window.pageData = {"stock":{"_id":2562,"stockCode":"002562","exchange":"sz","market":"a","stockType":"company","followedNum":316,"ipoDate":"2011-03-09T16:00:00.000Z","areaCode":"cn","blackenedNum":12,"provinceCode":11,"fsTableType":"non_financial","tickerId":2562,"establishDate":"2001-03-18T16:00:00.000Z","memoNum":5,"listingStatus":"normally_listed","currency":"CNY","name":"兄弟科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"xdkj","mutualMarkets":["ha"],"source":"cn_info","actualControllerTypes":["natural_person"],"actualControllerName":"钱志达;钱志明","blockDealDate":"2026-02-09T16:00:00.000Z","fsDatePrebooks":[],"province":{"shortName":"浙江"},"earliestMutualMarketDate":"2023-03-12T16:00:00.000Z","industry":{"_id":2010000220309,"stockCode":"220309","name":"其他化学制品","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":220309,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":96.46337054089449},"pb":{"mcw":3.4691712425213193},"ps_ttm":{"mcw":3.089609054031698},"dyr":{"mcw":0.005561364907319172}},"staticDividendYieldRatio":0.006027655760124429},"industryGroup":{"cni":[{"_id":2000000000006,"stockCode":"C06","exchange":"sz","stockType":"industry","source":"cni","tickerId":6,"name":"医药卫生"},{"_id":2000000000602,"stockCode":"C0602","exchange":"sz","stockType":"industry","source":"cni","tickerId":602,"name":"制药"},{"_id":2000000060201,"stockCode":"C060201","exchange":"sz","stockType":"industry","source":"cni","tickerId":60201,"name":"化学原料药"}],"sw":[{"_id":2010000220000,"stockCode":"220000","name":"化工","stockType":"industry","exchange":"sw","tickerId":220000,"source":"sw"},{"_id":2010000220300,"stockCode":"220300","name":"化学制品","stockType":"industry","exchange":"sw","tickerId":220300,"source":"sw"},{"_id":2010000220309,"stockCode":"220309","name":"其他化学制品","stockType":"industry","exchange":"sw","tickerId":220309,"source":"sw"}],"sw_2021":[{"_id":2020000220000,"stockCode":"220000","name":"基础化工","stockType":"industry","exchange":"sw_2021","tickerId":220000,"source":"sw_2021"},{"_id":2020000220300,"stockCode":"220300","name":"化学制品","stockType":"industry","exchange":"sw_2021","tickerId":220300,"source":"sw_2021"},{"_id":2020000220315,"stockCode":"220315","name":"食品及饲料添加剂","stockType":"industry","exchange":"sw_2021","tickerId":220315,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000930707,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930707","tickerId":930707,"source":"csi","name":"中证畜牧","weighting":0.01353},{"_id":1000000930910,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930910","tickerId":930910,"source":"csi","name":"农牧渔","weighting":0.00735},{"_id":1000000000949,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000949","tickerId":949,"source":"csi","name":"中证农业","weighting":0.00589},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00052},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0003},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0003},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00007},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00007}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.brother.com.cn","companyName":"兄弟科技股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2562,"type":"tr_dri","cagr_p_r_fs":0.02178739086075754,"cagr_p_r_fys":-0.1439628482972133,"cagr_p_r_y1":0.22616407982261721,"cagr_p_r_y3":0.07673079691677498,"cagr_p_r_y5":0.044182770164967744,"p_r_fs":0.38772202375807474,"cagr_p_r_d30":-0.05792163543441198,"cagr_p_r_d60":-0.03321678321678301,"cagr_p_r_d90":-0.23407202216066414,"last_data_date":"2026-05-21T16:00:00.000Z","period_date":"2011-03-09T16:00:00.000Z","cagr_p_r_y10":-0.01660826528588033,"cagr_p_r_d14":-0.0798668885191346,"cagr_p_r_d7":-0.05952380952380931},"shnc":{"stockId":2562,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":77097,"shnc_d90":-0.1628535751126554,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":77097,"shnc_q1":-0.1628535751126554,"shnc_q2":-0.2410367978578882,"shnc_q3":0.22576593478226306,"shnc_y1":0.46252489803661195,"shnc_y2":0.4368220954936822},"ple":{"stockId":2562,"type":"ple","ps":30000000,"ps_mc":165900000,"ps_shbt10sh_r":0.0636223017895339,"ps_sc_r":0.0263,"pc":1,"last_data_date":"2026-05-14T16:00:00.000Z"},"mm_ha":{"stockId":2562,"type":"mm_ha","last_data_date":"2026-03-30T16:00:00.000Z","mm_sh":3555613,"mm_sha":21653683,"mm_sh_cap_r":0.004370656009614798,"spc":-0.013,"mm_sh_nba_q1":15078224.19456146,"mm_sh_nba_q2":21609161.011041433,"mm_sh_nba_q3":21606969.65869835,"mm_sh_nba_q4":21335333.18190763,"mm_sh_cap_rc_q1":0.002991707771366741,"mm_sh_cap_rc_q2":0.004232297890079795,"mm_sh_cap_rc_q3":0.0042319291219368935,"mm_sh_cap_rc_q4":0.004163461170071619,"mm_sh_nbv_q1":2433812,"mm_sh_nbv_q2":3443056,"mm_sh_nbv_q3":3442756,"mm_sh_nbv_q4":3387056}},"priceMetrics":{"pe_ttm":57.75624107187336,"d_pe_ttm":64.62894592083983,"pb":1.7170722982887565,"pb_wo_gw":1.7276988323194746,"dyr":0.018083182640144666,"mc":6319805201.01,"mc_om":6319805201.01,"sp":5.53,"spc":0.0203,"ta":112300395,"to_r":0.025198295972564122,"cmc":4498761707,"ecmc":3295717174.6800003,"ecmc_psh":42748,"shn":77097},"staticDividendYieldRatio":0.018083182640144666},"shareholdersEquityChangeData":[{"_id":"6986490e155d659bbdb0d9e4","stockId":2562,"source":"cn_info","shareholderName":"周中平","declarationDate":"2026-01-07T16:00:00.000Z","date":"2026-01-06T16:00:00.000Z","changeQuantity":-844000,"sharesChangeRatio":0.0007,"priceLimit":"6.73","sharesHeldAfterChange":0.0022,"quantityHeldAfterChange":2532000,"priceFloor":6.73,"priceCeiling":6.73,"averagePrice":6.73,"stock":{"_id":2562,"stockCode":"002562","exchange":"sz","market":"a","stockType":"company","followedNum":316,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","tickerId":2562,"memoNum":5,"currency":"CNY","name":"兄弟科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"697676b2fba742b531794424","stockId":2562,"source":"cn_info","shareholderName":"钱志达","declarationDate":"2025-12-26T16:00:00.000Z","date":"2025-12-25T16:00:00.000Z","changeQuantity":-11200000,"sharesChangeRatio":0.0098,"priceLimit":"6.37","sharesHeldAfterChange":0.1876,"quantityHeldAfterChange":214366028,"priceFloor":6.37,"priceCeiling":6.37,"averagePrice":6.37,"stock":{"_id":2562,"stockCode":"002562","exchange":"sz","market":"a","stockType":"company","followedNum":316,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","tickerId":2562,"memoNum":5,"currency":"CNY","name":"兄弟科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"69752579bbdaddc3bcd81a70","stockId":2562,"source":"cn_info","shareholderName":"唐月强","declarationDate":"2025-12-26T16:00:00.000Z","date":"2025-12-24T16:00:00.000Z","changeQuantity":-674000,"sharesChangeRatio":0.0006,"priceLimit":"6.42","sharesHeldAfterChange":0.0018,"quantityHeldAfterChange":2024240,"priceFloor":6.42,"priceCeiling":6.42,"averagePrice":6.42,"stock":{"_id":2562,"stockCode":"002562","exchange":"sz","market":"a","stockType":"company","followedNum":316,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","tickerId":2562,"memoNum":5,"currency":"CNY","name":"兄弟科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"69752579bbdaddc3bcd81a71","stockId":2562,"source":"cn_info","shareholderName":"钱柳华","declarationDate":"2025-12-26T16:00:00.000Z","date":"2025-12-24T16:00:00.000Z","changeQuantity":-200000,"sharesChangeRatio":0.0002,"priceLimit":"6.41","sharesHeldAfterChange":0.0005,"quantityHeldAfterChange":600000,"priceFloor":6.41,"priceCeiling":6.41,"averagePrice":6.41,"stock":{"_id":2562,"stockCode":"002562","exchange":"sz","market":"a","stockType":"company","followedNum":316,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","tickerId":2562,"memoNum":5,"currency":"CNY","name":"兄弟科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"689e3d7aab08277122e9b83b","stockId":2562,"source":"cn_info","shareholderName":"钱志达","declarationDate":"2025-07-15T16:00:00.000Z","date":"2025-07-14T16:00:00.000Z","changeQuantity":-7319600,"sharesChangeRatio":0.0069,"priceLimit":"5.41","sharesHeldAfterChange":0.2121,"quantityHeldAfterChange":225566028,"priceFloor":5.41,"priceCeiling":5.41,"averagePrice":5.41,"stock":{"_id":2562,"stockCode":"002562","exchange":"sz","market":"a","stockType":"company","followedNum":316,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","tickerId":2562,"memoNum":5,"currency":"CNY","name":"兄弟科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6897a604ad7817d949e5bac9","stockId":2562,"source":"cn_info","shareholderName":"钱志达","declarationDate":"2025-07-10T16:00:00.000Z","date":"2025-07-09T16:00:00.000Z","changeQuantity":-13950000,"sharesChangeRatio":0.0131,"sharesHeldAfterChange":0.2189,"quantityHeldAfterChange":232885628,"stock":{"_id":2562,"stockCode":"002562","exchange":"sz","market":"a","stockType":"company","followedNum":316,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","tickerId":2562,"memoNum":5,"currency":"CNY","name":"兄弟科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"688fbceebe5eb40b21a710cd","stockId":2562,"source":"cn_info","shareholderName":"钱志达","declarationDate":"2025-07-04T16:00:00.000Z","date":"2025-07-03T16:00:00.000Z","changeQuantity":-10559810,"sharesChangeRatio":0.0099,"sharesHeldAfterChange":0.2321,"quantityHeldAfterChange":246835628,"stock":{"_id":2562,"stockCode":"002562","exchange":"sz","market":"a","stockType":"company","followedNum":316,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","tickerId":2562,"memoNum":5,"currency":"CNY","name":"兄弟科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99db9bea94b61785717","stockId":2562,"source":"cn_info","shareholderName":"公司第一期员工持股计划","declarationDate":"2025-01-01T16:00:00.000Z","date":"2024-12-30T16:00:00.000Z","changeQuantity":-6791240,"sharesChangeRatio":0.0064,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":4.307291532992839,"lastUpdated":"2025-07-30T09:43:52.056Z","stock":{"_id":2562,"stockCode":"002562","exchange":"sz","market":"a","stockType":"company","followedNum":316,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","tickerId":2562,"memoNum":5,"currency":"CNY","name":"兄弟科技","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"stockId":2562,"date":"2026-05-21T16:00:00.000Z","sp":5.53},{"stockId":2562,"date":"2026-05-20T16:00:00.000Z","sp":5.42},{"date":"2026-05-19T16:00:00.000Z","stockId":2562,"sp":5.64},{"stockId":2562,"date":"2026-05-18T16:00:00.000Z","sp":5.8},{"stockId":2562,"date":"2026-05-17T16:00:00.000Z","sp":5.82},{"stockId":2562,"date":"2026-05-14T16:00:00.000Z","sp":5.88},{"stockId":2562,"date":"2026-05-13T16:00:00.000Z","sp":5.76},{"date":"2026-05-12T16:00:00.000Z","stockId":2562,"sp":5.89},{"stockId":2562,"date":"2026-05-11T16:00:00.000Z","sp":5.86},{"stockId":2562,"date":"2026-05-10T16:00:00.000Z","sp":5.99},{"stockId":2562,"date":"2026-05-07T16:00:00.000Z","sp":6.01},{"stockId":2562,"date":"2026-05-06T16:00:00.000Z","sp":6},{"date":"2026-05-05T16:00:00.000Z","stockId":2562,"sp":5.97},{"stockId":2562,"date":"2026-04-29T16:00:00.000Z","sp":5.87},{"date":"2026-04-28T16:00:00.000Z","stockId":2562,"sp":5.86},{"stockId":2562,"date":"2026-04-27T16:00:00.000Z","sp":5.79},{"date":"2026-04-26T16:00:00.000Z","stockId":2562,"sp":5.8},{"stockId":2562,"date":"2026-04-23T16:00:00.000Z","sp":5.57},{"date":"2026-04-22T16:00:00.000Z","stockId":2562,"sp":5.74},{"stockId":2562,"date":"2026-04-21T16:00:00.000Z","sp":5.87},{"stockId":2562,"date":"2026-04-20T16:00:00.000Z","sp":5.78},{"date":"2026-04-19T16:00:00.000Z","stockId":2562,"sp":5.89},{"date":"2026-04-16T16:00:00.000Z","stockId":2562,"sp":5.91},{"stockId":2562,"date":"2026-04-15T16:00:00.000Z","sp":5.99},{"stockId":2562,"date":"2026-04-14T16:00:00.000Z","sp":5.89},{"stockId":2562,"date":"2026-04-13T16:00:00.000Z","sp":5.95},{"date":"2026-04-12T16:00:00.000Z","stockId":2562,"sp":5.89},{"stockId":2562,"date":"2026-04-09T16:00:00.000Z","sp":5.94},{"stockId":2562,"date":"2026-04-08T16:00:00.000Z","sp":5.98},{"date":"2026-04-07T16:00:00.000Z","stockId":2562,"sp":6.12},{"date":"2026-04-06T16:00:00.000Z","stockId":2562,"sp":5.96},{"date":"2026-04-02T16:00:00.000Z","stockId":2562,"sp":5.78},{"date":"2026-04-01T16:00:00.000Z","stockId":2562,"sp":6.03},{"stockId":2562,"date":"2026-03-31T16:00:00.000Z","sp":6.16},{"stockId":2562,"date":"2026-03-30T16:00:00.000Z","sp":6.09},{"stockId":2562,"date":"2026-03-29T16:00:00.000Z","sp":6.17},{"stockId":2562,"date":"2026-03-26T16:00:00.000Z","sp":6.15},{"date":"2026-03-25T16:00:00.000Z","stockId":2562,"sp":6.06},{"date":"2026-03-24T16:00:00.000Z","stockId":2562,"sp":6.01},{"date":"2026-03-23T16:00:00.000Z","stockId":2562,"sp":5.97},{"stockId":2562,"date":"2026-03-22T16:00:00.000Z","sp":5.72},{"stockId":2562,"date":"2026-03-19T16:00:00.000Z","sp":6.12},{"stockId":2562,"date":"2026-03-18T16:00:00.000Z","sp":6.52},{"date":"2026-03-17T16:00:00.000Z","stockId":2562,"sp":6.83},{"date":"2026-03-16T16:00:00.000Z","stockId":2562,"sp":6.78},{"stockId":2562,"date":"2026-03-15T16:00:00.000Z","sp":7},{"date":"2026-03-12T16:00:00.000Z","stockId":2562,"sp":6.88},{"date":"2026-03-11T16:00:00.000Z","stockId":2562,"sp":6.92},{"date":"2026-03-10T16:00:00.000Z","stockId":2562,"sp":6.8},{"stockId":2562,"date":"2026-03-09T16:00:00.000Z","sp":6.8},{"date":"2026-03-08T16:00:00.000Z","stockId":2562,"sp":6.79},{"stockId":2562,"date":"2026-03-05T16:00:00.000Z","sp":6.99},{"stockId":2562,"date":"2026-03-04T16:00:00.000Z","sp":6.65},{"stockId":2562,"date":"2026-03-03T16:00:00.000Z","sp":6.65},{"date":"2026-03-02T16:00:00.000Z","stockId":2562,"sp":6.8},{"date":"2026-03-01T16:00:00.000Z","stockId":2562,"sp":7.56},{"date":"2026-02-26T16:00:00.000Z","stockId":2562,"sp":7.8},{"stockId":2562,"date":"2026-02-25T16:00:00.000Z","sp":7.81},{"date":"2026-02-24T16:00:00.000Z","stockId":2562,"sp":7.94},{"date":"2026-02-23T16:00:00.000Z","stockId":2562,"sp":7.48},{"stockId":2562,"date":"2026-02-12T16:00:00.000Z","sp":7.22},{"date":"2026-02-11T16:00:00.000Z","stockId":2562,"sp":7.41},{"date":"2026-02-10T16:00:00.000Z","stockId":2562,"sp":7.58},{"stockId":2562,"date":"2026-02-09T16:00:00.000Z","sp":7.61},{"stockId":2562,"date":"2026-02-08T16:00:00.000Z","sp":7.57},{"stockId":2562,"date":"2026-02-05T16:00:00.000Z","sp":7.38},{"date":"2026-02-04T16:00:00.000Z","stockId":2562,"sp":7.29},{"stockId":2562,"date":"2026-02-03T16:00:00.000Z","sp":7.53},{"date":"2026-02-02T16:00:00.000Z","stockId":2562,"sp":7.59},{"date":"2026-02-01T16:00:00.000Z","stockId":2562,"sp":7.23},{"date":"2026-01-29T16:00:00.000Z","stockId":2562,"sp":7.44},{"stockId":2562,"date":"2026-01-28T16:00:00.000Z","sp":6.76},{"stockId":2562,"date":"2026-01-27T16:00:00.000Z","sp":6.93},{"stockId":2562,"date":"2026-01-26T16:00:00.000Z","sp":6.9},{"stockId":2562,"date":"2026-01-25T16:00:00.000Z","sp":7.03},{"date":"2026-01-22T16:00:00.000Z","stockId":2562,"sp":7.09},{"stockId":2562,"date":"2026-01-21T16:00:00.000Z","sp":7.02},{"stockId":2562,"date":"2026-01-20T16:00:00.000Z","sp":6.94},{"date":"2026-01-19T16:00:00.000Z","stockId":2562,"sp":6.81},{"stockId":2562,"date":"2026-01-18T16:00:00.000Z","sp":6.87},{"date":"2026-01-15T16:00:00.000Z","stockId":2562,"sp":6.83},{"date":"2026-01-14T16:00:00.000Z","stockId":2562,"sp":6.91},{"date":"2026-01-13T16:00:00.000Z","stockId":2562,"sp":6.71},{"stockId":2562,"date":"2026-01-12T16:00:00.000Z","sp":6.76},{"stockId":2562,"date":"2026-01-11T16:00:00.000Z","sp":6.98},{"stockId":2562,"date":"2026-01-08T16:00:00.000Z","sp":6.84},{"date":"2026-01-07T16:00:00.000Z","stockId":2562,"sp":6.91},{"date":"2026-01-06T16:00:00.000Z","stockId":2562,"sp":6.74},{"date":"2026-01-05T16:00:00.000Z","stockId":2562,"sp":6.71},{"date":"2026-01-04T16:00:00.000Z","stockId":2562,"sp":6.7},{"date":"2025-12-30T16:00:00.000Z","stockId":2562,"sp":6.46},{"date":"2025-12-29T16:00:00.000Z","stockId":2562,"sp":6.58},{"date":"2025-12-28T16:00:00.000Z","stockId":2562,"sp":6.58},{"date":"2025-12-25T16:00:00.000Z","stockId":2562,"sp":6.31},{"date":"2025-12-24T16:00:00.000Z","stockId":2562,"sp":6.44},{"date":"2025-12-23T16:00:00.000Z","stockId":2562,"sp":6.4},{"date":"2025-12-22T16:00:00.000Z","stockId":2562,"sp":6.35},{"date":"2025-12-21T16:00:00.000Z","stockId":2562,"sp":6.39},{"date":"2025-12-18T16:00:00.000Z","stockId":2562,"sp":6.37},{"date":"2025-12-17T16:00:00.000Z","stockId":2562,"sp":6.23},{"date":"2025-12-16T16:00:00.000Z","stockId":2562,"sp":6.27},{"date":"2025-12-15T16:00:00.000Z","stockId":2562,"sp":6.21},{"date":"2025-12-14T16:00:00.000Z","stockId":2562,"sp":6.4},{"date":"2025-12-11T16:00:00.000Z","stockId":2562,"sp":6.36},{"date":"2025-12-10T16:00:00.000Z","stockId":2562,"sp":6.29},{"date":"2025-12-09T16:00:00.000Z","stockId":2562,"sp":6.44},{"date":"2025-12-08T16:00:00.000Z","stockId":2562,"sp":6.45},{"date":"2025-12-07T16:00:00.000Z","stockId":2562,"sp":6.52},{"date":"2025-12-04T16:00:00.000Z","stockId":2562,"sp":6.5},{"date":"2025-12-03T16:00:00.000Z","stockId":2562,"sp":6.38},{"date":"2025-12-02T16:00:00.000Z","stockId":2562,"sp":6.46},{"date":"2025-12-01T16:00:00.000Z","stockId":2562,"sp":6.58},{"date":"2025-11-30T16:00:00.000Z","stockId":2562,"sp":6.66},{"date":"2025-11-27T16:00:00.000Z","stockId":2562,"sp":6.64},{"date":"2025-11-26T16:00:00.000Z","stockId":2562,"sp":6.61},{"date":"2025-11-25T16:00:00.000Z","stockId":2562,"sp":6.57},{"date":"2025-11-24T16:00:00.000Z","stockId":2562,"sp":6.59},{"date":"2025-11-23T16:00:00.000Z","stockId":2562,"sp":6.46},{"date":"2025-11-20T16:00:00.000Z","stockId":2562,"sp":6.45},{"date":"2025-11-19T16:00:00.000Z","stockId":2562,"sp":6.89},{"date":"2025-11-18T16:00:00.000Z","stockId":2562,"sp":6.87},{"date":"2025-11-17T16:00:00.000Z","stockId":2562,"sp":6.99},{"date":"2025-11-16T16:00:00.000Z","stockId":2562,"sp":7.24},{"date":"2025-11-13T16:00:00.000Z","stockId":2562,"sp":7.28},{"date":"2025-11-12T16:00:00.000Z","stockId":2562,"sp":7.59},{"date":"2025-11-11T16:00:00.000Z","stockId":2562,"sp":7.54},{"date":"2025-11-10T16:00:00.000Z","stockId":2562,"sp":7.9},{"date":"2025-11-09T16:00:00.000Z","stockId":2562,"sp":7.66},{"date":"2025-11-06T16:00:00.000Z","stockId":2562,"sp":7.5},{"date":"2025-11-05T16:00:00.000Z","stockId":2562,"sp":7.81},{"date":"2025-11-04T16:00:00.000Z","stockId":2562,"sp":7.1},{"date":"2025-11-03T16:00:00.000Z","stockId":2562,"sp":7.12},{"date":"2025-11-02T16:00:00.000Z","stockId":2562,"sp":6.84},{"date":"2025-10-30T16:00:00.000Z","stockId":2562,"sp":6.87},{"date":"2025-10-29T16:00:00.000Z","stockId":2562,"sp":6.8},{"date":"2025-10-28T16:00:00.000Z","stockId":2562,"sp":7.02},{"date":"2025-10-27T16:00:00.000Z","stockId":2562,"sp":7.13},{"date":"2025-10-26T16:00:00.000Z","stockId":2562,"sp":7.23},{"date":"2025-10-23T16:00:00.000Z","stockId":2562,"sp":7.1},{"date":"2025-10-22T16:00:00.000Z","stockId":2562,"sp":7.04},{"date":"2025-10-21T16:00:00.000Z","stockId":2562,"sp":7.1},{"date":"2025-10-20T16:00:00.000Z","stockId":2562,"sp":7.32},{"date":"2025-10-19T16:00:00.000Z","stockId":2562,"sp":7.21},{"date":"2025-10-16T16:00:00.000Z","stockId":2562,"sp":7.26},{"date":"2025-10-15T16:00:00.000Z","stockId":2562,"sp":7.82},{"date":"2025-10-14T16:00:00.000Z","stockId":2562,"sp":8.15},{"date":"2025-10-13T16:00:00.000Z","stockId":2562,"sp":7.66},{"date":"2025-10-12T16:00:00.000Z","stockId":2562,"sp":8.02},{"date":"2025-10-09T16:00:00.000Z","stockId":2562,"sp":7.8},{"date":"2025-10-08T16:00:00.000Z","stockId":2562,"sp":7.43},{"date":"2025-09-29T16:00:00.000Z","stockId":2562,"sp":7.26},{"date":"2025-09-28T16:00:00.000Z","stockId":2562,"sp":7.34},{"date":"2025-09-25T16:00:00.000Z","stockId":2562,"sp":7.38},{"date":"2025-09-24T16:00:00.000Z","stockId":2562,"sp":7.63},{"date":"2025-09-23T16:00:00.000Z","stockId":2562,"sp":7.51},{"date":"2025-09-22T16:00:00.000Z","stockId":2562,"sp":6.83},{"date":"2025-09-21T16:00:00.000Z","stockId":2562,"sp":7.17},{"date":"2025-09-18T16:00:00.000Z","stockId":2562,"sp":7.31},{"date":"2025-09-17T16:00:00.000Z","stockId":2562,"sp":7.1},{"date":"2025-09-16T16:00:00.000Z","stockId":2562,"sp":7.25},{"date":"2025-09-15T16:00:00.000Z","stockId":2562,"sp":6.59},{"date":"2025-09-14T16:00:00.000Z","stockId":2562,"sp":6.48},{"date":"2025-09-11T16:00:00.000Z","stockId":2562,"sp":6.56},{"date":"2025-09-10T16:00:00.000Z","stockId":2562,"sp":6.64},{"date":"2025-09-09T16:00:00.000Z","stockId":2562,"sp":6.53},{"date":"2025-09-08T16:00:00.000Z","stockId":2562,"sp":6.64},{"date":"2025-09-07T16:00:00.000Z","stockId":2562,"sp":6.78},{"date":"2025-09-04T16:00:00.000Z","stockId":2562,"sp":6.48},{"date":"2025-09-03T16:00:00.000Z","stockId":2562,"sp":6.35},{"date":"2025-09-02T16:00:00.000Z","stockId":2562,"sp":6.62},{"date":"2025-09-01T16:00:00.000Z","stockId":2562,"sp":6.9},{"date":"2025-08-31T16:00:00.000Z","stockId":2562,"sp":6.8},{"date":"2025-08-28T16:00:00.000Z","stockId":2562,"sp":6.59},{"date":"2025-08-27T16:00:00.000Z","stockId":2562,"sp":6.67},{"date":"2025-08-26T16:00:00.000Z","stockId":2562,"sp":6.54},{"date":"2025-08-25T16:00:00.000Z","stockId":2562,"sp":6.82},{"date":"2025-08-24T16:00:00.000Z","stockId":2562,"sp":6.77},{"date":"2025-08-21T16:00:00.000Z","stockId":2562,"sp":6.75},{"date":"2025-08-20T16:00:00.000Z","stockId":2562,"sp":6.8},{"date":"2025-08-19T16:00:00.000Z","stockId":2562,"sp":6.93},{"date":"2025-08-18T16:00:00.000Z","stockId":2562,"sp":7.14},{"date":"2025-08-17T16:00:00.000Z","stockId":2562,"sp":7.5},{"date":"2025-08-14T16:00:00.000Z","stockId":2562,"sp":7.09},{"date":"2025-08-13T16:00:00.000Z","stockId":2562,"sp":7.01},{"date":"2025-08-12T16:00:00.000Z","stockId":2562,"sp":6.86},{"date":"2025-08-11T16:00:00.000Z","stockId":2562,"sp":6.24},{"date":"2025-08-10T16:00:00.000Z","stockId":2562,"sp":6.21},{"date":"2025-08-07T16:00:00.000Z","stockId":2562,"sp":6},{"date":"2025-08-06T16:00:00.000Z","stockId":2562,"sp":5.96},{"date":"2025-08-05T16:00:00.000Z","stockId":2562,"sp":6.02},{"date":"2025-08-04T16:00:00.000Z","stockId":2562,"sp":5.96},{"date":"2025-08-03T16:00:00.000Z","stockId":2562,"sp":5.62},{"date":"2025-07-31T16:00:00.000Z","stockId":2562,"sp":5.59},{"date":"2025-07-30T16:00:00.000Z","stockId":2562,"sp":5.61},{"date":"2025-07-29T16:00:00.000Z","stockId":2562,"sp":5.69},{"date":"2025-07-28T16:00:00.000Z","stockId":2562,"sp":5.76},{"date":"2025-07-27T16:00:00.000Z","stockId":2562,"sp":5.84},{"date":"2025-07-24T16:00:00.000Z","stockId":2562,"sp":5.73},{"date":"2025-07-23T16:00:00.000Z","stockId":2562,"sp":5.88},{"date":"2025-07-22T16:00:00.000Z","stockId":2562,"sp":5.92},{"date":"2025-07-21T16:00:00.000Z","stockId":2562,"sp":6.23},{"date":"2025-07-20T16:00:00.000Z","stockId":2562,"sp":6.27},{"date":"2025-07-17T16:00:00.000Z","stockId":2562,"sp":6.22},{"date":"2025-07-16T16:00:00.000Z","stockId":2562,"sp":6.28},{"date":"2025-07-15T16:00:00.000Z","stockId":2562,"sp":6.24},{"date":"2025-07-14T16:00:00.000Z","stockId":2562,"sp":6.51},{"date":"2025-07-13T16:00:00.000Z","stockId":2562,"sp":6.26},{"date":"2025-07-10T16:00:00.000Z","stockId":2562,"sp":5.69},{"date":"2025-07-09T16:00:00.000Z","stockId":2562,"sp":6.09},{"date":"2025-07-08T16:00:00.000Z","stockId":2562,"sp":6.28},{"date":"2025-07-07T16:00:00.000Z","stockId":2562,"sp":5.85},{"date":"2025-07-06T16:00:00.000Z","stockId":2562,"sp":5.96},{"date":"2025-07-03T16:00:00.000Z","stockId":2562,"sp":5.42},{"date":"2025-07-02T16:00:00.000Z","stockId":2562,"sp":4.93},{"date":"2025-07-01T16:00:00.000Z","stockId":2562,"sp":4.92},{"date":"2025-06-30T16:00:00.000Z","stockId":2562,"sp":4.99},{"date":"2025-06-29T16:00:00.000Z","stockId":2562,"sp":4.88},{"date":"2025-06-26T16:00:00.000Z","stockId":2562,"sp":4.83},{"date":"2025-06-25T16:00:00.000Z","stockId":2562,"sp":4.78},{"date":"2025-06-24T16:00:00.000Z","stockId":2562,"sp":4.79},{"date":"2025-06-23T16:00:00.000Z","stockId":2562,"sp":4.82},{"date":"2025-06-22T16:00:00.000Z","stockId":2562,"sp":4.38},{"date":"2025-06-19T16:00:00.000Z","stockId":2562,"sp":4.33},{"date":"2025-06-18T16:00:00.000Z","stockId":2562,"sp":4.39},{"date":"2025-06-17T16:00:00.000Z","stockId":2562,"sp":4.45},{"date":"2025-06-16T16:00:00.000Z","stockId":2562,"sp":4.56},{"date":"2025-06-15T16:00:00.000Z","stockId":2562,"sp":4.6},{"date":"2025-06-12T16:00:00.000Z","stockId":2562,"sp":4.63},{"date":"2025-06-11T16:00:00.000Z","stockId":2562,"sp":4.73},{"date":"2025-06-10T16:00:00.000Z","stockId":2562,"sp":4.75},{"date":"2025-06-09T16:00:00.000Z","stockId":2562,"sp":4.76},{"date":"2025-06-08T16:00:00.000Z","stockId":2562,"sp":4.8},{"date":"2025-06-05T16:00:00.000Z","stockId":2562,"sp":4.74},{"date":"2025-06-04T16:00:00.000Z","stockId":2562,"sp":4.74},{"date":"2025-06-03T16:00:00.000Z","stockId":2562,"sp":4.78},{"date":"2025-06-02T16:00:00.000Z","stockId":2562,"sp":4.63},{"date":"2025-05-29T16:00:00.000Z","stockId":2562,"sp":4.5},{"date":"2025-05-28T16:00:00.000Z","stockId":2562,"sp":4.56},{"date":"2025-05-27T16:00:00.000Z","stockId":2562,"sp":4.54},{"date":"2025-05-26T16:00:00.000Z","stockId":2562,"sp":4.71},{"date":"2025-05-25T16:00:00.000Z","stockId":2562,"sp":4.59},{"date":"2025-05-22T16:00:00.000Z","stockId":2562,"sp":4.54},{"date":"2025-05-21T16:00:00.000Z","stockId":2562,"sp":4.51},{"date":"2025-05-20T16:00:00.000Z","stockId":2562,"sp":4.6},{"date":"2025-05-19T16:00:00.000Z","stockId":2562,"sp":4.76},{"date":"2025-05-18T16:00:00.000Z","stockId":2562,"sp":4.85},{"date":"2025-05-15T16:00:00.000Z","stockId":2562,"sp":4.9},{"date":"2025-05-14T16:00:00.000Z","stockId":2562,"sp":4.73},{"date":"2025-05-13T16:00:00.000Z","stockId":2562,"sp":4.91},{"date":"2025-05-12T16:00:00.000Z","stockId":2562,"sp":4.69},{"date":"2025-05-11T16:00:00.000Z","stockId":2562,"sp":4.66},{"date":"2025-05-08T16:00:00.000Z","stockId":2562,"sp":4.63},{"date":"2025-05-07T16:00:00.000Z","stockId":2562,"sp":4.84},{"date":"2025-05-06T16:00:00.000Z","stockId":2562,"sp":4.93},{"date":"2025-05-05T16:00:00.000Z","stockId":2562,"sp":4.97},{"date":"2025-04-29T16:00:00.000Z","stockId":2562,"sp":4.52},{"date":"2025-04-28T16:00:00.000Z","stockId":2562,"sp":4.86},{"date":"2025-04-27T16:00:00.000Z","stockId":2562,"sp":4.87},{"date":"2025-04-24T16:00:00.000Z","stockId":2562,"sp":4.51},{"date":"2025-04-23T16:00:00.000Z","stockId":2562,"sp":4.61},{"date":"2025-04-22T16:00:00.000Z","stockId":2562,"sp":4.35},{"date":"2025-04-21T16:00:00.000Z","stockId":2562,"sp":4.26},{"date":"2025-04-20T16:00:00.000Z","stockId":2562,"sp":4.23},{"date":"2025-04-17T16:00:00.000Z","stockId":2562,"sp":4.25},{"date":"2025-04-16T16:00:00.000Z","stockId":2562,"sp":4.42},{"date":"2025-04-15T16:00:00.000Z","stockId":2562,"sp":4.02},{"date":"2025-04-14T16:00:00.000Z","stockId":2562,"sp":4.28},{"date":"2025-04-13T16:00:00.000Z","stockId":2562,"sp":3.89},{"date":"2025-04-10T16:00:00.000Z","stockId":2562,"sp":3.8},{"date":"2025-04-09T16:00:00.000Z","stockId":2562,"sp":3.78},{"date":"2025-04-08T16:00:00.000Z","stockId":2562,"sp":3.63},{"date":"2025-04-07T16:00:00.000Z","stockId":2562,"sp":3.62},{"date":"2025-04-06T16:00:00.000Z","stockId":2562,"sp":3.69},{"date":"2025-04-02T16:00:00.000Z","stockId":2562,"sp":4.1},{"date":"2025-04-01T16:00:00.000Z","stockId":2562,"sp":4.06},{"date":"2025-03-31T16:00:00.000Z","stockId":2562,"sp":4.1},{"date":"2025-03-30T16:00:00.000Z","stockId":2562,"sp":4.08},{"date":"2025-03-27T16:00:00.000Z","stockId":2562,"sp":4.21},{"date":"2025-03-26T16:00:00.000Z","stockId":2562,"sp":4.39},{"date":"2025-03-25T16:00:00.000Z","stockId":2562,"sp":4.37},{"date":"2025-03-24T16:00:00.000Z","stockId":2562,"sp":4.29},{"date":"2025-03-23T16:00:00.000Z","stockId":2562,"sp":4.21},{"date":"2025-03-20T16:00:00.000Z","stockId":2562,"sp":4.35},{"date":"2025-03-19T16:00:00.000Z","stockId":2562,"sp":4.37},{"date":"2025-03-18T16:00:00.000Z","stockId":2562,"sp":4.35},{"date":"2025-03-17T16:00:00.000Z","stockId":2562,"sp":4.35},{"date":"2025-03-16T16:00:00.000Z","stockId":2562,"sp":4.36},{"date":"2025-03-13T16:00:00.000Z","stockId":2562,"sp":4.35},{"date":"2025-03-12T16:00:00.000Z","stockId":2562,"sp":4.29},{"date":"2025-03-11T16:00:00.000Z","stockId":2562,"sp":4.25},{"date":"2025-03-10T16:00:00.000Z","stockId":2562,"sp":4.28},{"date":"2025-03-09T16:00:00.000Z","stockId":2562,"sp":4.3},{"date":"2025-03-06T16:00:00.000Z","stockId":2562,"sp":4.23},{"date":"2025-03-05T16:00:00.000Z","stockId":2562,"sp":4.24},{"date":"2025-03-04T16:00:00.000Z","stockId":2562,"sp":4.21},{"date":"2025-03-03T16:00:00.000Z","stockId":2562,"sp":4.25},{"date":"2025-03-02T16:00:00.000Z","stockId":2562,"sp":4.22},{"date":"2025-02-27T16:00:00.000Z","stockId":2562,"sp":4.2},{"date":"2025-02-26T16:00:00.000Z","stockId":2562,"sp":4.3},{"date":"2025-02-25T16:00:00.000Z","stockId":2562,"sp":4.33},{"date":"2025-02-24T16:00:00.000Z","stockId":2562,"sp":4.29},{"date":"2025-02-23T16:00:00.000Z","stockId":2562,"sp":4.31},{"date":"2025-02-20T16:00:00.000Z","stockId":2562,"sp":4.28},{"date":"2025-02-19T16:00:00.000Z","stockId":2562,"sp":4.35},{"date":"2025-02-18T16:00:00.000Z","stockId":2562,"sp":4.3},{"date":"2025-02-17T16:00:00.000Z","stockId":2562,"sp":4.26},{"date":"2025-02-16T16:00:00.000Z","stockId":2562,"sp":4.42},{"date":"2025-02-13T16:00:00.000Z","stockId":2562,"sp":4.38},{"date":"2025-02-12T16:00:00.000Z","stockId":2562,"sp":4.4},{"date":"2025-02-11T16:00:00.000Z","stockId":2562,"sp":4.48},{"date":"2025-02-10T16:00:00.000Z","stockId":2562,"sp":4.56},{"date":"2025-02-09T16:00:00.000Z","stockId":2562,"sp":4.45},{"date":"2025-02-06T16:00:00.000Z","stockId":2562,"sp":4.3},{"date":"2025-02-05T16:00:00.000Z","stockId":2562,"sp":4.22},{"date":"2025-02-04T16:00:00.000Z","stockId":2562,"sp":4.18},{"date":"2025-01-26T16:00:00.000Z","stockId":2562,"sp":4.21},{"date":"2025-01-23T16:00:00.000Z","stockId":2562,"sp":4.16},{"date":"2025-01-22T16:00:00.000Z","stockId":2562,"sp":4.13},{"date":"2025-01-21T16:00:00.000Z","stockId":2562,"sp":4.13},{"date":"2025-01-20T16:00:00.000Z","stockId":2562,"sp":4.19},{"date":"2025-01-19T16:00:00.000Z","stockId":2562,"sp":4.24},{"date":"2025-01-16T16:00:00.000Z","stockId":2562,"sp":4.19},{"date":"2025-01-15T16:00:00.000Z","stockId":2562,"sp":4.17},{"date":"2025-01-14T16:00:00.000Z","stockId":2562,"sp":4.15},{"date":"2025-01-13T16:00:00.000Z","stockId":2562,"sp":4.2},{"date":"2025-01-12T16:00:00.000Z","stockId":2562,"sp":4.08},{"date":"2025-01-09T16:00:00.000Z","stockId":2562,"sp":4.06},{"date":"2025-01-08T16:00:00.000Z","stockId":2562,"sp":4.16},{"date":"2025-01-07T16:00:00.000Z","stockId":2562,"sp":4.14},{"date":"2025-01-06T16:00:00.000Z","stockId":2562,"sp":4.2},{"date":"2025-01-05T16:00:00.000Z","stockId":2562,"sp":4.02},{"date":"2025-01-02T16:00:00.000Z","stockId":2562,"sp":4},{"date":"2025-01-01T16:00:00.000Z","stockId":2562,"sp":4.17},{"date":"2024-12-30T16:00:00.000Z","stockId":2562,"sp":4.25},{"date":"2024-12-29T16:00:00.000Z","stockId":2562,"sp":4.37},{"date":"2024-12-26T16:00:00.000Z","stockId":2562,"sp":4.43},{"date":"2024-12-25T16:00:00.000Z","stockId":2562,"sp":4.26},{"date":"2024-12-24T16:00:00.000Z","stockId":2562,"sp":4.26},{"date":"2024-12-23T16:00:00.000Z","stockId":2562,"sp":4.4},{"date":"2024-12-22T16:00:00.000Z","stockId":2562,"sp":4.36},{"date":"2024-12-19T16:00:00.000Z","stockId":2562,"sp":4.67},{"date":"2024-12-18T16:00:00.000Z","stockId":2562,"sp":4.67},{"date":"2024-12-17T16:00:00.000Z","stockId":2562,"sp":4.65},{"date":"2024-12-16T16:00:00.000Z","stockId":2562,"sp":4.65},{"date":"2024-12-15T16:00:00.000Z","stockId":2562,"sp":4.87},{"date":"2024-12-12T16:00:00.000Z","stockId":2562,"sp":4.95},{"date":"2024-12-11T16:00:00.000Z","stockId":2562,"sp":4.95},{"date":"2024-12-10T16:00:00.000Z","stockId":2562,"sp":4.92},{"date":"2024-12-09T16:00:00.000Z","stockId":2562,"sp":5.01},{"date":"2024-12-08T16:00:00.000Z","stockId":2562,"sp":4.8},{"date":"2024-12-05T16:00:00.000Z","stockId":2562,"sp":4.69},{"date":"2024-12-04T16:00:00.000Z","stockId":2562,"sp":4.57},{"date":"2024-12-03T16:00:00.000Z","stockId":2562,"sp":4.51},{"date":"2024-12-02T16:00:00.000Z","stockId":2562,"sp":4.65},{"date":"2024-12-01T16:00:00.000Z","stockId":2562,"sp":4.62},{"date":"2024-11-28T16:00:00.000Z","stockId":2562,"sp":4.43},{"date":"2024-11-27T16:00:00.000Z","stockId":2562,"sp":4.42},{"date":"2024-11-26T16:00:00.000Z","stockId":2562,"sp":4.44},{"date":"2024-11-25T16:00:00.000Z","stockId":2562,"sp":4.48},{"date":"2024-11-24T16:00:00.000Z","stockId":2562,"sp":4.4},{"date":"2024-11-21T16:00:00.000Z","stockId":2562,"sp":4.33},{"date":"2024-11-20T16:00:00.000Z","stockId":2562,"sp":4.52},{"date":"2024-11-19T16:00:00.000Z","stockId":2562,"sp":4.46},{"date":"2024-11-18T16:00:00.000Z","stockId":2562,"sp":4.35},{"date":"2024-11-17T16:00:00.000Z","stockId":2562,"sp":4.21},{"date":"2024-11-14T16:00:00.000Z","stockId":2562,"sp":4.31},{"date":"2024-11-13T16:00:00.000Z","stockId":2562,"sp":4.4},{"date":"2024-11-12T16:00:00.000Z","stockId":2562,"sp":4.57},{"date":"2024-11-11T16:00:00.000Z","stockId":2562,"sp":4.67},{"date":"2024-11-10T16:00:00.000Z","stockId":2562,"sp":4.73},{"date":"2024-11-07T16:00:00.000Z","stockId":2562,"sp":4.69},{"date":"2024-11-06T16:00:00.000Z","stockId":2562,"sp":4.83},{"date":"2024-11-05T16:00:00.000Z","stockId":2562,"sp":4.66},{"date":"2024-11-04T16:00:00.000Z","stockId":2562,"sp":4.53},{"date":"2024-11-03T16:00:00.000Z","stockId":2562,"sp":4.47},{"date":"2024-10-31T16:00:00.000Z","stockId":2562,"sp":4.47},{"date":"2024-10-30T16:00:00.000Z","stockId":2562,"sp":4.77},{"date":"2024-10-29T16:00:00.000Z","stockId":2562,"sp":4.65},{"date":"2024-10-28T16:00:00.000Z","stockId":2562,"sp":4.79},{"date":"2024-10-27T16:00:00.000Z","stockId":2562,"sp":5.22},{"date":"2024-10-24T16:00:00.000Z","stockId":2562,"sp":4.94},{"date":"2024-10-23T16:00:00.000Z","stockId":2562,"sp":4.49},{"date":"2024-10-22T16:00:00.000Z","stockId":2562,"sp":4.08},{"date":"2024-10-21T16:00:00.000Z","stockId":2562,"sp":4.14},{"date":"2024-10-20T16:00:00.000Z","stockId":2562,"sp":4.04},{"date":"2024-10-17T16:00:00.000Z","stockId":2562,"sp":4.04},{"date":"2024-10-16T16:00:00.000Z","stockId":2562,"sp":4.01},{"date":"2024-10-15T16:00:00.000Z","stockId":2562,"sp":4.03},{"date":"2024-10-14T16:00:00.000Z","stockId":2562,"sp":3.79},{"date":"2024-10-13T16:00:00.000Z","stockId":2562,"sp":3.72},{"date":"2024-10-10T16:00:00.000Z","stockId":2562,"sp":3.64},{"date":"2024-10-09T16:00:00.000Z","stockId":2562,"sp":3.8},{"date":"2024-10-08T16:00:00.000Z","stockId":2562,"sp":3.74},{"date":"2024-10-07T16:00:00.000Z","stockId":2562,"sp":4.08},{"date":"2024-09-29T16:00:00.000Z","stockId":2562,"sp":3.95},{"date":"2024-09-26T16:00:00.000Z","stockId":2562,"sp":3.67},{"date":"2024-09-25T16:00:00.000Z","stockId":2562,"sp":3.6},{"date":"2024-09-24T16:00:00.000Z","stockId":2562,"sp":3.41},{"date":"2024-09-23T16:00:00.000Z","stockId":2562,"sp":3.4},{"date":"2024-09-22T16:00:00.000Z","stockId":2562,"sp":3.26},{"date":"2024-09-19T16:00:00.000Z","stockId":2562,"sp":3.25},{"date":"2024-09-18T16:00:00.000Z","stockId":2562,"sp":3.27},{"date":"2024-09-17T16:00:00.000Z","stockId":2562,"sp":3.21},{"date":"2024-09-12T16:00:00.000Z","stockId":2562,"sp":3.27},{"date":"2024-09-11T16:00:00.000Z","stockId":2562,"sp":3.33},{"date":"2024-09-10T16:00:00.000Z","stockId":2562,"sp":3.41},{"date":"2024-09-09T16:00:00.000Z","stockId":2562,"sp":3.23},{"date":"2024-09-08T16:00:00.000Z","stockId":2562,"sp":3.19},{"date":"2024-09-05T16:00:00.000Z","stockId":2562,"sp":3.18},{"date":"2024-09-04T16:00:00.000Z","stockId":2562,"sp":3.27},{"date":"2024-09-03T16:00:00.000Z","stockId":2562,"sp":3.26},{"date":"2024-09-02T16:00:00.000Z","stockId":2562,"sp":3.27},{"date":"2024-09-01T16:00:00.000Z","stockId":2562,"sp":3.27},{"date":"2024-08-29T16:00:00.000Z","stockId":2562,"sp":3.3},{"date":"2024-08-28T16:00:00.000Z","stockId":2562,"sp":3.25},{"date":"2024-08-27T16:00:00.000Z","stockId":2562,"sp":3.22},{"date":"2024-08-26T16:00:00.000Z","stockId":2562,"sp":3.2},{"date":"2024-08-25T16:00:00.000Z","stockId":2562,"sp":3.27},{"date":"2024-08-22T16:00:00.000Z","stockId":2562,"sp":3.16},{"date":"2024-08-21T16:00:00.000Z","stockId":2562,"sp":3.17},{"date":"2024-08-20T16:00:00.000Z","stockId":2562,"sp":3.28},{"date":"2024-08-19T16:00:00.000Z","stockId":2562,"sp":3.41},{"date":"2024-08-18T16:00:00.000Z","stockId":2562,"sp":3.45},{"date":"2024-08-15T16:00:00.000Z","stockId":2562,"sp":3.43},{"date":"2024-08-14T16:00:00.000Z","stockId":2562,"sp":3.39},{"date":"2024-08-13T16:00:00.000Z","stockId":2562,"sp":3.39},{"date":"2024-08-12T16:00:00.000Z","stockId":2562,"sp":3.46},{"date":"2024-08-11T16:00:00.000Z","stockId":2562,"sp":3.45},{"date":"2024-08-08T16:00:00.000Z","stockId":2562,"sp":3.54},{"date":"2024-08-07T16:00:00.000Z","stockId":2562,"sp":3.79},{"date":"2024-08-06T16:00:00.000Z","stockId":2562,"sp":3.64},{"date":"2024-08-05T16:00:00.000Z","stockId":2562,"sp":3.79},{"date":"2024-08-04T16:00:00.000Z","stockId":2562,"sp":3.57},{"date":"2024-08-01T16:00:00.000Z","stockId":2562,"sp":3.56},{"date":"2024-07-31T16:00:00.000Z","stockId":2562,"sp":3.58},{"date":"2024-07-30T16:00:00.000Z","stockId":2562,"sp":3.53},{"date":"2024-07-29T16:00:00.000Z","stockId":2562,"sp":3.29},{"date":"2024-07-28T16:00:00.000Z","stockId":2562,"sp":3.25},{"date":"2024-07-25T16:00:00.000Z","stockId":2562,"sp":3.37},{"date":"2024-07-24T16:00:00.000Z","stockId":2562,"sp":3.38},{"date":"2024-07-23T16:00:00.000Z","stockId":2562,"sp":3.36},{"date":"2024-07-22T16:00:00.000Z","stockId":2562,"sp":3.4},{"date":"2024-07-21T16:00:00.000Z","stockId":2562,"sp":3.45},{"date":"2024-07-18T16:00:00.000Z","stockId":2562,"sp":3.5},{"date":"2024-07-17T16:00:00.000Z","stockId":2562,"sp":3.18},{"date":"2024-07-16T16:00:00.000Z","stockId":2562,"sp":3.16},{"date":"2024-07-15T16:00:00.000Z","stockId":2562,"sp":3.16},{"date":"2024-07-14T16:00:00.000Z","stockId":2562,"sp":3.14},{"date":"2024-07-11T16:00:00.000Z","stockId":2562,"sp":3.2},{"date":"2024-07-10T16:00:00.000Z","stockId":2562,"sp":3.39},{"date":"2024-07-09T16:00:00.000Z","stockId":2562,"sp":3.32},{"date":"2024-07-08T16:00:00.000Z","stockId":2562,"sp":3.49},{"date":"2024-07-07T16:00:00.000Z","stockId":2562,"sp":3.35},{"date":"2024-07-04T16:00:00.000Z","stockId":2562,"sp":3.33},{"date":"2024-07-03T16:00:00.000Z","stockId":2562,"sp":3.34},{"date":"2024-07-02T16:00:00.000Z","stockId":2562,"sp":3.46},{"date":"2024-07-01T16:00:00.000Z","stockId":2562,"sp":3.37},{"date":"2024-06-30T16:00:00.000Z","stockId":2562,"sp":3.28},{"date":"2024-06-27T16:00:00.000Z","stockId":2562,"sp":2.98},{"date":"2024-06-26T16:00:00.000Z","stockId":2562,"sp":2.98},{"sp":3.15,"stockId":2562,"date":"2024-06-25T16:00:00.000Z"},{"sp":3.04,"stockId":2562,"date":"2024-06-24T16:00:00.000Z"},{"sp":2.76,"stockId":2562,"date":"2024-06-23T16:00:00.000Z"},{"sp":2.83,"stockId":2562,"date":"2024-06-20T16:00:00.000Z"},{"sp":2.85,"stockId":2562,"date":"2024-06-19T16:00:00.000Z"},{"sp":2.89,"stockId":2562,"date":"2024-06-18T16:00:00.000Z"},{"sp":2.9,"stockId":2562,"date":"2024-06-17T16:00:00.000Z"},{"sp":2.79,"stockId":2562,"date":"2024-06-16T16:00:00.000Z"},{"sp":2.85,"stockId":2562,"date":"2024-06-13T16:00:00.000Z"},{"sp":2.98,"stockId":2562,"date":"2024-06-12T16:00:00.000Z"},{"sp":3.05,"stockId":2562,"date":"2024-06-11T16:00:00.000Z"},{"sp":3.01,"stockId":2562,"date":"2024-06-10T16:00:00.000Z"},{"sp":2.99,"stockId":2562,"date":"2024-06-06T16:00:00.000Z"},{"sp":2.93,"stockId":2562,"date":"2024-06-05T16:00:00.000Z"},{"sp":3.1,"stockId":2562,"date":"2024-06-04T16:00:00.000Z"},{"sp":3.17,"stockId":2562,"date":"2024-06-03T16:00:00.000Z"},{"sp":3.19,"stockId":2562,"date":"2024-06-02T16:00:00.000Z"},{"sp":3.31,"stockId":2562,"date":"2024-05-30T16:00:00.000Z"},{"sp":3.34,"stockId":2562,"date":"2024-05-29T16:00:00.000Z"},{"sp":3.4,"stockId":2562,"date":"2024-05-28T16:00:00.000Z"},{"sp":3.42,"stockId":2562,"date":"2024-05-27T16:00:00.000Z"},{"sp":3.53,"stockId":2562,"date":"2024-05-26T16:00:00.000Z"},{"sp":3.39,"stockId":2562,"date":"2024-05-23T16:00:00.000Z"},{"sp":3.45,"stockId":2562,"date":"2024-05-22T16:00:00.000Z"},{"sp":3.58,"stockId":2562,"date":"2024-05-21T16:00:00.000Z"},{"sp":3.5,"stockId":2562,"date":"2024-05-20T16:00:00.000Z"},{"sp":3.52,"stockId":2562,"date":"2024-05-19T16:00:00.000Z"},{"sp":3.5,"stockId":2562,"date":"2024-05-16T16:00:00.000Z"},{"sp":3.46,"stockId":2562,"date":"2024-05-15T16:00:00.000Z"},{"sp":3.5,"stockId":2562,"date":"2024-05-14T16:00:00.000Z"},{"sp":3.57,"stockId":2562,"date":"2024-05-13T16:00:00.000Z"},{"sp":3.6,"stockId":2562,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2562,"sp":3.71},{"date":"2024-05-08T16:00:00.000Z","stockId":2562,"sp":3.72},{"date":"2024-05-07T16:00:00.000Z","stockId":2562,"sp":3.75},{"date":"2024-05-06T16:00:00.000Z","stockId":2562,"sp":3.85},{"date":"2024-05-05T16:00:00.000Z","stockId":2562,"sp":3.5},{"date":"2024-04-29T16:00:00.000Z","stockId":2562,"sp":3.37},{"date":"2024-04-28T16:00:00.000Z","stockId":2562,"sp":3.36},{"date":"2024-04-25T16:00:00.000Z","stockId":2562,"sp":3.17},{"date":"2024-04-24T16:00:00.000Z","stockId":2562,"sp":3.19},{"date":"2024-04-23T16:00:00.000Z","stockId":2562,"sp":3.17},{"date":"2024-04-22T16:00:00.000Z","stockId":2562,"sp":3.19},{"date":"2024-04-21T16:00:00.000Z","stockId":2562,"sp":3.07},{"date":"2024-04-18T16:00:00.000Z","stockId":2562,"sp":3.25},{"date":"2024-04-17T16:00:00.000Z","stockId":2562,"sp":3.12},{"date":"2024-04-16T16:00:00.000Z","stockId":2562,"sp":3.19},{"date":"2024-04-15T16:00:00.000Z","stockId":2562,"sp":3.12},{"date":"2024-04-14T16:00:00.000Z","stockId":2562,"sp":3.47},{"date":"2024-04-11T16:00:00.000Z","stockId":2562,"sp":3.66},{"date":"2024-04-10T16:00:00.000Z","stockId":2562,"sp":3.33},{"date":"2024-04-09T16:00:00.000Z","stockId":2562,"sp":3.36},{"date":"2024-04-08T16:00:00.000Z","stockId":2562,"sp":3.5},{"date":"2024-04-07T16:00:00.000Z","stockId":2562,"sp":3.34},{"date":"2024-04-02T16:00:00.000Z","stockId":2562,"sp":3.47},{"date":"2024-04-01T16:00:00.000Z","stockId":2562,"sp":3.57},{"date":"2024-03-31T16:00:00.000Z","stockId":2562,"sp":3.55},{"date":"2024-03-28T16:00:00.000Z","stockId":2562,"sp":3.53},{"date":"2024-03-27T16:00:00.000Z","stockId":2562,"sp":3.59},{"date":"2024-03-26T16:00:00.000Z","stockId":2562,"sp":3.53},{"date":"2024-03-25T16:00:00.000Z","stockId":2562,"sp":3.21},{"date":"2024-03-24T16:00:00.000Z","stockId":2562,"sp":3.18},{"date":"2024-03-21T16:00:00.000Z","stockId":2562,"sp":3.27},{"date":"2024-03-20T16:00:00.000Z","stockId":2562,"sp":3.34},{"date":"2024-03-19T16:00:00.000Z","stockId":2562,"sp":3.34},{"date":"2024-03-18T16:00:00.000Z","stockId":2562,"sp":3.32},{"date":"2024-03-17T16:00:00.000Z","stockId":2562,"sp":3.29},{"date":"2024-03-14T16:00:00.000Z","stockId":2562,"sp":3.24},{"date":"2024-03-13T16:00:00.000Z","stockId":2562,"sp":3.21},{"date":"2024-03-12T16:00:00.000Z","stockId":2562,"sp":3.2},{"date":"2024-03-11T16:00:00.000Z","stockId":2562,"sp":3.24},{"date":"2024-03-10T16:00:00.000Z","stockId":2562,"sp":3.21},{"date":"2024-03-07T16:00:00.000Z","stockId":2562,"sp":3.08},{"date":"2024-03-06T16:00:00.000Z","stockId":2562,"sp":3.04},{"date":"2024-03-05T16:00:00.000Z","stockId":2562,"sp":3.07},{"date":"2024-03-04T16:00:00.000Z","stockId":2562,"sp":3.05},{"date":"2024-03-03T16:00:00.000Z","stockId":2562,"sp":3.13},{"date":"2024-02-29T16:00:00.000Z","stockId":2562,"sp":3.16},{"date":"2024-02-28T16:00:00.000Z","stockId":2562,"sp":3.11},{"date":"2024-02-27T16:00:00.000Z","stockId":2562,"sp":3.05},{"date":"2024-02-26T16:00:00.000Z","stockId":2562,"sp":3.29},{"date":"2024-02-25T16:00:00.000Z","stockId":2562,"sp":3.15},{"date":"2024-02-22T16:00:00.000Z","stockId":2562,"sp":3.11},{"date":"2024-02-21T16:00:00.000Z","stockId":2562,"sp":3.03},{"date":"2024-02-20T16:00:00.000Z","stockId":2562,"sp":2.99},{"date":"2024-02-19T16:00:00.000Z","stockId":2562,"sp":2.95},{"date":"2024-02-18T16:00:00.000Z","stockId":2562,"sp":2.93},{"date":"2024-02-07T16:00:00.000Z","stockId":2562,"sp":2.78},{"date":"2024-02-06T16:00:00.000Z","stockId":2562,"sp":2.58},{"date":"2024-02-05T16:00:00.000Z","stockId":2562,"sp":2.75},{"date":"2024-02-04T16:00:00.000Z","stockId":2562,"sp":2.67},{"date":"2024-02-01T16:00:00.000Z","stockId":2562,"sp":2.93},{"date":"2024-01-31T16:00:00.000Z","stockId":2562,"sp":3.1},{"date":"2024-01-30T16:00:00.000Z","stockId":2562,"sp":3.17},{"date":"2024-01-29T16:00:00.000Z","stockId":2562,"sp":3.47},{"date":"2024-01-28T16:00:00.000Z","stockId":2562,"sp":3.55},{"date":"2024-01-25T16:00:00.000Z","stockId":2562,"sp":3.64},{"date":"2024-01-24T16:00:00.000Z","stockId":2562,"sp":3.61},{"date":"2024-01-23T16:00:00.000Z","stockId":2562,"sp":3.51},{"date":"2024-01-22T16:00:00.000Z","stockId":2562,"sp":3.45},{"date":"2024-01-21T16:00:00.000Z","stockId":2562,"sp":3.5},{"date":"2024-01-18T16:00:00.000Z","stockId":2562,"sp":3.7},{"date":"2024-01-17T16:00:00.000Z","stockId":2562,"sp":3.71},{"date":"2024-01-16T16:00:00.000Z","stockId":2562,"sp":3.77},{"date":"2024-01-15T16:00:00.000Z","stockId":2562,"sp":3.86},{"date":"2024-01-14T16:00:00.000Z","stockId":2562,"sp":3.89},{"date":"2024-01-11T16:00:00.000Z","stockId":2562,"sp":3.92},{"date":"2024-01-10T16:00:00.000Z","stockId":2562,"sp":3.91},{"date":"2024-01-09T16:00:00.000Z","stockId":2562,"sp":3.87},{"date":"2024-01-08T16:00:00.000Z","stockId":2562,"sp":3.92},{"date":"2024-01-07T16:00:00.000Z","stockId":2562,"sp":3.91},{"date":"2024-01-04T16:00:00.000Z","stockId":2562,"sp":3.98},{"date":"2024-01-03T16:00:00.000Z","stockId":2562,"sp":4.08},{"date":"2024-01-02T16:00:00.000Z","stockId":2562,"sp":4.09},{"date":"2024-01-01T16:00:00.000Z","stockId":2562,"sp":4.07},{"date":"2023-12-28T16:00:00.000Z","stockId":2562,"sp":4.04},{"date":"2023-12-27T16:00:00.000Z","stockId":2562,"sp":4.07},{"date":"2023-12-26T16:00:00.000Z","stockId":2562,"sp":3.91},{"date":"2023-12-25T16:00:00.000Z","stockId":2562,"sp":3.94},{"date":"2023-12-24T16:00:00.000Z","stockId":2562,"sp":4.06},{"date":"2023-12-21T16:00:00.000Z","stockId":2562,"sp":4.13},{"date":"2023-12-20T16:00:00.000Z","stockId":2562,"sp":4.1},{"date":"2023-12-19T16:00:00.000Z","stockId":2562,"sp":4.12},{"date":"2023-12-18T16:00:00.000Z","stockId":2562,"sp":4.1},{"date":"2023-12-17T16:00:00.000Z","stockId":2562,"sp":3.95},{"date":"2023-12-14T16:00:00.000Z","stockId":2562,"sp":3.98},{"date":"2023-12-13T16:00:00.000Z","stockId":2562,"sp":3.98},{"date":"2023-12-12T16:00:00.000Z","stockId":2562,"sp":4},{"date":"2023-12-11T16:00:00.000Z","stockId":2562,"sp":4.01},{"date":"2023-12-10T16:00:00.000Z","stockId":2562,"sp":4.01},{"date":"2023-12-07T16:00:00.000Z","stockId":2562,"sp":3.96},{"date":"2023-12-06T16:00:00.000Z","stockId":2562,"sp":4.05},{"date":"2023-12-05T16:00:00.000Z","stockId":2562,"sp":4.07},{"date":"2023-12-04T16:00:00.000Z","stockId":2562,"sp":4},{"date":"2023-12-03T16:00:00.000Z","stockId":2562,"sp":4.05},{"date":"2023-11-30T16:00:00.000Z","stockId":2562,"sp":4.04},{"date":"2023-11-29T16:00:00.000Z","stockId":2562,"sp":4.02},{"date":"2023-11-28T16:00:00.000Z","stockId":2562,"sp":4.09},{"date":"2023-11-27T16:00:00.000Z","stockId":2562,"sp":4.12},{"date":"2023-11-26T16:00:00.000Z","stockId":2562,"sp":4.08},{"date":"2023-11-23T16:00:00.000Z","stockId":2562,"sp":4.13},{"date":"2023-11-22T16:00:00.000Z","stockId":2562,"sp":4.15},{"date":"2023-11-21T16:00:00.000Z","stockId":2562,"sp":4.11},{"date":"2023-11-20T16:00:00.000Z","stockId":2562,"sp":4.13},{"date":"2023-11-19T16:00:00.000Z","stockId":2562,"sp":4.15},{"date":"2023-11-16T16:00:00.000Z","stockId":2562,"sp":4.14},{"date":"2023-11-15T16:00:00.000Z","stockId":2562,"sp":4.09},{"date":"2023-11-14T16:00:00.000Z","stockId":2562,"sp":4.12},{"date":"2023-11-13T16:00:00.000Z","stockId":2562,"sp":4.11},{"date":"2023-11-12T16:00:00.000Z","stockId":2562,"sp":4.11},{"date":"2023-11-09T16:00:00.000Z","stockId":2562,"sp":4.12},{"date":"2023-11-08T16:00:00.000Z","stockId":2562,"sp":4.09},{"date":"2023-11-07T16:00:00.000Z","stockId":2562,"sp":4.11},{"date":"2023-11-06T16:00:00.000Z","stockId":2562,"sp":4.13},{"date":"2023-11-05T16:00:00.000Z","stockId":2562,"sp":4.14},{"date":"2023-11-02T16:00:00.000Z","stockId":2562,"sp":4.1},{"date":"2023-11-01T16:00:00.000Z","stockId":2562,"sp":4.08},{"date":"2023-10-31T16:00:00.000Z","stockId":2562,"sp":4.13},{"date":"2023-10-30T16:00:00.000Z","stockId":2562,"sp":4.11},{"date":"2023-10-29T16:00:00.000Z","stockId":2562,"sp":4.16},{"date":"2023-10-26T16:00:00.000Z","stockId":2562,"sp":4.1},{"date":"2023-10-25T16:00:00.000Z","stockId":2562,"sp":4.02},{"date":"2023-10-24T16:00:00.000Z","stockId":2562,"sp":4.01},{"date":"2023-10-23T16:00:00.000Z","stockId":2562,"sp":3.95},{"date":"2023-10-22T16:00:00.000Z","stockId":2562,"sp":3.83},{"date":"2023-10-19T16:00:00.000Z","stockId":2562,"sp":3.94},{"date":"2023-10-18T16:00:00.000Z","stockId":2562,"sp":3.92},{"date":"2023-10-17T16:00:00.000Z","stockId":2562,"sp":3.96},{"date":"2023-10-16T16:00:00.000Z","stockId":2562,"sp":4.07},{"date":"2023-10-15T16:00:00.000Z","stockId":2562,"sp":4.09},{"date":"2023-10-12T16:00:00.000Z","stockId":2562,"sp":4.14},{"date":"2023-10-11T16:00:00.000Z","stockId":2562,"sp":4.15},{"date":"2023-10-10T16:00:00.000Z","stockId":2562,"sp":4.09},{"date":"2023-10-09T16:00:00.000Z","stockId":2562,"sp":4.04},{"date":"2023-10-08T16:00:00.000Z","stockId":2562,"sp":4.1},{"date":"2023-09-27T16:00:00.000Z","stockId":2562,"sp":4.16},{"date":"2023-09-26T16:00:00.000Z","stockId":2562,"sp":4.13},{"date":"2023-09-25T16:00:00.000Z","stockId":2562,"sp":4.06},{"date":"2023-09-24T16:00:00.000Z","stockId":2562,"sp":4.17},{"date":"2023-09-21T16:00:00.000Z","stockId":2562,"sp":4.22},{"date":"2023-09-20T16:00:00.000Z","stockId":2562,"sp":4.14},{"date":"2023-09-19T16:00:00.000Z","stockId":2562,"sp":4.18},{"date":"2023-09-18T16:00:00.000Z","stockId":2562,"sp":4.2},{"date":"2023-09-17T16:00:00.000Z","stockId":2562,"sp":4.24},{"date":"2023-09-14T16:00:00.000Z","stockId":2562,"sp":4.26},{"date":"2023-09-13T16:00:00.000Z","stockId":2562,"sp":4.22},{"date":"2023-09-12T16:00:00.000Z","stockId":2562,"sp":4.23},{"date":"2023-09-11T16:00:00.000Z","stockId":2562,"sp":4.29},{"date":"2023-09-10T16:00:00.000Z","stockId":2562,"sp":4.25},{"date":"2023-09-07T16:00:00.000Z","stockId":2562,"sp":4.19},{"date":"2023-09-06T16:00:00.000Z","stockId":2562,"sp":4.2},{"date":"2023-09-05T16:00:00.000Z","stockId":2562,"sp":4.28},{"date":"2023-09-04T16:00:00.000Z","stockId":2562,"sp":4.25},{"date":"2023-09-03T16:00:00.000Z","stockId":2562,"sp":4.26},{"date":"2023-08-31T16:00:00.000Z","stockId":2562,"sp":4.19},{"date":"2023-08-30T16:00:00.000Z","stockId":2562,"sp":4.18},{"date":"2023-08-29T16:00:00.000Z","stockId":2562,"sp":4.21},{"date":"2023-08-28T16:00:00.000Z","stockId":2562,"sp":4.21},{"date":"2023-08-27T16:00:00.000Z","stockId":2562,"sp":4.12},{"date":"2023-08-24T16:00:00.000Z","stockId":2562,"sp":4.06},{"date":"2023-08-23T16:00:00.000Z","stockId":2562,"sp":4.06},{"date":"2023-08-22T16:00:00.000Z","stockId":2562,"sp":4.06},{"date":"2023-08-21T16:00:00.000Z","stockId":2562,"sp":4.12},{"date":"2023-08-20T16:00:00.000Z","stockId":2562,"sp":4.16},{"date":"2023-08-17T16:00:00.000Z","stockId":2562,"sp":4.17},{"date":"2023-08-16T16:00:00.000Z","stockId":2562,"sp":4.29},{"date":"2023-08-15T16:00:00.000Z","stockId":2562,"sp":4.27},{"date":"2023-08-14T16:00:00.000Z","stockId":2562,"sp":4.29},{"date":"2023-08-13T16:00:00.000Z","stockId":2562,"sp":4.3},{"date":"2023-08-10T16:00:00.000Z","stockId":2562,"sp":4.28},{"date":"2023-08-09T16:00:00.000Z","stockId":2562,"sp":4.3},{"date":"2023-08-08T16:00:00.000Z","stockId":2562,"sp":4.33},{"date":"2023-08-07T16:00:00.000Z","stockId":2562,"sp":4.31},{"date":"2023-08-06T16:00:00.000Z","stockId":2562,"sp":4.33},{"date":"2023-08-03T16:00:00.000Z","stockId":2562,"sp":4.38},{"date":"2023-08-02T16:00:00.000Z","stockId":2562,"sp":4.41},{"date":"2023-08-01T16:00:00.000Z","stockId":2562,"sp":4.4},{"date":"2023-07-31T16:00:00.000Z","stockId":2562,"sp":4.44},{"date":"2023-07-30T16:00:00.000Z","stockId":2562,"sp":4.43},{"date":"2023-07-27T16:00:00.000Z","stockId":2562,"sp":4.41},{"date":"2023-07-26T16:00:00.000Z","stockId":2562,"sp":4.4},{"date":"2023-07-25T16:00:00.000Z","stockId":2562,"sp":4.34},{"date":"2023-07-24T16:00:00.000Z","stockId":2562,"sp":4.33},{"date":"2023-07-23T16:00:00.000Z","stockId":2562,"sp":4.28},{"date":"2023-07-20T16:00:00.000Z","stockId":2562,"sp":4.28},{"date":"2023-07-19T16:00:00.000Z","stockId":2562,"sp":4.25},{"date":"2023-07-18T16:00:00.000Z","stockId":2562,"sp":4.29},{"date":"2023-07-17T16:00:00.000Z","stockId":2562,"sp":4.3},{"date":"2023-07-16T16:00:00.000Z","stockId":2562,"sp":4.28},{"date":"2023-07-13T16:00:00.000Z","stockId":2562,"sp":4.3},{"date":"2023-07-12T16:00:00.000Z","stockId":2562,"sp":4.31},{"date":"2023-07-11T16:00:00.000Z","stockId":2562,"sp":4.26},{"date":"2023-07-10T16:00:00.000Z","stockId":2562,"sp":4.31},{"date":"2023-07-09T16:00:00.000Z","stockId":2562,"sp":4.27},{"date":"2023-07-06T16:00:00.000Z","stockId":2562,"sp":4.25},{"date":"2023-07-05T16:00:00.000Z","stockId":2562,"sp":4.24},{"date":"2023-07-04T16:00:00.000Z","stockId":2562,"sp":4.27},{"date":"2023-07-03T16:00:00.000Z","stockId":2562,"sp":4.27},{"date":"2023-07-02T16:00:00.000Z","stockId":2562,"sp":4.29},{"date":"2023-06-29T16:00:00.000Z","stockId":2562,"sp":4.26},{"date":"2023-06-28T16:00:00.000Z","stockId":2562,"sp":4.21},{"date":"2023-06-27T16:00:00.000Z","stockId":2562,"sp":4.2},{"date":"2023-06-26T16:00:00.000Z","stockId":2562,"sp":4.21},{"date":"2023-06-25T16:00:00.000Z","stockId":2562,"sp":4.12},{"date":"2023-06-20T16:00:00.000Z","stockId":2562,"sp":4.15},{"date":"2023-06-19T16:00:00.000Z","stockId":2562,"sp":4.22},{"date":"2023-06-18T16:00:00.000Z","stockId":2562,"sp":4.23},{"date":"2023-06-15T16:00:00.000Z","stockId":2562,"sp":4.29},{"date":"2023-06-14T16:00:00.000Z","stockId":2562,"sp":4.26},{"date":"2023-06-13T16:00:00.000Z","stockId":2562,"sp":4.25},{"date":"2023-06-12T16:00:00.000Z","stockId":2562,"sp":4.2},{"date":"2023-06-11T16:00:00.000Z","stockId":2562,"sp":4.19},{"date":"2023-06-08T16:00:00.000Z","stockId":2562,"sp":4.19},{"date":"2023-06-07T16:00:00.000Z","stockId":2562,"sp":4.22},{"date":"2023-06-06T16:00:00.000Z","stockId":2562,"sp":4.22},{"date":"2023-06-05T16:00:00.000Z","stockId":2562,"sp":4.16},{"date":"2023-06-04T16:00:00.000Z","stockId":2562,"sp":4.28},{"date":"2023-06-01T16:00:00.000Z","stockId":2562,"sp":4.23},{"date":"2023-05-31T16:00:00.000Z","stockId":2562,"sp":4.15},{"date":"2023-05-30T16:00:00.000Z","stockId":2562,"sp":4.1},{"date":"2023-05-29T16:00:00.000Z","stockId":2562,"sp":4.17},{"date":"2023-05-28T16:00:00.000Z","stockId":2562,"sp":4.22},{"date":"2023-05-25T16:00:00.000Z","stockId":2562,"sp":4.33},{"date":"2023-05-24T16:00:00.000Z","stockId":2562,"sp":4.28}],"dateFlag":"day"}