window.pageData = {"stock":{"_id":2526,"stockCode":"002526","exchange":"sz","market":"a","stockType":"company","followedNum":152,"ipoDate":"2010-12-16T16:00:00.000Z","areaCode":"cn","blackenedNum":10,"provinceCode":15,"fsTableType":"non_financial","tickerId":2526,"establishDate":"1999-12-02T16:00:00.000Z","memoNum":4,"listingStatus":"normally_listed","currency":"CNY","name":"山东矿机","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sdkj","mutualMarkets":["ha"],"source":"cn_info","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"赵笃学","fsDatePrebooks":[],"latestLiftedDate":"2026-06-19T16:00:00.000Z","province":{"shortName":"山东"},"earliestMutualMarketDate":"2025-06-29T16:00:00.000Z","industry":{"_id":2010000640203,"stockCode":"640203","name":"冶金矿采化工设备","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":640203,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":62.29598523099686},"pb":{"mcw":3.1675668809415405},"ps_ttm":{"mcw":3.4028160871985884},"dyr":{"mcw":0.00986368681313702}},"staticDividendYieldRatio":0.009906972341823375},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000301,"stockCode":"C0301","exchange":"sz","stockType":"industry","source":"cni","tickerId":301,"name":"工业品"},{"_id":2000000030106,"stockCode":"C030106","exchange":"sz","stockType":"industry","source":"cni","tickerId":30106,"name":"专用设备"}],"sw":[{"_id":2010000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw","tickerId":640000,"source":"sw"},{"_id":2010000640200,"stockCode":"640200","name":"专用设备","stockType":"industry","exchange":"sw","tickerId":640200,"source":"sw"},{"_id":2010000640203,"stockCode":"640203","name":"冶金矿采化工设备","stockType":"industry","exchange":"sw","tickerId":640203,"source":"sw"}],"sw_2021":[{"_id":2020000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw_2021","tickerId":640000,"source":"sw_2021"},{"_id":2020000640200,"stockCode":"640200","name":"专用设备","stockType":"industry","exchange":"sw_2021","tickerId":640200,"source":"sw_2021"},{"_id":2020000640203,"stockCode":"640203","name":"能源及重型设备","stockType":"industry","exchange":"sw_2021","tickerId":640203,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931752,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931752","tickerId":931752,"source":"csi","name":"工程机械主题","weighting":0.00425},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00061},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0004},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0004},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00008},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00008}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.sdkjjt.com","companyName":"山东矿机集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2526,"type":"tr_dri","cagr_p_r_fs":-0.029437892953273703,"cagr_p_r_fys":-0.14166666666666683,"cagr_p_r_y1":-0.15813943614130477,"cagr_p_r_y3":0.09543420390936697,"cagr_p_r_y5":0.08816815161668923,"p_r_fs":-0.36938718030585793,"cagr_p_r_d30":-0.09912536443148678,"cagr_p_r_d60":-0.03437499999999993,"cagr_p_r_d90":-0.1889763779527559,"last_data_date":"2026-05-21T16:00:00.000Z","period_date":"2010-12-16T16:00:00.000Z","cagr_p_r_y10":-0.0005465907849320217,"cagr_p_r_d14":-0.1043478260869567,"cagr_p_r_d7":-0.04923076923076919},"shnc":{"stockId":2526,"type":"shnc","shnc_rld":"2026-04-29T16:00:00.000Z","shnc_rln":111000,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_q3":-0.2750290505951446,"shnc_qln":115419,"shnc_d60":-0.075,"shnc_d90":-0.075,"shnc_q1":-0.0751905002283599,"shnc_q2":-0.13224669007360404,"shnc_d20":-0.017699115044247787,"shnc_d30":-0.03828659059600239},"ple":{"stockId":2526,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2526,"type":"mtasl","last_data_date":"2026-05-20T16:00:00.000Z","spc":-0.0096,"mtaslb":248409067,"mtaslb_mc_r":0.045390994406541235,"mtaslb_fbc":-4457089,"mtaslb_fb":248168047,"mtaslb_smc":31300,"mtaslb_sb":241020,"fb_mc_rc_d1":-0.0008144296193039382,"fb_mc_rc_d5":-0.0039024537297024054,"fb_mc_rc_d20":-0.0022830930180055276,"fb_mc_rc_d60":-0.00924923534711652,"fb_mc_rc_d120":-0.006956689602083623,"sb_mc_rc_d1":-2.225612448645734e-7,"sb_mc_rc_d5":-2.1820079261502953e-7,"sb_mc_rc_d20":-2.223019957932099e-7,"sb_mc_rc_d60":-2.259223241745125e-7,"sb_mc_rc_d120":-3.05304463435676e-9,"npa_o_f_d1":-4457089,"npa_o_f_d120":-38607991,"npa_o_f_d20":-11945712,"npa_o_f_d5":-22046923,"npa_o_f_d60":-57449803,"fb_mc_rc_d240":-0.009289023114701084,"npa_o_f_d240":-47605295},"mm_ha":{"stockId":2526,"type":"mm_ha","last_data_date":"2026-03-30T16:00:00.000Z","mm_sh":6666236,"mm_sha":23998450,"mm_sh_cap_r":0.0037639289561642005,"spc":0.0028,"mm_sh_nba_d1":7979557.535121057,"mm_sh_nba_d5":7979557.535121057,"mm_sh_nba_d20":7979557.535121057,"mm_sh_nba_d60":7979557.535121057,"mm_sh_nba_d120":21179776.181244772,"mm_sh_nba_d240":21179776.181244772,"mm_sh_nbv_d1":2080623,"mm_sh_nbv_d5":2080623,"mm_sh_nbv_d20":2080623,"mm_sh_nbv_d60":2080623,"mm_sh_nbv_d120":5510705,"mm_sh_nbv_d240":5510705,"mm_sh_nbp_d1":-200017.0775078704,"mm_sh_nbp_d5":-22972.842214100136,"mm_sh_nbp_d20":-22972.842214100136,"mm_sh_nbp_d60":-22972.842214100136,"mm_sh_nbp_d120":-22972.842214100136,"mm_sh_nbp_d240":-22972.842214100136,"mm_sh_nbpr_d1":-0.025066186518177158,"mm_sh_nbpr_d5":-0.0017403380072682495,"mm_sh_nbpr_d20":-0.0017403380072682495,"mm_sh_nbpr_d60":-0.0017403380072682495,"mm_sh_nbpr_d120":-0.0017403380072682495,"mm_sh_nbpr_d240":-0.0017403380072682495,"mm_sh_cap_rc_d1":0.001174773463849949,"mm_sh_cap_rc_d20":0.001174773463849949,"mm_sh_cap_rc_d5":0.001174773463849949,"mm_sh_cap_rc_d60":0.001174773463849949,"mm_shc_v_r":0.052175100369379376,"mm_shc_v_r_d20":0.002608755018468969,"mm_shc_v_r_d5":0.010435020073875876,"mm_shc_v_r_d60":0.0008695850061563229,"mm_sh_cap_rc_q1":0.0007759409831142108,"mm_sh_nba_q1":4964390.026618733,"mm_sh_nba_q2":4180384.565577367,"mm_sh_nba_q3":12159942.100698425,"mm_sh_nba_q4":25360160.74682214,"mm_sh_cap_rc_q2":0.0006524426363911169,"mm_sh_nbv_q1":1374257,"mm_sh_nbv_q2":1155531,"mm_sh_nbv_q3":3236154,"mm_sh_nbv_q4":6666236,"mm_sh_cap_rc_q3":0.0018272161002410659}},"priceMetrics":{"pe_ttm":69.2261849046627,"d_pe_ttm":101.39407465981247,"pb":1.6968823111759097,"pb_wo_gw":1.6968823111759097,"dyr":0.003236245954692557,"mc":5508832953.24,"mc_om":5508832953.24,"sp":3.09,"spc":0,"ta":58381573,"to_r":0.010713323200686381,"cmc":5472650913,"ecmc":4327395184.44,"ecmc_psh":38986,"shn":111000},"staticDividendYieldRatio":0.003236245954692557},"shareholdersEquityChangeData":[{"_id":"6a08cdb956117632ebc881c8","stockId":2526,"source":"cn_info","shareholderName":"公司2022年第二期员工持股计划","declarationDate":"2026-04-17T16:00:00.000Z","date":"2026-04-16T16:00:00.000Z","changeQuantity":-3605000,"sharesChangeRatio":0.00202,"sharesHeldAfterChange":0.0009,"quantityHeldAfterChange":1545000,"stock":{"_id":2526,"stockCode":"002526","exchange":"sz","market":"a","stockType":"company","followedNum":152,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":2526,"memoNum":4,"currency":"CNY","name":"山东矿机","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"697bbda3c01d9fd8224b26e7","stockId":2526,"source":"cn_info","shareholderName":"公司2022年第一期员工持股计划","declarationDate":"2025-12-29T16:00:00.000Z","date":"2025-12-29T16:00:00.000Z","changeQuantity":-10394900,"sharesChangeRatio":0.00583,"sharesHeldAfterChange":0.0025,"quantityHeldAfterChange":4455096,"stock":{"_id":2526,"stockCode":"002526","exchange":"sz","market":"a","stockType":"company","followedNum":152,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":2526,"memoNum":4,"currency":"CNY","name":"山东矿机","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"688d191db2993f92b41e71ef","stockId":2526,"source":"cn_info","shareholderName":"吉峰","declarationDate":"2025-07-08T16:00:00.000Z","date":"2025-07-01T16:00:00.000Z","changeQuantity":-200000,"sharesChangeRatio":0.0001,"priceLimit":"3.9","sharesHeldAfterChange":0.0046,"quantityHeldAfterChange":8238878,"priceFloor":3.9,"priceCeiling":3.9,"averagePrice":3.9,"stock":{"_id":2526,"stockCode":"002526","exchange":"sz","market":"a","stockType":"company","followedNum":152,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":2526,"memoNum":4,"currency":"CNY","name":"山东矿机","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"stockId":2526,"date":"2026-05-21T16:00:00.000Z","sp":3.09},{"stockId":2526,"date":"2026-05-20T16:00:00.000Z","sp":3.09},{"date":"2026-05-19T16:00:00.000Z","stockId":2526,"sp":3.12},{"stockId":2526,"date":"2026-05-18T16:00:00.000Z","sp":3.21},{"stockId":2526,"date":"2026-05-17T16:00:00.000Z","sp":3.18},{"stockId":2526,"date":"2026-05-14T16:00:00.000Z","sp":3.25},{"stockId":2526,"date":"2026-05-13T16:00:00.000Z","sp":3.23},{"stockId":2526,"date":"2026-05-12T16:00:00.000Z","sp":3.34},{"stockId":2526,"date":"2026-05-11T16:00:00.000Z","sp":3.34},{"date":"2026-05-10T16:00:00.000Z","stockId":2526,"sp":3.43},{"stockId":2526,"date":"2026-05-07T16:00:00.000Z","sp":3.45},{"stockId":2526,"date":"2026-05-06T16:00:00.000Z","sp":3.39},{"stockId":2526,"date":"2026-05-05T16:00:00.000Z","sp":3.33},{"stockId":2526,"date":"2026-04-29T16:00:00.000Z","sp":3.31},{"stockId":2526,"date":"2026-04-28T16:00:00.000Z","sp":3.35},{"stockId":2526,"date":"2026-04-27T16:00:00.000Z","sp":3.34},{"stockId":2526,"date":"2026-04-26T16:00:00.000Z","sp":3.4},{"date":"2026-04-23T16:00:00.000Z","stockId":2526,"sp":3.37},{"stockId":2526,"date":"2026-04-22T16:00:00.000Z","sp":3.37},{"stockId":2526,"date":"2026-04-21T16:00:00.000Z","sp":3.43},{"date":"2026-04-20T16:00:00.000Z","stockId":2526,"sp":3.42},{"stockId":2526,"date":"2026-04-19T16:00:00.000Z","sp":3.45},{"date":"2026-04-16T16:00:00.000Z","stockId":2526,"sp":3.45},{"date":"2026-04-15T16:00:00.000Z","stockId":2526,"sp":3.48},{"date":"2026-04-14T16:00:00.000Z","stockId":2526,"sp":3.45},{"stockId":2526,"date":"2026-04-13T16:00:00.000Z","sp":3.51},{"stockId":2526,"date":"2026-04-12T16:00:00.000Z","sp":3.49},{"stockId":2526,"date":"2026-04-09T16:00:00.000Z","sp":3.5},{"date":"2026-04-08T16:00:00.000Z","stockId":2526,"sp":3.51},{"stockId":2526,"date":"2026-04-07T16:00:00.000Z","sp":3.56},{"stockId":2526,"date":"2026-04-06T16:00:00.000Z","sp":3.45},{"stockId":2526,"date":"2026-04-02T16:00:00.000Z","sp":3.37},{"stockId":2526,"date":"2026-04-01T16:00:00.000Z","sp":3.48},{"date":"2026-03-31T16:00:00.000Z","stockId":2526,"sp":3.54},{"stockId":2526,"date":"2026-03-30T16:00:00.000Z","sp":3.6},{"stockId":2526,"date":"2026-03-29T16:00:00.000Z","sp":3.59},{"stockId":2526,"date":"2026-03-26T16:00:00.000Z","sp":3.66},{"date":"2026-03-25T16:00:00.000Z","stockId":2526,"sp":3.33},{"stockId":2526,"date":"2026-03-24T16:00:00.000Z","sp":3.37},{"stockId":2526,"date":"2026-03-23T16:00:00.000Z","sp":3.33},{"date":"2026-03-22T16:00:00.000Z","stockId":2526,"sp":3.2},{"date":"2026-03-19T16:00:00.000Z","stockId":2526,"sp":3.46},{"stockId":2526,"date":"2026-03-18T16:00:00.000Z","sp":3.56},{"date":"2026-03-17T16:00:00.000Z","stockId":2526,"sp":3.68},{"date":"2026-03-16T16:00:00.000Z","stockId":2526,"sp":3.71},{"stockId":2526,"date":"2026-03-15T16:00:00.000Z","sp":3.76},{"date":"2026-03-12T16:00:00.000Z","stockId":2526,"sp":3.79},{"date":"2026-03-11T16:00:00.000Z","stockId":2526,"sp":3.79},{"date":"2026-03-10T16:00:00.000Z","stockId":2526,"sp":3.83},{"stockId":2526,"date":"2026-03-09T16:00:00.000Z","sp":3.86},{"date":"2026-03-08T16:00:00.000Z","stockId":2526,"sp":3.87},{"stockId":2526,"date":"2026-03-05T16:00:00.000Z","sp":3.89},{"stockId":2526,"date":"2026-03-04T16:00:00.000Z","sp":3.8},{"stockId":2526,"date":"2026-03-03T16:00:00.000Z","sp":3.68},{"date":"2026-03-02T16:00:00.000Z","stockId":2526,"sp":3.67},{"date":"2026-03-01T16:00:00.000Z","stockId":2526,"sp":3.92},{"date":"2026-02-26T16:00:00.000Z","stockId":2526,"sp":4.01},{"stockId":2526,"date":"2026-02-25T16:00:00.000Z","sp":4.03},{"date":"2026-02-24T16:00:00.000Z","stockId":2526,"sp":3.98},{"date":"2026-02-23T16:00:00.000Z","stockId":2526,"sp":3.9},{"stockId":2526,"date":"2026-02-12T16:00:00.000Z","sp":3.81},{"date":"2026-02-11T16:00:00.000Z","stockId":2526,"sp":3.91},{"date":"2026-02-10T16:00:00.000Z","stockId":2526,"sp":3.95},{"stockId":2526,"date":"2026-02-09T16:00:00.000Z","sp":3.85},{"stockId":2526,"date":"2026-02-08T16:00:00.000Z","sp":3.83},{"stockId":2526,"date":"2026-02-05T16:00:00.000Z","sp":3.77},{"date":"2026-02-04T16:00:00.000Z","stockId":2526,"sp":3.79},{"stockId":2526,"date":"2026-02-03T16:00:00.000Z","sp":3.87},{"stockId":2526,"date":"2026-02-02T16:00:00.000Z","sp":3.76},{"date":"2026-02-01T16:00:00.000Z","stockId":2526,"sp":3.72},{"date":"2026-01-29T16:00:00.000Z","stockId":2526,"sp":3.81},{"stockId":2526,"date":"2026-01-28T16:00:00.000Z","sp":3.9},{"date":"2026-01-27T16:00:00.000Z","stockId":2526,"sp":3.85},{"stockId":2526,"date":"2026-01-26T16:00:00.000Z","sp":3.79},{"date":"2026-01-25T16:00:00.000Z","stockId":2526,"sp":3.82},{"date":"2026-01-22T16:00:00.000Z","stockId":2526,"sp":3.88},{"stockId":2526,"date":"2026-01-21T16:00:00.000Z","sp":3.87},{"stockId":2526,"date":"2026-01-20T16:00:00.000Z","sp":3.83},{"date":"2026-01-19T16:00:00.000Z","stockId":2526,"sp":3.75},{"stockId":2526,"date":"2026-01-18T16:00:00.000Z","sp":3.78},{"date":"2026-01-15T16:00:00.000Z","stockId":2526,"sp":3.77},{"date":"2026-01-14T16:00:00.000Z","stockId":2526,"sp":3.78},{"stockId":2526,"date":"2026-01-13T16:00:00.000Z","sp":3.85},{"stockId":2526,"date":"2026-01-12T16:00:00.000Z","sp":3.78},{"date":"2026-01-11T16:00:00.000Z","stockId":2526,"sp":3.86},{"date":"2026-01-08T16:00:00.000Z","stockId":2526,"sp":3.75},{"date":"2026-01-07T16:00:00.000Z","stockId":2526,"sp":3.78},{"date":"2026-01-06T16:00:00.000Z","stockId":2526,"sp":3.73},{"date":"2026-01-05T16:00:00.000Z","stockId":2526,"sp":3.64},{"date":"2026-01-04T16:00:00.000Z","stockId":2526,"sp":3.58},{"date":"2025-12-30T16:00:00.000Z","stockId":2526,"sp":3.6},{"date":"2025-12-29T16:00:00.000Z","stockId":2526,"sp":3.61},{"date":"2025-12-28T16:00:00.000Z","stockId":2526,"sp":3.57},{"date":"2025-12-25T16:00:00.000Z","stockId":2526,"sp":3.57},{"date":"2025-12-24T16:00:00.000Z","stockId":2526,"sp":3.61},{"date":"2025-12-23T16:00:00.000Z","stockId":2526,"sp":3.54},{"date":"2025-12-22T16:00:00.000Z","stockId":2526,"sp":3.52},{"date":"2025-12-21T16:00:00.000Z","stockId":2526,"sp":3.57},{"date":"2025-12-18T16:00:00.000Z","stockId":2526,"sp":3.52},{"date":"2025-12-17T16:00:00.000Z","stockId":2526,"sp":3.44},{"date":"2025-12-16T16:00:00.000Z","stockId":2526,"sp":3.46},{"date":"2025-12-15T16:00:00.000Z","stockId":2526,"sp":3.43},{"date":"2025-12-14T16:00:00.000Z","stockId":2526,"sp":3.52},{"date":"2025-12-11T16:00:00.000Z","stockId":2526,"sp":3.55},{"date":"2025-12-10T16:00:00.000Z","stockId":2526,"sp":3.56},{"date":"2025-12-09T16:00:00.000Z","stockId":2526,"sp":3.66},{"date":"2025-12-08T16:00:00.000Z","stockId":2526,"sp":3.67},{"date":"2025-12-07T16:00:00.000Z","stockId":2526,"sp":3.74},{"date":"2025-12-04T16:00:00.000Z","stockId":2526,"sp":3.74},{"date":"2025-12-03T16:00:00.000Z","stockId":2526,"sp":3.71},{"date":"2025-12-02T16:00:00.000Z","stockId":2526,"sp":3.64},{"date":"2025-12-01T16:00:00.000Z","stockId":2526,"sp":3.69},{"date":"2025-11-30T16:00:00.000Z","stockId":2526,"sp":3.71},{"date":"2025-11-27T16:00:00.000Z","stockId":2526,"sp":3.67},{"date":"2025-11-26T16:00:00.000Z","stockId":2526,"sp":3.65},{"date":"2025-11-25T16:00:00.000Z","stockId":2526,"sp":3.64},{"date":"2025-11-24T16:00:00.000Z","stockId":2526,"sp":3.66},{"date":"2025-11-23T16:00:00.000Z","stockId":2526,"sp":3.65},{"date":"2025-11-20T16:00:00.000Z","stockId":2526,"sp":3.61},{"date":"2025-11-19T16:00:00.000Z","stockId":2526,"sp":3.75},{"date":"2025-11-18T16:00:00.000Z","stockId":2526,"sp":3.77},{"date":"2025-11-17T16:00:00.000Z","stockId":2526,"sp":3.85},{"date":"2025-11-16T16:00:00.000Z","stockId":2526,"sp":3.93},{"date":"2025-11-13T16:00:00.000Z","stockId":2526,"sp":3.88},{"date":"2025-11-12T16:00:00.000Z","stockId":2526,"sp":3.89},{"date":"2025-11-11T16:00:00.000Z","stockId":2526,"sp":3.86},{"date":"2025-11-10T16:00:00.000Z","stockId":2526,"sp":3.9},{"date":"2025-11-09T16:00:00.000Z","stockId":2526,"sp":3.88},{"date":"2025-11-06T16:00:00.000Z","stockId":2526,"sp":3.84},{"date":"2025-11-05T16:00:00.000Z","stockId":2526,"sp":3.87},{"date":"2025-11-04T16:00:00.000Z","stockId":2526,"sp":3.86},{"date":"2025-11-03T16:00:00.000Z","stockId":2526,"sp":3.83},{"date":"2025-11-02T16:00:00.000Z","stockId":2526,"sp":3.82},{"date":"2025-10-30T16:00:00.000Z","stockId":2526,"sp":3.78},{"date":"2025-10-29T16:00:00.000Z","stockId":2526,"sp":3.75},{"date":"2025-10-28T16:00:00.000Z","stockId":2526,"sp":3.82},{"date":"2025-10-27T16:00:00.000Z","stockId":2526,"sp":3.82},{"date":"2025-10-26T16:00:00.000Z","stockId":2526,"sp":3.88},{"date":"2025-10-23T16:00:00.000Z","stockId":2526,"sp":3.79},{"date":"2025-10-22T16:00:00.000Z","stockId":2526,"sp":3.83},{"date":"2025-10-21T16:00:00.000Z","stockId":2526,"sp":3.82},{"date":"2025-10-20T16:00:00.000Z","stockId":2526,"sp":3.86},{"date":"2025-10-19T16:00:00.000Z","stockId":2526,"sp":3.68},{"date":"2025-10-16T16:00:00.000Z","stockId":2526,"sp":3.64},{"date":"2025-10-15T16:00:00.000Z","stockId":2526,"sp":3.74},{"date":"2025-10-14T16:00:00.000Z","stockId":2526,"sp":3.82},{"date":"2025-10-13T16:00:00.000Z","stockId":2526,"sp":3.78},{"date":"2025-10-12T16:00:00.000Z","stockId":2526,"sp":3.83},{"date":"2025-10-09T16:00:00.000Z","stockId":2526,"sp":3.87},{"date":"2025-10-08T16:00:00.000Z","stockId":2526,"sp":3.85},{"date":"2025-09-29T16:00:00.000Z","stockId":2526,"sp":3.83},{"date":"2025-09-28T16:00:00.000Z","stockId":2526,"sp":3.86},{"date":"2025-09-25T16:00:00.000Z","stockId":2526,"sp":3.83},{"date":"2025-09-24T16:00:00.000Z","stockId":2526,"sp":3.87},{"date":"2025-09-23T16:00:00.000Z","stockId":2526,"sp":3.94},{"date":"2025-09-22T16:00:00.000Z","stockId":2526,"sp":3.91},{"date":"2025-09-21T16:00:00.000Z","stockId":2526,"sp":4.06},{"date":"2025-09-18T16:00:00.000Z","stockId":2526,"sp":4.09},{"date":"2025-09-17T16:00:00.000Z","stockId":2526,"sp":4.3},{"date":"2025-09-16T16:00:00.000Z","stockId":2526,"sp":4.3},{"date":"2025-09-15T16:00:00.000Z","stockId":2526,"sp":4.35},{"date":"2025-09-14T16:00:00.000Z","stockId":2526,"sp":4.23},{"date":"2025-09-11T16:00:00.000Z","stockId":2526,"sp":4.21},{"date":"2025-09-10T16:00:00.000Z","stockId":2526,"sp":4.26},{"date":"2025-09-09T16:00:00.000Z","stockId":2526,"sp":4.18},{"date":"2025-09-08T16:00:00.000Z","stockId":2526,"sp":4.16},{"date":"2025-09-07T16:00:00.000Z","stockId":2526,"sp":4.21},{"date":"2025-09-04T16:00:00.000Z","stockId":2526,"sp":4.21},{"date":"2025-09-03T16:00:00.000Z","stockId":2526,"sp":4.04},{"date":"2025-09-02T16:00:00.000Z","stockId":2526,"sp":4.13},{"date":"2025-09-01T16:00:00.000Z","stockId":2526,"sp":4.25},{"date":"2025-08-31T16:00:00.000Z","stockId":2526,"sp":4.09},{"date":"2025-08-28T16:00:00.000Z","stockId":2526,"sp":3.97},{"date":"2025-08-27T16:00:00.000Z","stockId":2526,"sp":4.04},{"date":"2025-08-26T16:00:00.000Z","stockId":2526,"sp":4.02},{"date":"2025-08-25T16:00:00.000Z","stockId":2526,"sp":4.15},{"date":"2025-08-24T16:00:00.000Z","stockId":2526,"sp":4.08},{"date":"2025-08-21T16:00:00.000Z","stockId":2526,"sp":4.09},{"date":"2025-08-20T16:00:00.000Z","stockId":2526,"sp":4.09},{"date":"2025-08-19T16:00:00.000Z","stockId":2526,"sp":4.12},{"date":"2025-08-18T16:00:00.000Z","stockId":2526,"sp":4.06},{"date":"2025-08-17T16:00:00.000Z","stockId":2526,"sp":4.02},{"date":"2025-08-14T16:00:00.000Z","stockId":2526,"sp":3.94},{"date":"2025-08-13T16:00:00.000Z","stockId":2526,"sp":3.89},{"date":"2025-08-12T16:00:00.000Z","stockId":2526,"sp":3.98},{"date":"2025-08-11T16:00:00.000Z","stockId":2526,"sp":3.98},{"date":"2025-08-10T16:00:00.000Z","stockId":2526,"sp":4.01},{"date":"2025-08-07T16:00:00.000Z","stockId":2526,"sp":3.98},{"date":"2025-08-06T16:00:00.000Z","stockId":2526,"sp":4.01},{"date":"2025-08-05T16:00:00.000Z","stockId":2526,"sp":4.05},{"date":"2025-08-04T16:00:00.000Z","stockId":2526,"sp":3.97},{"date":"2025-08-03T16:00:00.000Z","stockId":2526,"sp":3.96},{"date":"2025-07-31T16:00:00.000Z","stockId":2526,"sp":3.9},{"date":"2025-07-30T16:00:00.000Z","stockId":2526,"sp":3.9},{"date":"2025-07-29T16:00:00.000Z","stockId":2526,"sp":3.94},{"date":"2025-07-28T16:00:00.000Z","stockId":2526,"sp":3.97},{"date":"2025-07-27T16:00:00.000Z","stockId":2526,"sp":4},{"date":"2025-07-24T16:00:00.000Z","stockId":2526,"sp":4},{"date":"2025-07-23T16:00:00.000Z","stockId":2526,"sp":4.07},{"date":"2025-07-22T16:00:00.000Z","stockId":2526,"sp":4.05},{"date":"2025-07-21T16:00:00.000Z","stockId":2526,"sp":4.18},{"date":"2025-07-20T16:00:00.000Z","stockId":2526,"sp":4.05},{"date":"2025-07-17T16:00:00.000Z","stockId":2526,"sp":3.92},{"date":"2025-07-16T16:00:00.000Z","stockId":2526,"sp":3.93},{"date":"2025-07-15T16:00:00.000Z","stockId":2526,"sp":3.9},{"date":"2025-07-14T16:00:00.000Z","stockId":2526,"sp":3.85},{"date":"2025-07-13T16:00:00.000Z","stockId":2526,"sp":3.9},{"date":"2025-07-10T16:00:00.000Z","stockId":2526,"sp":3.88},{"date":"2025-07-09T16:00:00.000Z","stockId":2526,"sp":3.84},{"date":"2025-07-08T16:00:00.000Z","stockId":2526,"sp":3.84},{"date":"2025-07-07T16:00:00.000Z","stockId":2526,"sp":3.88},{"date":"2025-07-06T16:00:00.000Z","stockId":2526,"sp":3.84},{"date":"2025-07-03T16:00:00.000Z","stockId":2526,"sp":3.84},{"date":"2025-07-02T16:00:00.000Z","stockId":2526,"sp":3.89},{"date":"2025-07-01T16:00:00.000Z","stockId":2526,"sp":3.88},{"date":"2025-06-30T16:00:00.000Z","stockId":2526,"sp":3.86},{"date":"2025-06-29T16:00:00.000Z","stockId":2526,"sp":3.86},{"date":"2025-06-26T16:00:00.000Z","stockId":2526,"sp":3.82},{"date":"2025-06-25T16:00:00.000Z","stockId":2526,"sp":3.81},{"date":"2025-06-24T16:00:00.000Z","stockId":2526,"sp":3.82},{"date":"2025-06-23T16:00:00.000Z","stockId":2526,"sp":3.8},{"date":"2025-06-22T16:00:00.000Z","stockId":2526,"sp":3.71},{"date":"2025-06-19T16:00:00.000Z","stockId":2526,"sp":3.67},{"date":"2025-06-18T16:00:00.000Z","stockId":2526,"sp":3.7},{"date":"2025-06-17T16:00:00.000Z","stockId":2526,"sp":3.83},{"date":"2025-06-16T16:00:00.000Z","stockId":2526,"sp":3.89},{"date":"2025-06-15T16:00:00.000Z","stockId":2526,"sp":3.84},{"date":"2025-06-12T16:00:00.000Z","stockId":2526,"sp":3.83},{"date":"2025-06-11T16:00:00.000Z","stockId":2526,"sp":3.92},{"date":"2025-06-10T16:00:00.000Z","stockId":2526,"sp":3.99},{"date":"2025-06-09T16:00:00.000Z","stockId":2526,"sp":3.89},{"date":"2025-06-08T16:00:00.000Z","stockId":2526,"sp":3.94},{"date":"2025-06-05T16:00:00.000Z","stockId":2526,"sp":3.88},{"date":"2025-06-04T16:00:00.000Z","stockId":2526,"sp":4.01},{"date":"2025-06-03T16:00:00.000Z","stockId":2526,"sp":3.99},{"date":"2025-06-02T16:00:00.000Z","stockId":2526,"sp":3.96},{"date":"2025-05-29T16:00:00.000Z","stockId":2526,"sp":3.6},{"date":"2025-05-28T16:00:00.000Z","stockId":2526,"sp":3.71},{"date":"2025-05-27T16:00:00.000Z","stockId":2526,"sp":3.65},{"date":"2025-05-26T16:00:00.000Z","stockId":2526,"sp":3.64},{"date":"2025-05-25T16:00:00.000Z","stockId":2526,"sp":3.66},{"date":"2025-05-22T16:00:00.000Z","stockId":2526,"sp":3.61},{"date":"2025-05-21T16:00:00.000Z","stockId":2526,"sp":3.68},{"date":"2025-05-20T16:00:00.000Z","stockId":2526,"sp":3.75},{"date":"2025-05-19T16:00:00.000Z","stockId":2526,"sp":3.82},{"date":"2025-05-18T16:00:00.000Z","stockId":2526,"sp":3.79},{"date":"2025-05-15T16:00:00.000Z","stockId":2526,"sp":3.77},{"date":"2025-05-14T16:00:00.000Z","stockId":2526,"sp":3.75},{"date":"2025-05-13T16:00:00.000Z","stockId":2526,"sp":3.84},{"date":"2025-05-12T16:00:00.000Z","stockId":2526,"sp":3.85},{"date":"2025-05-11T16:00:00.000Z","stockId":2526,"sp":3.91},{"date":"2025-05-08T16:00:00.000Z","stockId":2526,"sp":3.85},{"date":"2025-05-07T16:00:00.000Z","stockId":2526,"sp":3.94},{"date":"2025-05-06T16:00:00.000Z","stockId":2526,"sp":3.84},{"date":"2025-05-05T16:00:00.000Z","stockId":2526,"sp":3.81},{"date":"2025-04-29T16:00:00.000Z","stockId":2526,"sp":3.68},{"date":"2025-04-28T16:00:00.000Z","stockId":2526,"sp":3.58},{"date":"2025-04-27T16:00:00.000Z","stockId":2526,"sp":3.47},{"date":"2025-04-24T16:00:00.000Z","stockId":2526,"sp":3.52},{"date":"2025-04-23T16:00:00.000Z","stockId":2526,"sp":3.5},{"date":"2025-04-22T16:00:00.000Z","stockId":2526,"sp":3.62},{"date":"2025-04-21T16:00:00.000Z","stockId":2526,"sp":3.5},{"date":"2025-04-20T16:00:00.000Z","stockId":2526,"sp":3.54},{"date":"2025-04-17T16:00:00.000Z","stockId":2526,"sp":3.43},{"date":"2025-04-16T16:00:00.000Z","stockId":2526,"sp":3.42},{"date":"2025-04-15T16:00:00.000Z","stockId":2526,"sp":3.46},{"date":"2025-04-14T16:00:00.000Z","stockId":2526,"sp":3.56},{"date":"2025-04-13T16:00:00.000Z","stockId":2526,"sp":3.57},{"date":"2025-04-10T16:00:00.000Z","stockId":2526,"sp":3.49},{"date":"2025-04-09T16:00:00.000Z","stockId":2526,"sp":3.46},{"date":"2025-04-08T16:00:00.000Z","stockId":2526,"sp":3.42},{"date":"2025-04-07T16:00:00.000Z","stockId":2526,"sp":3.33},{"date":"2025-04-06T16:00:00.000Z","stockId":2526,"sp":3.52},{"date":"2025-04-02T16:00:00.000Z","stockId":2526,"sp":3.91},{"date":"2025-04-01T16:00:00.000Z","stockId":2526,"sp":3.95},{"date":"2025-03-31T16:00:00.000Z","stockId":2526,"sp":3.92},{"date":"2025-03-30T16:00:00.000Z","stockId":2526,"sp":3.94},{"date":"2025-03-27T16:00:00.000Z","stockId":2526,"sp":4.1},{"date":"2025-03-26T16:00:00.000Z","stockId":2526,"sp":4.27},{"date":"2025-03-25T16:00:00.000Z","stockId":2526,"sp":4.35},{"date":"2025-03-24T16:00:00.000Z","stockId":2526,"sp":4.19},{"date":"2025-03-23T16:00:00.000Z","stockId":2526,"sp":4.23},{"date":"2025-03-20T16:00:00.000Z","stockId":2526,"sp":4.44},{"date":"2025-03-19T16:00:00.000Z","stockId":2526,"sp":4.65},{"date":"2025-03-18T16:00:00.000Z","stockId":2526,"sp":4.54},{"date":"2025-03-17T16:00:00.000Z","stockId":2526,"sp":4.49},{"date":"2025-03-16T16:00:00.000Z","stockId":2526,"sp":4.41},{"date":"2025-03-13T16:00:00.000Z","stockId":2526,"sp":4.44},{"date":"2025-03-12T16:00:00.000Z","stockId":2526,"sp":4.33},{"date":"2025-03-11T16:00:00.000Z","stockId":2526,"sp":4.56},{"date":"2025-03-10T16:00:00.000Z","stockId":2526,"sp":4.61},{"date":"2025-03-09T16:00:00.000Z","stockId":2526,"sp":4.61},{"date":"2025-03-06T16:00:00.000Z","stockId":2526,"sp":4.58},{"date":"2025-03-05T16:00:00.000Z","stockId":2526,"sp":4.69},{"date":"2025-03-04T16:00:00.000Z","stockId":2526,"sp":4.5},{"date":"2025-03-03T16:00:00.000Z","stockId":2526,"sp":4.09},{"date":"2025-03-02T16:00:00.000Z","stockId":2526,"sp":3.98},{"date":"2025-02-27T16:00:00.000Z","stockId":2526,"sp":4.04},{"date":"2025-02-26T16:00:00.000Z","stockId":2526,"sp":4.35},{"date":"2025-02-25T16:00:00.000Z","stockId":2526,"sp":4.51},{"date":"2025-02-24T16:00:00.000Z","stockId":2526,"sp":4.38},{"date":"2025-02-23T16:00:00.000Z","stockId":2526,"sp":4.31},{"date":"2025-02-20T16:00:00.000Z","stockId":2526,"sp":4.36},{"date":"2025-02-19T16:00:00.000Z","stockId":2526,"sp":4.4},{"date":"2025-02-18T16:00:00.000Z","stockId":2526,"sp":4.52},{"date":"2025-02-17T16:00:00.000Z","stockId":2526,"sp":4.22},{"date":"2025-02-16T16:00:00.000Z","stockId":2526,"sp":4.34},{"date":"2025-02-13T16:00:00.000Z","stockId":2526,"sp":4.1},{"date":"2025-02-12T16:00:00.000Z","stockId":2526,"sp":4.27},{"date":"2025-02-11T16:00:00.000Z","stockId":2526,"sp":4.39},{"date":"2025-02-10T16:00:00.000Z","stockId":2526,"sp":4.3},{"date":"2025-02-09T16:00:00.000Z","stockId":2526,"sp":4.36},{"date":"2025-02-06T16:00:00.000Z","stockId":2526,"sp":4.26},{"date":"2025-02-05T16:00:00.000Z","stockId":2526,"sp":4.13},{"date":"2025-02-04T16:00:00.000Z","stockId":2526,"sp":3.75},{"date":"2025-01-26T16:00:00.000Z","stockId":2526,"sp":3.57},{"date":"2025-01-23T16:00:00.000Z","stockId":2526,"sp":3.81},{"date":"2025-01-22T16:00:00.000Z","stockId":2526,"sp":3.84},{"date":"2025-01-21T16:00:00.000Z","stockId":2526,"sp":3.79},{"date":"2025-01-20T16:00:00.000Z","stockId":2526,"sp":4.01},{"date":"2025-01-19T16:00:00.000Z","stockId":2526,"sp":3.88},{"date":"2025-01-16T16:00:00.000Z","stockId":2526,"sp":3.97},{"date":"2025-01-15T16:00:00.000Z","stockId":2526,"sp":3.94},{"date":"2025-01-14T16:00:00.000Z","stockId":2526,"sp":3.98},{"date":"2025-01-13T16:00:00.000Z","stockId":2526,"sp":4.04},{"date":"2025-01-12T16:00:00.000Z","stockId":2526,"sp":3.68},{"date":"2025-01-09T16:00:00.000Z","stockId":2526,"sp":3.75},{"date":"2025-01-08T16:00:00.000Z","stockId":2526,"sp":3.74},{"date":"2025-01-07T16:00:00.000Z","stockId":2526,"sp":3.67},{"date":"2025-01-06T16:00:00.000Z","stockId":2526,"sp":3.45},{"date":"2025-01-05T16:00:00.000Z","stockId":2526,"sp":3.27},{"date":"2025-01-02T16:00:00.000Z","stockId":2526,"sp":3.3},{"date":"2025-01-01T16:00:00.000Z","stockId":2526,"sp":3.49},{"date":"2024-12-30T16:00:00.000Z","stockId":2526,"sp":3.53},{"date":"2024-12-29T16:00:00.000Z","stockId":2526,"sp":3.64},{"date":"2024-12-26T16:00:00.000Z","stockId":2526,"sp":3.72},{"date":"2024-12-25T16:00:00.000Z","stockId":2526,"sp":3.69},{"date":"2024-12-24T16:00:00.000Z","stockId":2526,"sp":3.68},{"date":"2024-12-23T16:00:00.000Z","stockId":2526,"sp":3.84},{"date":"2024-12-22T16:00:00.000Z","stockId":2526,"sp":3.83},{"date":"2024-12-19T16:00:00.000Z","stockId":2526,"sp":4.23},{"date":"2024-12-18T16:00:00.000Z","stockId":2526,"sp":4.27},{"date":"2024-12-17T16:00:00.000Z","stockId":2526,"sp":4.42},{"date":"2024-12-16T16:00:00.000Z","stockId":2526,"sp":4.4},{"date":"2024-12-15T16:00:00.000Z","stockId":2526,"sp":4.25},{"date":"2024-12-12T16:00:00.000Z","stockId":2526,"sp":4.44},{"date":"2024-12-11T16:00:00.000Z","stockId":2526,"sp":4.57},{"date":"2024-12-10T16:00:00.000Z","stockId":2526,"sp":5.08},{"date":"2024-12-09T16:00:00.000Z","stockId":2526,"sp":5.64},{"date":"2024-12-08T16:00:00.000Z","stockId":2526,"sp":5.23},{"date":"2024-12-05T16:00:00.000Z","stockId":2526,"sp":5.81},{"date":"2024-12-04T16:00:00.000Z","stockId":2526,"sp":5.28},{"date":"2024-12-03T16:00:00.000Z","stockId":2526,"sp":4.8},{"date":"2024-12-02T16:00:00.000Z","stockId":2526,"sp":4.36},{"date":"2024-12-01T16:00:00.000Z","stockId":2526,"sp":3.96},{"date":"2024-11-28T16:00:00.000Z","stockId":2526,"sp":3.6},{"date":"2024-11-27T16:00:00.000Z","stockId":2526,"sp":3.27},{"date":"2024-11-26T16:00:00.000Z","stockId":2526,"sp":2.97},{"date":"2024-11-25T16:00:00.000Z","stockId":2526,"sp":2.7},{"date":"2024-11-24T16:00:00.000Z","stockId":2526,"sp":2.73},{"date":"2024-11-21T16:00:00.000Z","stockId":2526,"sp":2.68},{"date":"2024-11-20T16:00:00.000Z","stockId":2526,"sp":2.8},{"date":"2024-11-19T16:00:00.000Z","stockId":2526,"sp":2.83},{"date":"2024-11-18T16:00:00.000Z","stockId":2526,"sp":2.75},{"date":"2024-11-17T16:00:00.000Z","stockId":2526,"sp":2.68},{"date":"2024-11-14T16:00:00.000Z","stockId":2526,"sp":2.71},{"date":"2024-11-13T16:00:00.000Z","stockId":2526,"sp":2.79},{"date":"2024-11-12T16:00:00.000Z","stockId":2526,"sp":2.91},{"date":"2024-11-11T16:00:00.000Z","stockId":2526,"sp":2.94},{"date":"2024-11-10T16:00:00.000Z","stockId":2526,"sp":3.02},{"date":"2024-11-07T16:00:00.000Z","stockId":2526,"sp":2.99},{"date":"2024-11-06T16:00:00.000Z","stockId":2526,"sp":3.07},{"date":"2024-11-05T16:00:00.000Z","stockId":2526,"sp":2.99},{"date":"2024-11-04T16:00:00.000Z","stockId":2526,"sp":2.9},{"date":"2024-11-03T16:00:00.000Z","stockId":2526,"sp":2.73},{"date":"2024-10-31T16:00:00.000Z","stockId":2526,"sp":2.67},{"date":"2024-10-30T16:00:00.000Z","stockId":2526,"sp":2.77},{"date":"2024-10-29T16:00:00.000Z","stockId":2526,"sp":2.71},{"date":"2024-10-28T16:00:00.000Z","stockId":2526,"sp":2.64},{"date":"2024-10-27T16:00:00.000Z","stockId":2526,"sp":2.76},{"date":"2024-10-24T16:00:00.000Z","stockId":2526,"sp":2.67},{"date":"2024-10-23T16:00:00.000Z","stockId":2526,"sp":2.7},{"date":"2024-10-22T16:00:00.000Z","stockId":2526,"sp":2.57},{"date":"2024-10-21T16:00:00.000Z","stockId":2526,"sp":2.59},{"date":"2024-10-20T16:00:00.000Z","stockId":2526,"sp":2.56},{"date":"2024-10-17T16:00:00.000Z","stockId":2526,"sp":2.4},{"date":"2024-10-16T16:00:00.000Z","stockId":2526,"sp":2.34},{"date":"2024-10-15T16:00:00.000Z","stockId":2526,"sp":2.38},{"date":"2024-10-14T16:00:00.000Z","stockId":2526,"sp":2.39},{"date":"2024-10-13T16:00:00.000Z","stockId":2526,"sp":2.43},{"date":"2024-10-10T16:00:00.000Z","stockId":2526,"sp":2.37},{"date":"2024-10-09T16:00:00.000Z","stockId":2526,"sp":2.48},{"date":"2024-10-08T16:00:00.000Z","stockId":2526,"sp":2.47},{"date":"2024-10-07T16:00:00.000Z","stockId":2526,"sp":2.74},{"date":"2024-09-29T16:00:00.000Z","stockId":2526,"sp":2.61},{"date":"2024-09-26T16:00:00.000Z","stockId":2526,"sp":2.4},{"date":"2024-09-25T16:00:00.000Z","stockId":2526,"sp":2.29},{"date":"2024-09-24T16:00:00.000Z","stockId":2526,"sp":2.21},{"date":"2024-09-23T16:00:00.000Z","stockId":2526,"sp":2.18},{"date":"2024-09-22T16:00:00.000Z","stockId":2526,"sp":2.11},{"date":"2024-09-19T16:00:00.000Z","stockId":2526,"sp":2.12},{"date":"2024-09-18T16:00:00.000Z","stockId":2526,"sp":2.14},{"date":"2024-09-17T16:00:00.000Z","stockId":2526,"sp":2.07},{"date":"2024-09-12T16:00:00.000Z","stockId":2526,"sp":2.08},{"date":"2024-09-11T16:00:00.000Z","stockId":2526,"sp":2.11},{"date":"2024-09-10T16:00:00.000Z","stockId":2526,"sp":2.09},{"date":"2024-09-09T16:00:00.000Z","stockId":2526,"sp":2.12},{"date":"2024-09-08T16:00:00.000Z","stockId":2526,"sp":2.11},{"date":"2024-09-05T16:00:00.000Z","stockId":2526,"sp":2.11},{"date":"2024-09-04T16:00:00.000Z","stockId":2526,"sp":2.13},{"date":"2024-09-03T16:00:00.000Z","stockId":2526,"sp":2.11},{"date":"2024-09-02T16:00:00.000Z","stockId":2526,"sp":2.15},{"date":"2024-09-01T16:00:00.000Z","stockId":2526,"sp":2.14},{"date":"2024-08-29T16:00:00.000Z","stockId":2526,"sp":2.2},{"date":"2024-08-28T16:00:00.000Z","stockId":2526,"sp":2.16},{"date":"2024-08-27T16:00:00.000Z","stockId":2526,"sp":2.13},{"date":"2024-08-26T16:00:00.000Z","stockId":2526,"sp":2.12},{"date":"2024-08-25T16:00:00.000Z","stockId":2526,"sp":2.15},{"date":"2024-08-22T16:00:00.000Z","stockId":2526,"sp":2.12},{"date":"2024-08-21T16:00:00.000Z","stockId":2526,"sp":2.2},{"date":"2024-08-20T16:00:00.000Z","stockId":2526,"sp":2.23},{"date":"2024-08-19T16:00:00.000Z","stockId":2526,"sp":2.23},{"date":"2024-08-18T16:00:00.000Z","stockId":2526,"sp":2.29},{"date":"2024-08-15T16:00:00.000Z","stockId":2526,"sp":2.29},{"date":"2024-08-14T16:00:00.000Z","stockId":2526,"sp":2.32},{"date":"2024-08-13T16:00:00.000Z","stockId":2526,"sp":2.29},{"date":"2024-08-12T16:00:00.000Z","stockId":2526,"sp":2.32},{"date":"2024-08-11T16:00:00.000Z","stockId":2526,"sp":2.31},{"date":"2024-08-08T16:00:00.000Z","stockId":2526,"sp":2.34},{"date":"2024-08-07T16:00:00.000Z","stockId":2526,"sp":2.36},{"date":"2024-08-06T16:00:00.000Z","stockId":2526,"sp":2.37},{"date":"2024-08-05T16:00:00.000Z","stockId":2526,"sp":2.39},{"date":"2024-08-04T16:00:00.000Z","stockId":2526,"sp":2.34},{"date":"2024-08-01T16:00:00.000Z","stockId":2526,"sp":2.4},{"date":"2024-07-31T16:00:00.000Z","stockId":2526,"sp":2.4},{"date":"2024-07-30T16:00:00.000Z","stockId":2526,"sp":2.41},{"date":"2024-07-29T16:00:00.000Z","stockId":2526,"sp":2.32},{"date":"2024-07-28T16:00:00.000Z","stockId":2526,"sp":2.3},{"date":"2024-07-25T16:00:00.000Z","stockId":2526,"sp":2.29},{"date":"2024-07-24T16:00:00.000Z","stockId":2526,"sp":2.23},{"date":"2024-07-23T16:00:00.000Z","stockId":2526,"sp":2.22},{"date":"2024-07-22T16:00:00.000Z","stockId":2526,"sp":2.26},{"date":"2024-07-21T16:00:00.000Z","stockId":2526,"sp":2.26},{"date":"2024-07-18T16:00:00.000Z","stockId":2526,"sp":2.25},{"date":"2024-07-17T16:00:00.000Z","stockId":2526,"sp":2.26},{"date":"2024-07-16T16:00:00.000Z","stockId":2526,"sp":2.26},{"date":"2024-07-15T16:00:00.000Z","stockId":2526,"sp":2.31},{"date":"2024-07-14T16:00:00.000Z","stockId":2526,"sp":2.32},{"date":"2024-07-11T16:00:00.000Z","stockId":2526,"sp":2.36},{"date":"2024-07-10T16:00:00.000Z","stockId":2526,"sp":2.37},{"date":"2024-07-09T16:00:00.000Z","stockId":2526,"sp":2.23},{"date":"2024-07-08T16:00:00.000Z","stockId":2526,"sp":2.3},{"date":"2024-07-07T16:00:00.000Z","stockId":2526,"sp":2.25},{"date":"2024-07-04T16:00:00.000Z","stockId":2526,"sp":2.35},{"date":"2024-07-03T16:00:00.000Z","stockId":2526,"sp":2.31},{"date":"2024-07-02T16:00:00.000Z","stockId":2526,"sp":2.38},{"date":"2024-07-01T16:00:00.000Z","stockId":2526,"sp":2.39},{"date":"2024-06-30T16:00:00.000Z","stockId":2526,"sp":2.39},{"date":"2024-06-27T16:00:00.000Z","stockId":2526,"sp":2.36},{"date":"2024-06-26T16:00:00.000Z","stockId":2526,"sp":2.35},{"sp":2.43,"stockId":2526,"date":"2024-06-25T16:00:00.000Z"},{"sp":2.36,"stockId":2526,"date":"2024-06-24T16:00:00.000Z"},{"sp":2.34,"stockId":2526,"date":"2024-06-23T16:00:00.000Z"},{"sp":2.47,"stockId":2526,"date":"2024-06-20T16:00:00.000Z"},{"sp":2.48,"stockId":2526,"date":"2024-06-19T16:00:00.000Z"},{"sp":2.6,"stockId":2526,"date":"2024-06-18T16:00:00.000Z"},{"sp":2.59,"stockId":2526,"date":"2024-06-17T16:00:00.000Z"},{"sp":2.54,"stockId":2526,"date":"2024-06-16T16:00:00.000Z"},{"sp":2.57,"stockId":2526,"date":"2024-06-13T16:00:00.000Z"},{"sp":2.51,"stockId":2526,"date":"2024-06-12T16:00:00.000Z"},{"sp":2.55,"stockId":2526,"date":"2024-06-11T16:00:00.000Z"},{"sp":2.52,"stockId":2526,"date":"2024-06-10T16:00:00.000Z"},{"sp":2.55,"stockId":2526,"date":"2024-06-06T16:00:00.000Z"},{"sp":2.5,"stockId":2526,"date":"2024-06-05T16:00:00.000Z"},{"sp":2.63,"stockId":2526,"date":"2024-06-04T16:00:00.000Z"},{"sp":2.75,"stockId":2526,"date":"2024-06-03T16:00:00.000Z"},{"sp":2.77,"stockId":2526,"date":"2024-06-02T16:00:00.000Z"},{"sp":2.83,"stockId":2526,"date":"2024-05-30T16:00:00.000Z"},{"sp":2.86,"stockId":2526,"date":"2024-05-29T16:00:00.000Z"},{"sp":2.97,"stockId":2526,"date":"2024-05-28T16:00:00.000Z"},{"sp":3.02,"stockId":2526,"date":"2024-05-27T16:00:00.000Z"},{"sp":3.12,"stockId":2526,"date":"2024-05-26T16:00:00.000Z"},{"sp":3.06,"stockId":2526,"date":"2024-05-23T16:00:00.000Z"},{"sp":3.16,"stockId":2526,"date":"2024-05-22T16:00:00.000Z"},{"sp":3.26,"stockId":2526,"date":"2024-05-21T16:00:00.000Z"},{"sp":3.25,"stockId":2526,"date":"2024-05-20T16:00:00.000Z"},{"sp":3.34,"stockId":2526,"date":"2024-05-19T16:00:00.000Z"},{"sp":3.37,"stockId":2526,"date":"2024-05-16T16:00:00.000Z"},{"sp":3.21,"stockId":2526,"date":"2024-05-15T16:00:00.000Z"},{"sp":3.3,"stockId":2526,"date":"2024-05-14T16:00:00.000Z"},{"sp":3.13,"stockId":2526,"date":"2024-05-13T16:00:00.000Z"},{"sp":3.15,"stockId":2526,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2526,"sp":3.2},{"date":"2024-05-08T16:00:00.000Z","stockId":2526,"sp":3.19},{"date":"2024-05-07T16:00:00.000Z","stockId":2526,"sp":2.9},{"date":"2024-05-06T16:00:00.000Z","stockId":2526,"sp":2.99},{"date":"2024-05-05T16:00:00.000Z","stockId":2526,"sp":3.02},{"date":"2024-04-29T16:00:00.000Z","stockId":2526,"sp":2.96},{"date":"2024-04-28T16:00:00.000Z","stockId":2526,"sp":3.12},{"date":"2024-04-25T16:00:00.000Z","stockId":2526,"sp":3.17},{"date":"2024-04-24T16:00:00.000Z","stockId":2526,"sp":3.2},{"date":"2024-04-23T16:00:00.000Z","stockId":2526,"sp":3.27},{"date":"2024-04-22T16:00:00.000Z","stockId":2526,"sp":3.11},{"date":"2024-04-21T16:00:00.000Z","stockId":2526,"sp":3.09},{"date":"2024-04-18T16:00:00.000Z","stockId":2526,"sp":3.24},{"date":"2024-04-17T16:00:00.000Z","stockId":2526,"sp":3.07},{"date":"2024-04-16T16:00:00.000Z","stockId":2526,"sp":2.97},{"date":"2024-04-15T16:00:00.000Z","stockId":2526,"sp":2.7},{"date":"2024-04-14T16:00:00.000Z","stockId":2526,"sp":3},{"date":"2024-04-11T16:00:00.000Z","stockId":2526,"sp":3},{"date":"2024-04-10T16:00:00.000Z","stockId":2526,"sp":2.97},{"date":"2024-04-09T16:00:00.000Z","stockId":2526,"sp":3.09},{"date":"2024-04-08T16:00:00.000Z","stockId":2526,"sp":2.96},{"date":"2024-04-07T16:00:00.000Z","stockId":2526,"sp":2.91},{"date":"2024-04-02T16:00:00.000Z","stockId":2526,"sp":2.97},{"date":"2024-04-01T16:00:00.000Z","stockId":2526,"sp":3.13},{"date":"2024-03-31T16:00:00.000Z","stockId":2526,"sp":3},{"date":"2024-03-28T16:00:00.000Z","stockId":2526,"sp":2.87},{"date":"2024-03-27T16:00:00.000Z","stockId":2526,"sp":2.83},{"date":"2024-03-26T16:00:00.000Z","stockId":2526,"sp":2.57},{"date":"2024-03-25T16:00:00.000Z","stockId":2526,"sp":2.65},{"date":"2024-03-24T16:00:00.000Z","stockId":2526,"sp":2.65},{"date":"2024-03-21T16:00:00.000Z","stockId":2526,"sp":2.7},{"date":"2024-03-20T16:00:00.000Z","stockId":2526,"sp":2.81},{"date":"2024-03-19T16:00:00.000Z","stockId":2526,"sp":2.75},{"date":"2024-03-18T16:00:00.000Z","stockId":2526,"sp":2.7},{"date":"2024-03-17T16:00:00.000Z","stockId":2526,"sp":2.75},{"date":"2024-03-14T16:00:00.000Z","stockId":2526,"sp":2.63},{"date":"2024-03-13T16:00:00.000Z","stockId":2526,"sp":2.58},{"date":"2024-03-12T16:00:00.000Z","stockId":2526,"sp":2.61},{"date":"2024-03-11T16:00:00.000Z","stockId":2526,"sp":2.58},{"date":"2024-03-10T16:00:00.000Z","stockId":2526,"sp":2.52},{"date":"2024-03-07T16:00:00.000Z","stockId":2526,"sp":2.5},{"date":"2024-03-06T16:00:00.000Z","stockId":2526,"sp":2.49},{"date":"2024-03-05T16:00:00.000Z","stockId":2526,"sp":2.48},{"date":"2024-03-04T16:00:00.000Z","stockId":2526,"sp":2.44},{"date":"2024-03-03T16:00:00.000Z","stockId":2526,"sp":2.5},{"date":"2024-02-29T16:00:00.000Z","stockId":2526,"sp":2.51},{"date":"2024-02-28T16:00:00.000Z","stockId":2526,"sp":2.48},{"date":"2024-02-27T16:00:00.000Z","stockId":2526,"sp":2.4},{"date":"2024-02-26T16:00:00.000Z","stockId":2526,"sp":2.55},{"date":"2024-02-25T16:00:00.000Z","stockId":2526,"sp":2.53},{"date":"2024-02-22T16:00:00.000Z","stockId":2526,"sp":2.42},{"date":"2024-02-21T16:00:00.000Z","stockId":2526,"sp":2.38},{"date":"2024-02-20T16:00:00.000Z","stockId":2526,"sp":2.36},{"date":"2024-02-19T16:00:00.000Z","stockId":2526,"sp":2.33},{"date":"2024-02-18T16:00:00.000Z","stockId":2526,"sp":2.34},{"date":"2024-02-07T16:00:00.000Z","stockId":2526,"sp":2.3},{"date":"2024-02-06T16:00:00.000Z","stockId":2526,"sp":2.16},{"date":"2024-02-05T16:00:00.000Z","stockId":2526,"sp":2.16},{"date":"2024-02-04T16:00:00.000Z","stockId":2526,"sp":2.03},{"date":"2024-02-01T16:00:00.000Z","stockId":2526,"sp":2.25},{"date":"2024-01-31T16:00:00.000Z","stockId":2526,"sp":2.31},{"date":"2024-01-30T16:00:00.000Z","stockId":2526,"sp":2.34},{"date":"2024-01-29T16:00:00.000Z","stockId":2526,"sp":2.46},{"date":"2024-01-28T16:00:00.000Z","stockId":2526,"sp":2.48},{"date":"2024-01-25T16:00:00.000Z","stockId":2526,"sp":2.57},{"date":"2024-01-24T16:00:00.000Z","stockId":2526,"sp":2.59},{"date":"2024-01-23T16:00:00.000Z","stockId":2526,"sp":2.53},{"date":"2024-01-22T16:00:00.000Z","stockId":2526,"sp":2.46},{"date":"2024-01-21T16:00:00.000Z","stockId":2526,"sp":2.44},{"date":"2024-01-18T16:00:00.000Z","stockId":2526,"sp":2.58},{"date":"2024-01-17T16:00:00.000Z","stockId":2526,"sp":2.63},{"date":"2024-01-16T16:00:00.000Z","stockId":2526,"sp":2.64},{"date":"2024-01-15T16:00:00.000Z","stockId":2526,"sp":2.71},{"date":"2024-01-14T16:00:00.000Z","stockId":2526,"sp":2.78},{"date":"2024-01-11T16:00:00.000Z","stockId":2526,"sp":2.77},{"date":"2024-01-10T16:00:00.000Z","stockId":2526,"sp":2.87},{"date":"2024-01-09T16:00:00.000Z","stockId":2526,"sp":2.88},{"date":"2024-01-08T16:00:00.000Z","stockId":2526,"sp":2.93},{"date":"2024-01-07T16:00:00.000Z","stockId":2526,"sp":2.81},{"date":"2024-01-04T16:00:00.000Z","stockId":2526,"sp":2.83},{"date":"2024-01-03T16:00:00.000Z","stockId":2526,"sp":2.91},{"date":"2024-01-02T16:00:00.000Z","stockId":2526,"sp":2.91},{"date":"2024-01-01T16:00:00.000Z","stockId":2526,"sp":2.92},{"date":"2023-12-28T16:00:00.000Z","stockId":2526,"sp":2.9},{"date":"2023-12-27T16:00:00.000Z","stockId":2526,"sp":2.86},{"date":"2023-12-26T16:00:00.000Z","stockId":2526,"sp":2.77},{"date":"2023-12-25T16:00:00.000Z","stockId":2526,"sp":2.73},{"date":"2023-12-24T16:00:00.000Z","stockId":2526,"sp":2.84},{"date":"2023-12-21T16:00:00.000Z","stockId":2526,"sp":2.83},{"date":"2023-12-20T16:00:00.000Z","stockId":2526,"sp":2.91},{"date":"2023-12-19T16:00:00.000Z","stockId":2526,"sp":2.8},{"date":"2023-12-18T16:00:00.000Z","stockId":2526,"sp":2.73},{"date":"2023-12-17T16:00:00.000Z","stockId":2526,"sp":2.74},{"date":"2023-12-14T16:00:00.000Z","stockId":2526,"sp":2.84},{"date":"2023-12-13T16:00:00.000Z","stockId":2526,"sp":2.8},{"date":"2023-12-12T16:00:00.000Z","stockId":2526,"sp":2.82},{"date":"2023-12-11T16:00:00.000Z","stockId":2526,"sp":2.85},{"date":"2023-12-10T16:00:00.000Z","stockId":2526,"sp":2.68},{"date":"2023-12-07T16:00:00.000Z","stockId":2526,"sp":2.62},{"date":"2023-12-06T16:00:00.000Z","stockId":2526,"sp":2.73},{"date":"2023-12-05T16:00:00.000Z","stockId":2526,"sp":2.66},{"date":"2023-12-04T16:00:00.000Z","stockId":2526,"sp":2.65},{"date":"2023-12-03T16:00:00.000Z","stockId":2526,"sp":2.7},{"date":"2023-11-30T16:00:00.000Z","stockId":2526,"sp":2.73},{"date":"2023-11-29T16:00:00.000Z","stockId":2526,"sp":2.71},{"date":"2023-11-28T16:00:00.000Z","stockId":2526,"sp":2.69},{"date":"2023-11-27T16:00:00.000Z","stockId":2526,"sp":2.73},{"date":"2023-11-26T16:00:00.000Z","stockId":2526,"sp":2.74},{"date":"2023-11-23T16:00:00.000Z","stockId":2526,"sp":2.69},{"date":"2023-11-22T16:00:00.000Z","stockId":2526,"sp":2.73},{"date":"2023-11-21T16:00:00.000Z","stockId":2526,"sp":2.69},{"date":"2023-11-20T16:00:00.000Z","stockId":2526,"sp":2.73},{"date":"2023-11-19T16:00:00.000Z","stockId":2526,"sp":2.77},{"date":"2023-11-16T16:00:00.000Z","stockId":2526,"sp":2.72},{"date":"2023-11-15T16:00:00.000Z","stockId":2526,"sp":2.71},{"date":"2023-11-14T16:00:00.000Z","stockId":2526,"sp":2.76},{"date":"2023-11-13T16:00:00.000Z","stockId":2526,"sp":2.76},{"date":"2023-11-12T16:00:00.000Z","stockId":2526,"sp":2.71},{"date":"2023-11-09T16:00:00.000Z","stockId":2526,"sp":2.63},{"date":"2023-11-08T16:00:00.000Z","stockId":2526,"sp":2.6},{"date":"2023-11-07T16:00:00.000Z","stockId":2526,"sp":2.63},{"date":"2023-11-06T16:00:00.000Z","stockId":2526,"sp":2.61},{"date":"2023-11-05T16:00:00.000Z","stockId":2526,"sp":2.63},{"date":"2023-11-02T16:00:00.000Z","stockId":2526,"sp":2.59},{"date":"2023-11-01T16:00:00.000Z","stockId":2526,"sp":2.51},{"date":"2023-10-31T16:00:00.000Z","stockId":2526,"sp":2.52},{"date":"2023-10-30T16:00:00.000Z","stockId":2526,"sp":2.52},{"date":"2023-10-29T16:00:00.000Z","stockId":2526,"sp":2.55},{"date":"2023-10-26T16:00:00.000Z","stockId":2526,"sp":2.56},{"date":"2023-10-25T16:00:00.000Z","stockId":2526,"sp":2.62},{"date":"2023-10-24T16:00:00.000Z","stockId":2526,"sp":2.55},{"date":"2023-10-23T16:00:00.000Z","stockId":2526,"sp":2.5},{"date":"2023-10-22T16:00:00.000Z","stockId":2526,"sp":2.44},{"date":"2023-10-19T16:00:00.000Z","stockId":2526,"sp":2.52},{"date":"2023-10-18T16:00:00.000Z","stockId":2526,"sp":2.56},{"date":"2023-10-17T16:00:00.000Z","stockId":2526,"sp":2.57},{"date":"2023-10-16T16:00:00.000Z","stockId":2526,"sp":2.65},{"date":"2023-10-15T16:00:00.000Z","stockId":2526,"sp":2.65},{"date":"2023-10-12T16:00:00.000Z","stockId":2526,"sp":2.7},{"date":"2023-10-11T16:00:00.000Z","stockId":2526,"sp":2.75},{"date":"2023-10-10T16:00:00.000Z","stockId":2526,"sp":2.74},{"date":"2023-10-09T16:00:00.000Z","stockId":2526,"sp":2.79},{"date":"2023-10-08T16:00:00.000Z","stockId":2526,"sp":2.78},{"date":"2023-09-27T16:00:00.000Z","stockId":2526,"sp":2.79},{"date":"2023-09-26T16:00:00.000Z","stockId":2526,"sp":2.78},{"date":"2023-09-25T16:00:00.000Z","stockId":2526,"sp":2.7},{"date":"2023-09-24T16:00:00.000Z","stockId":2526,"sp":2.65},{"date":"2023-09-21T16:00:00.000Z","stockId":2526,"sp":2.66},{"date":"2023-09-20T16:00:00.000Z","stockId":2526,"sp":2.61},{"date":"2023-09-19T16:00:00.000Z","stockId":2526,"sp":2.63},{"date":"2023-09-18T16:00:00.000Z","stockId":2526,"sp":2.64},{"date":"2023-09-17T16:00:00.000Z","stockId":2526,"sp":2.65},{"date":"2023-09-14T16:00:00.000Z","stockId":2526,"sp":2.64},{"date":"2023-09-13T16:00:00.000Z","stockId":2526,"sp":2.64},{"date":"2023-09-12T16:00:00.000Z","stockId":2526,"sp":2.66},{"date":"2023-09-11T16:00:00.000Z","stockId":2526,"sp":2.7},{"date":"2023-09-10T16:00:00.000Z","stockId":2526,"sp":2.71},{"date":"2023-09-07T16:00:00.000Z","stockId":2526,"sp":2.69},{"date":"2023-09-06T16:00:00.000Z","stockId":2526,"sp":2.69},{"date":"2023-09-05T16:00:00.000Z","stockId":2526,"sp":2.77},{"date":"2023-09-04T16:00:00.000Z","stockId":2526,"sp":2.8},{"date":"2023-09-03T16:00:00.000Z","stockId":2526,"sp":2.85},{"date":"2023-08-31T16:00:00.000Z","stockId":2526,"sp":2.77},{"date":"2023-08-30T16:00:00.000Z","stockId":2526,"sp":2.78},{"date":"2023-08-29T16:00:00.000Z","stockId":2526,"sp":2.86},{"date":"2023-08-28T16:00:00.000Z","stockId":2526,"sp":2.9},{"date":"2023-08-27T16:00:00.000Z","stockId":2526,"sp":2.64},{"date":"2023-08-24T16:00:00.000Z","stockId":2526,"sp":2.56},{"date":"2023-08-23T16:00:00.000Z","stockId":2526,"sp":2.61},{"date":"2023-08-22T16:00:00.000Z","stockId":2526,"sp":2.63},{"date":"2023-08-21T16:00:00.000Z","stockId":2526,"sp":2.66},{"date":"2023-08-20T16:00:00.000Z","stockId":2526,"sp":2.65},{"date":"2023-08-17T16:00:00.000Z","stockId":2526,"sp":2.64},{"date":"2023-08-16T16:00:00.000Z","stockId":2526,"sp":2.7},{"date":"2023-08-15T16:00:00.000Z","stockId":2526,"sp":2.62},{"date":"2023-08-14T16:00:00.000Z","stockId":2526,"sp":2.62},{"date":"2023-08-13T16:00:00.000Z","stockId":2526,"sp":2.65},{"date":"2023-08-10T16:00:00.000Z","stockId":2526,"sp":2.62},{"date":"2023-08-09T16:00:00.000Z","stockId":2526,"sp":2.69},{"date":"2023-08-08T16:00:00.000Z","stockId":2526,"sp":2.7},{"date":"2023-08-07T16:00:00.000Z","stockId":2526,"sp":2.73},{"date":"2023-08-06T16:00:00.000Z","stockId":2526,"sp":2.76},{"date":"2023-08-03T16:00:00.000Z","stockId":2526,"sp":2.75},{"date":"2023-08-02T16:00:00.000Z","stockId":2526,"sp":2.76},{"date":"2023-08-01T16:00:00.000Z","stockId":2526,"sp":2.79},{"date":"2023-07-31T16:00:00.000Z","stockId":2526,"sp":2.82},{"date":"2023-07-30T16:00:00.000Z","stockId":2526,"sp":2.8},{"date":"2023-07-27T16:00:00.000Z","stockId":2526,"sp":2.72},{"date":"2023-07-26T16:00:00.000Z","stockId":2526,"sp":2.72},{"date":"2023-07-25T16:00:00.000Z","stockId":2526,"sp":2.78},{"date":"2023-07-24T16:00:00.000Z","stockId":2526,"sp":2.79},{"date":"2023-07-23T16:00:00.000Z","stockId":2526,"sp":2.78},{"date":"2023-07-20T16:00:00.000Z","stockId":2526,"sp":2.72},{"date":"2023-07-19T16:00:00.000Z","stockId":2526,"sp":2.75},{"date":"2023-07-18T16:00:00.000Z","stockId":2526,"sp":2.7},{"date":"2023-07-17T16:00:00.000Z","stockId":2526,"sp":2.74},{"date":"2023-07-16T16:00:00.000Z","stockId":2526,"sp":2.87},{"date":"2023-07-13T16:00:00.000Z","stockId":2526,"sp":2.7},{"date":"2023-07-12T16:00:00.000Z","stockId":2526,"sp":2.67},{"date":"2023-07-11T16:00:00.000Z","stockId":2526,"sp":2.43},{"date":"2023-07-10T16:00:00.000Z","stockId":2526,"sp":2.47},{"date":"2023-07-09T16:00:00.000Z","stockId":2526,"sp":2.46},{"date":"2023-07-06T16:00:00.000Z","stockId":2526,"sp":2.46},{"date":"2023-07-05T16:00:00.000Z","stockId":2526,"sp":2.47},{"date":"2023-07-04T16:00:00.000Z","stockId":2526,"sp":2.48},{"date":"2023-07-03T16:00:00.000Z","stockId":2526,"sp":2.52},{"date":"2023-07-02T16:00:00.000Z","stockId":2526,"sp":2.5},{"date":"2023-06-29T16:00:00.000Z","stockId":2526,"sp":2.5},{"date":"2023-06-28T16:00:00.000Z","stockId":2526,"sp":2.46},{"date":"2023-06-27T16:00:00.000Z","stockId":2526,"sp":2.42},{"date":"2023-06-26T16:00:00.000Z","stockId":2526,"sp":2.43},{"date":"2023-06-25T16:00:00.000Z","stockId":2526,"sp":2.37},{"date":"2023-06-20T16:00:00.000Z","stockId":2526,"sp":2.42},{"date":"2023-06-19T16:00:00.000Z","stockId":2526,"sp":2.43},{"date":"2023-06-18T16:00:00.000Z","stockId":2526,"sp":2.37},{"date":"2023-06-15T16:00:00.000Z","stockId":2526,"sp":2.39},{"date":"2023-06-14T16:00:00.000Z","stockId":2526,"sp":2.34},{"date":"2023-06-13T16:00:00.000Z","stockId":2526,"sp":2.3},{"date":"2023-06-12T16:00:00.000Z","stockId":2526,"sp":2.3},{"date":"2023-06-11T16:00:00.000Z","stockId":2526,"sp":2.32},{"date":"2023-06-08T16:00:00.000Z","stockId":2526,"sp":2.28},{"date":"2023-06-07T16:00:00.000Z","stockId":2526,"sp":2.29},{"date":"2023-06-06T16:00:00.000Z","stockId":2526,"sp":2.29},{"date":"2023-06-05T16:00:00.000Z","stockId":2526,"sp":2.31},{"date":"2023-06-04T16:00:00.000Z","stockId":2526,"sp":2.36},{"date":"2023-06-01T16:00:00.000Z","stockId":2526,"sp":2.36},{"date":"2023-05-31T16:00:00.000Z","stockId":2526,"sp":2.35},{"date":"2023-05-30T16:00:00.000Z","stockId":2526,"sp":2.35},{"date":"2023-05-29T16:00:00.000Z","stockId":2526,"sp":2.35},{"date":"2023-05-28T16:00:00.000Z","stockId":2526,"sp":2.3},{"date":"2023-05-25T16:00:00.000Z","stockId":2526,"sp":2.34},{"date":"2023-05-24T16:00:00.000Z","stockId":2526,"sp":2.36},{"date":"2023-05-23T16:00:00.000Z","stockId":2526,"sp":2.35}],"dateFlag":"day"}