":10.3},{"date":"2024-02-22T16:00:00.000Z","stockId":2428,"sp":10.24},{"date":"2024-02-21T16:00:00.000Z","stockId":2428,"sp":9.86},{"date":"2024-02-20T16:00:00.000Z","stockId":2428,"sp":9.62},{"date":"2024-02-19T16:00:00.000Z","stockId":2428,"sp":9.63},{"date":"2024-02-18T16:00:00.000Z","stockId":2428,"sp":9.53},{"date":"2024-02-07T16:00:00.000Z","stockId":2428,"sp":9.4},{"date":"2024-02-06T16:00:00.000Z","stockId":2428,"sp":8.8},{"date":"2024-02-05T16:00:00.000Z","stockId":2428,"sp":8.4},{"date":"2024-02-04T16:00:00.000Z","stockId":2428,"sp":7.83},{"date":"2024-02-01T16:00:00.000Z","stockId":2428,"sp":8.7},{"date":"2024-01-31T16:00:00.000Z","stockId":2428,"sp":9.13},{"date":"2024-01-30T16:00:00.000Z","stockId":2428,"sp":9.37},{"date":"2024-01-29T16:00:00.000Z","stockId":2428,"sp":9.68},{"date":"2024-01-28T16:00:00.000Z","stockId":2428,"sp":10.04},{"date":"2024-01-25T16:00:00.000Z","stockId":2428,"sp":10.36},{"date":"2024-01-24T16:00:00.000Z","stockId":2428,"sp":10.34},{"date":"2024-01-23T16:00:00.000Z","stockId":2428,"sp":9.95},{"date":"2024-01-22T16:00:00.000Z","stockId":2428,"sp":9.94},{"date":"2024-01-21T16:00:00.000Z","stockId":2428,"sp":9.6},{"date":"2024-01-18T16:00:00.000Z","stockId":2428,"sp":10.33},{"date":"2024-01-17T16:00:00.000Z","stockId":2428,"sp":10.47},{"date":"2024-01-16T16:00:00.000Z","stockId":2428,"sp":10.55},{"date":"2024-01-15T16:00:00.000Z","stockId":2428,"sp":10.96},{"date":"2024-01-14T16:00:00.000Z","stockId":2428,"sp":11.1},{"date":"2024-01-11T16:00:00.000Z","stockId":2428,"sp":11.36},{"date":"2024-01-10T16:00:00.000Z","stockId":2428,"sp":11.45},{"date":"2024-01-09T16:00:00.000Z","stockId":2428,"sp":11.21},{"date":"2024-01-08T16:00:00.000Z","stockId":2428,"sp":11.32},{"date":"2024-01-07T16:00:00.000Z","stockId":2428,"sp":11.28},{"date":"2024-01-04T16:00:00.000Z","stockId":2428,"sp":11.72},{"date":"2024-01-03T16:00:00.000Z","stockId":2428,"sp":11.97},{"date":"2024-01-02T16:00:00.000Z","stockId":2428,"sp":12.18},{"date":"2024-01-01T16:00:00.000Z","stockId":2428,"sp":12.41},{"date":"2023-12-28T16:00:00.000Z","stockId":2428,"sp":12.33},{"date":"2023-12-27T16:00:00.000Z","stockId":2428,"sp":12.14},{"date":"2023-12-26T16:00:00.000Z","stockId":2428,"sp":11.76},{"date":"2023-12-25T16:00:00.000Z","stockId":2428,"sp":11.56},{"date":"2023-12-24T16:00:00.000Z","stockId":2428,"sp":11.88},{"date":"2023-12-21T16:00:00.000Z","stockId":2428,"sp":11.86},{"date":"2023-12-20T16:00:00.000Z","stockId":2428,"sp":11.88},{"date":"2023-12-19T16:00:00.000Z","stockId":2428,"sp":12.1},{"date":"2023-12-18T16:00:00.000Z","stockId":2428,"sp":12.37},{"date":"2023-12-17T16:00:00.000Z","stockId":2428,"sp":12.49},{"date":"2023-12-14T16:00:00.000Z","stockId":2428,"sp":12.84},{"date":"2023-12-13T16:00:00.000Z","stockId":2428,"sp":12.81},{"date":"2023-12-12T16:00:00.000Z","stockId":2428,"sp":13.06},{"date":"2023-12-11T16:00:00.000Z","stockId":2428,"sp":13.24},{"date":"2023-12-10T16:00:00.000Z","stockId":2428,"sp":13.25},{"date":"2023-12-07T16:00:00.000Z","stockId":2428,"sp":13.17},{"date":"2023-12-06T16:00:00.000Z","stockId":2428,"sp":13.34},{"date":"2023-12-05T16:00:00.000Z","stockId":2428,"sp":13.5},{"date":"2023-12-04T16:00:00.000Z","stockId":2428,"sp":13.39},{"date":"2023-12-03T16:00:00.000Z","stockId":2428,"sp":13.95},{"date":"2023-11-30T16:00:00.000Z","stockId":2428,"sp":12.68},{"date":"2023-11-29T16:00:00.000Z","stockId":2428,"sp":12.39},{"date":"2023-11-28T16:00:00.000Z","stockId":2428,"sp":12.58},{"date":"2023-11-27T16:00:00.000Z","stockId":2428,"sp":12.61},{"date":"2023-11-26T16:00:00.000Z","stockId":2428,"sp":12.6},{"date":"2023-11-23T16:00:00.000Z","stockId":2428,"sp":12.59},{"date":"2023-11-22T16:00:00.000Z","stockId":2428,"sp":12.91},{"date":"2023-11-21T16:00:00.000Z","stockId":2428,"sp":12.77},{"date":"2023-11-20T16:00:00.000Z","stockId":2428,"sp":13.17},{"date":"2023-11-19T16:00:00.000Z","stockId":2428,"sp":13.3},{"date":"2023-11-16T16:00:00.000Z","stockId":2428,"sp":13.29},{"date":"2023-11-15T16:00:00.000Z","stockId":2428,"sp":13.22},{"date":"2023-11-14T16:00:00.000Z","stockId":2428,"sp":13.38},{"date":"2023-11-13T16:00:00.000Z","stockId":2428,"sp":13.48},{"date":"2023-11-12T16:00:00.000Z","stockId":2428,"sp":13.43},{"date":"2023-11-09T16:00:00.000Z","stockId":2428,"sp":13.28},{"date":"2023-11-08T16:00:00.000Z","stockId":2428,"sp":13.42},{"date":"2023-11-07T16:00:00.000Z","stockId":2428,"sp":13.46},{"date":"2023-11-06T16:00:00.000Z","stockId":2428,"sp":13.61},{"date":"2023-11-05T16:00:00.000Z","stockId":2428,"sp":13.16},{"date":"2023-11-02T16:00:00.000Z","stockId":2428,"sp":12.98},{"date":"2023-11-01T16:00:00.000Z","stockId":2428,"sp":12.42},{"date":"2023-10-31T16:00:00.000Z","stockId":2428,"sp":12.85},{"date":"2023-10-30T16:00:00.000Z","stockId":2428,"sp":12.79},{"date":"2023-10-29T16:00:00.000Z","stockId":2428,"sp":12.76},{"date":"2023-10-26T16:00:00.000Z","stockId":2428,"sp":12.65},{"date":"2023-10-25T16:00:00.000Z","stockId":2428,"sp":12.36},{"date":"2023-10-24T16:00:00.000Z","stockId":2428,"sp":12.43},{"date":"2023-10-23T16:00:00.000Z","stockId":2428,"sp":12.49},{"date":"2023-10-22T16:00:00.000Z","stockId":2428,"sp":12.14},{"date":"2023-10-19T16:00:00.000Z","stockId":2428,"sp":12.73},{"date":"2023-10-18T16:00:00.000Z","stockId":2428,"sp":13.11},{"date":"2023-10-17T16:00:00.000Z","stockId":2428,"sp":12.54},{"date":"2023-10-16T16:00:00.000Z","stockId":2428,"sp":13.04},{"date":"2023-10-15T16:00:00.000Z","stockId":2428,"sp":13},{"date":"2023-10-12T16:00:00.000Z","stockId":2428,"sp":13.4},{"date":"2023-10-11T16:00:00.000Z","stockId":2428,"sp":13.63},{"date":"2023-10-10T16:00:00.000Z","stockId":2428,"sp":13.91},{"date":"2023-10-09T16:00:00.000Z","stockId":2428,"sp":13.5},{"date":"2023-10-08T16:00:00.000Z","stockId":2428,"sp":13.11},{"date":"2023-09-27T16:00:00.000Z","stockId":2428,"sp":13.19},{"date":"2023-09-26T16:00:00.000Z","stockId":2428,"sp":13.04},{"date":"2023-09-25T16:00:00.000Z","stockId":2428,"sp":13.01},{"date":"2023-09-24T16:00:00.000Z","stockId":2428,"sp":13.23},{"date":"2023-09-21T16:00:00.000Z","stockId":2428,"sp":13.53},{"date":"2023-09-20T16:00:00.000Z","stockId":2428,"sp":13.37},{"date":"2023-09-19T16:00:00.000Z","stockId":2428,"sp":13.52},{"date":"2023-09-18T16:00:00.000Z","stockId":2428,"sp":13.88},{"date":"2023-09-17T16:00:00.000Z","stockId":2428,"sp":14.37},{"date":"2023-09-14T16:00:00.000Z","stockId":2428,"sp":14.82},{"date":"2023-09-13T16:00:00.000Z","stockId":2428,"sp":14},{"date":"2023-09-12T16:00:00.000Z","stockId":2428,"sp":14.06},{"date":"2023-09-11T16:00:00.000Z","stockId":2428,"sp":14.18},{"date":"2023-09-10T16:00:00.000Z","stockId":2428,"sp":14.39},{"date":"2023-09-07T16:00:00.000Z","stockId":2428,"sp":14.64},{"date":"2023-09-06T16:00:00.000Z","stockId":2428,"sp":14.06},{"date":"2023-09-05T16:00:00.000Z","stockId":2428,"sp":14.26},{"date":"2023-09-04T16:00:00.000Z","stockId":2428,"sp":13.84},{"date":"2023-09-03T16:00:00.000Z","stockId":2428,"sp":13.93},{"date":"2023-08-31T16:00:00.000Z","stockId":2428,"sp":13.28},{"date":"2023-08-30T16:00:00.000Z","stockId":2428,"sp":13.14},{"date":"2023-08-29T16:00:00.000Z","stockId":2428,"sp":13.1},{"date":"2023-08-28T16:00:00.000Z","stockId":2428,"sp":12.68},{"date":"2023-08-27T16:00:00.000Z","stockId":2428,"sp":12.36},{"date":"2023-08-24T16:00:00.000Z","stockId":2428,"sp":12.67},{"date":"2023-08-23T16:00:00.000Z","stockId":2428,"sp":12.99},{"date":"2023-08-22T16:00:00.000Z","stockId":2428,"sp":13.24},{"date":"2023-08-21T16:00:00.000Z","stockId":2428,"sp":13.66},{"date":"2023-08-20T16:00:00.000Z","stockId":2428,"sp":13.52},{"date":"2023-08-17T16:00:00.000Z","stockId":2428,"sp":13.87},{"date":"2023-08-16T16:00:00.000Z","stockId":2428,"sp":13.45},{"date":"2023-08-15T16:00:00.000Z","stockId":2428,"sp":13.02},{"date":"2023-08-14T16:00:00.000Z","stockId":2428,"sp":13.18},{"date":"2023-08-13T16:00:00.000Z","stockId":2428,"sp":13.36},{"date":"2023-08-10T16:00:00.000Z","stockId":2428,"sp":13.48},{"date":"2023-08-09T16:00:00.000Z","stockId":2428,"sp":13.87},{"date":"2023-08-08T16:00:00.000Z","stockId":2428,"sp":14.03},{"date":"2023-08-07T16:00:00.000Z","stockId":2428,"sp":14.29},{"date":"2023-08-06T16:00:00.000Z","stockId":2428,"sp":14.37},{"date":"2023-08-03T16:00:00.000Z","stockId":2428,"sp":14.16},{"date":"2023-08-02T16:00:00.000Z","stockId":2428,"sp":14.23},{"date":"2023-08-01T16:00:00.000Z","stockId":2428,"sp":14.4},{"date":"2023-07-31T16:00:00.000Z","stockId":2428,"sp":14.98},{"date":"2023-07-30T16:00:00.000Z","stockId":2428,"sp":14.85},{"date":"2023-07-27T16:00:00.000Z","stockId":2428,"sp":14.88},{"date":"2023-07-26T16:00:00.000Z","stockId":2428,"sp":14.08},{"date":"2023-07-25T16:00:00.000Z","stockId":2428,"sp":13.95},{"date":"2023-07-24T16:00:00.000Z","stockId":2428,"sp":14.28},{"date":"2023-07-23T16:00:00.000Z","stockId":2428,"sp":14.12},{"date":"2023-07-20T16:00:00.000Z","stockId":2428,"sp":14.24},{"date":"2023-07-19T16:00:00.000Z","stockId":2428,"sp":14.31},{"date":"2023-07-18T16:00:00.000Z","stockId":2428,"sp":14.63},{"date":"2023-07-17T16:00:00.000Z","stockId":2428,"sp":15.05},{"date":"2023-07-16T16:00:00.000Z","stockId":2428,"sp":15.02},{"date":"2023-07-13T16:00:00.000Z","stockId":2428,"sp":15.88},{"date":"2023-07-12T16:00:00.000Z","stockId":2428,"sp":16.31}],"dateFlag":"day"}