window.pageData = {"stock":{"_id":2605,"stockCode":"002605","exchange":"sz","market":"a","stockType":"company","followedNum":588,"ipoDate":"2011-08-04T16:00:00.000Z","areaCode":"cn","blackenedNum":13,"provinceCode":9,"fsTableType":"non_financial","tickerId":2605,"memoNum":17,"establishDate":"1989-09-12T15:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"姚记科技","convertibleBondFlag":1,"mutualMarkets":["ha"],"operatingDataFlag":0,"financingFlag":1,"pinyin":"yjkj","undefined":1,"actualControllerTypes":["natural_person"],"actualControllerName":"姚文琛;邱金兰;姚朔斌;姚硕榆;姚晓丽","fsDatePrebooks":[],"latestLiftedDate":"2027-01-16T16:00:00.000Z","convertibleBonds":[{"_id":6000000127104,"stockCode":"127104","tickerId":127104,"stockType":"convertible_bond","name":"姚记转债","areaCode":"cn","exchange":"sz","priceMetrics":{"bp":145.467,"cv_d":0.5198270937500001}}],"province":{"shortName":"上海"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000360305,"stockCode":"360305","name":"文娱用品","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":360305,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":56.51938545473816},"pb":{"mcw":3.00061192459437},"ps_ttm":{"mcw":1.7970881165157333},"dyr":{"mcw":0.013964974810008943}},"staticDividendYieldRatio":0.014018345753844585},"industryGroup":{"cni":[{"_id":2000000000008,"stockCode":"C08","exchange":"sz","stockType":"industry","source":"cni","tickerId":8,"name":"信息技术"},{"_id":2000000000801,"stockCode":"C0801","exchange":"sz","stockType":"industry","source":"cni","tickerId":801,"name":"软件与互联网"},{"_id":2000000080101,"stockCode":"C080101","exchange":"sz","stockType":"industry","source":"cni","tickerId":80101,"name":"互联网软件与服务"}],"sw":[{"_id":2010000360000,"stockCode":"360000","name":"轻工制造","stockType":"industry","exchange":"sw","tickerId":360000,"source":"sw"},{"_id":2010000360300,"stockCode":"360300","name":"家用轻工","stockType":"industry","exchange":"sw","tickerId":360300,"source":"sw"},{"_id":2010000360305,"stockCode":"360305","name":"文娱用品","stockType":"industry","exchange":"sw","tickerId":360305,"source":"sw"}],"sw_2021":[{"_id":2020000720000,"stockCode":"720000","name":"传媒","stockType":"industry","exchange":"sw_2021","tickerId":720000,"source":"sw_2021"},{"_id":2020000720400,"stockCode":"720400","name":"游戏","stockType":"industry","exchange":"sw_2021","tickerId":720400,"source":"sw_2021"},{"_id":2020000720401,"stockCode":"720401","name":"游戏","stockType":"industry","exchange":"sw_2021","tickerId":720401,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399804,"stockCode":"399804","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399804,"name":"中证体育","weighting":0.0181},{"_id":1000000930901,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930901","tickerId":930901,"source":"csi","name":"动漫游戏","weighting":0.01523},{"_id":1000000930838,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930838","tickerId":930838,"source":"csi","name":"CS高股息","weighting":0.00784},{"_id":1000000931480,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931480","tickerId":931480,"source":"csi","name":"线上消费","weighting":0.00547},{"_id":1000000399971,"stockCode":"399971","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399971,"name":"中证传媒","weighting":0.00543},{"_id":1000000930790,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930790","tickerId":930790,"source":"csi","name":"CS娱乐TI","weighting":0.00358},{"_id":1000000931481,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931481","tickerId":931481,"source":"csi","name":"SHS线上消费","weighting":0.00347},{"_id":1000000932369,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932369","tickerId":932369,"source":"csi","name":"1000现金流","weighting":0.00341},{"_id":1000000399398,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399398","tickerId":399398,"source":"cni","name":"绩效指数","weighting":0.0023},{"_id":1000000399624,"stockCode":"399624","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399624,"name":"中创400","weighting":0.0007},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0006},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00042},{"_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":0.0003},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","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":[{"_id":1000000399398,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399398","tickerId":399398,"source":"cni","name":"绩效指数","weighting":0.0023},{"_id":1000000399624,"stockCode":"399624","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399624,"name":"中创400","weighting":0.0007},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0003}],"profile":{"website":"http://www.yaojikeji.com","companyName":"上海姚记科技股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2605,"type":"tr_dri","cagr_p_r_fs":0.07450408532924091,"cagr_p_r_fys":-0.17596566523605128,"cagr_p_r_y1":-0.3374741200828153,"cagr_p_r_y3":-0.2160300518231677,"cagr_p_r_y5":-0.023044525235858204,"p_r_fs":1.9034858943286208,"cagr_p_r_d30":-0.07246376811594235,"cagr_p_r_d60":-0.05418719211822687,"cagr_p_r_d90":-0.18712955122777297,"last_data_date":"2026-06-04T16:00:00.000Z","period_date":"2011-08-04T16:00:00.000Z","cagr_p_r_y10":0.03598834388208494,"cagr_p_r_d14":-0.009287925696594534,"cagr_p_r_d7":0.020733652312599604},"shnc":{"stockId":2605,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":54260,"shnc_d90":0.008925251022685012,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":54260,"shnc_q1":0.008925251022685012,"shnc_q2":0.12404706662247265,"shnc_q3":0.09962710765239949,"shnc_y1":0.45103492538909984,"shnc_y2":-0.06565873986189795},"ple":{"stockId":2605,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mm_ha":{"stockId":2605,"type":"mm_ha","mm_sh":2012144,"mm_sha":40967252,"mm_sh_cap_r":0.005949244577327154,"spc":-0.0034,"mm_shc_v_r":-0.3869808383021639,"mm_sh_nba_d1":-60914643.30866098,"mm_sh_nba_d5":-60914643.30866098,"mm_sh_nba_d20":-60914643.30866098,"mm_sh_nba_d60":-60914643.30866098,"mm_sh_nba_d120":-116246524.20530786,"mm_sh_nba_d240":-27561695.05499101,"mm_sh_cap_rc_d1":-0.0064859391755145305,"mm_sh_cap_rc_d5":-0.0064859391755145305,"mm_sh_cap_rc_d20":-0.0064859391755145305,"mm_sh_cap_rc_d60":-0.0064859391755145305,"mm_sh_cap_rc_d120":-0.012408483561243654,"mm_sh_nbv_d1":-2187177,"mm_sh_nbv_d5":-2187177,"mm_sh_nbv_d20":-2187177,"mm_sh_nbv_d60":-2187177,"mm_sh_nbv_d120":-4184367,"mm_sh_nbv_d240":-946472,"mm_sh_nbp_d1":10446046.373362241,"mm_sh_nbp_d5":-90362.49273648225,"mm_sh_nbp_d20":-90362.49273648225,"mm_sh_nbp_d60":-90362.49273648225,"mm_sh_nbp_d120":5324292.615923127,"mm_sh_nbp_d240":-43529732.65180257,"mm_sh_nbpr_d1":0.1714866213765878,"mm_sh_nbpr_d5":-0.005311291769668158,"mm_sh_nbpr_d20":-0.005311291769668158,"mm_sh_nbpr_d60":-0.005311291769668158,"mm_sh_nbpr_d120":0.1424359285473599,"mm_sh_nbpr_d240":-0.26055654443489884,"mm_sh_cap_rc_d240":-0.002806704634936993,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":-0.004017100628696155,"mm_shc_v_r_d20":-0.019349041915108195,"mm_shc_v_r_d240":-0.0001679260556552681,"mm_shc_v_r_d5":-0.07739616766043278,"mm_shc_v_r_d60":-0.006449680638369398,"mm_sh_cap_rc_q1":-0.002966189867557265,"mm_sh_cap_rc_q2":-0.0010915077261481835,"mm_sh_cap_rc_q3":-0.007558267017185342,"mm_sh_cap_rc_q4":-0.013463297560422815,"mm_sh_nba_q1":-20640791.076613057,"mm_sh_nba_q2":-5884654.49713622,"mm_sh_nba_q3":-66799297.8057972,"mm_sh_nba_q4":-122131178.70244408,"mm_sh_nbv_q1":-1003220,"mm_sh_nbv_q2":-369168,"mm_sh_nbv_q3":-2556345,"mm_sh_nbv_q4":-4553535}},"priceMetrics":{"pe_ttm":17.195661899431567,"d_pe_ttm":18.776254377359155,"pb":2.0587957071169476,"pb_wo_gw":2.8470770721812872,"dyr":0.026028438562030822,"mc":8017021555.2,"mc_om":8017021555.2,"sp":19.2,"spc":0.0334,"ta":171470065,"to_r":0.026272372884452416,"cmc":6493793338,"ecmc":4462578489.599999,"ecmc_psh":82244,"shn":54260},"staticDividendYieldRatio":0.0260486489355323},"shareholdersEquityChangeData":[{"_id":"69348be4e51899a8a6c02a8e","stockId":2605,"source":"cn_info","shareholderName":"姚文琛","declarationDate":"2025-11-14T16:00:00.000Z","date":"2025-11-06T16:00:00.000Z","changeQuantity":-1000000,"sharesChangeRatio":0.0024,"priceLimit":"23.08","sharesHeldAfterChange":0.0642,"quantityHeldAfterChange":26798813,"priceFloor":23.08,"priceCeiling":23.08,"averagePrice":23.08,"stock":{"_id":2605,"stockCode":"002605","exchange":"sz","market":"a","stockType":"company","followedNum":588,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":2605,"memoNum":17,"currency":"CNY","name":"姚记科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"69348be4e51899a8a6c02a8f","stockId":2605,"source":"cn_info","shareholderName":"姚晓丽","declarationDate":"2025-11-14T16:00:00.000Z","date":"2025-11-06T16:00:00.000Z","changeQuantity":-1000000,"sharesChangeRatio":0.0024,"priceLimit":"23.08","sharesHeldAfterChange":0.125,"quantityHeldAfterChange":52224352,"priceFloor":23.08,"priceCeiling":23.08,"averagePrice":23.08,"stock":{"_id":2605,"stockCode":"002605","exchange":"sz","market":"a","stockType":"company","followedNum":588,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":2605,"memoNum":17,"currency":"CNY","name":"姚记科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99eb9bea94b61785f4a","stockId":2605,"source":"cn_info","shareholderName":"梁美锋","declarationDate":"2023-07-18T16:00:00.000Z","date":"2023-07-17T16:00:00.000Z","changeQuantity":-28100,"sharesChangeRatio":0.0001,"priceLimit":"33.86","sharesHeldAfterChange":0.0003,"quantityHeldAfterChange":124400,"priceFloor":33.86,"priceCeiling":33.86,"averagePrice":33.86,"stock":{"_id":2605,"stockCode":"002605","exchange":"sz","market":"a","stockType":"company","followedNum":588,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":2605,"memoNum":17,"currency":"CNY","name":"姚记科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99eb9bea94b61785f49","stockId":2605,"source":"cn_info","shareholderName":"珠海阿巴马资产管理有限公司-阿巴马悦享红利28号私募证券投资基金","declarationDate":"2025-06-11T16:00:00.000Z","date":"2023-06-19T16:00:00.000Z","changeQuantity":-1000000,"sharesChangeRatio":0.00243,"candlestickAveragePrice":46.039328827245754,"lastUpdated":"2025-07-30T09:43:53.087Z","stock":{"_id":2605,"stockCode":"002605","exchange":"sz","market":"a","stockType":"company","followedNum":588,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":2605,"memoNum":17,"currency":"CNY","name":"姚记科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99eb9bea94b61785f48","stockId":2605,"source":"cn_info","shareholderName":"深圳市泰润海吉资产管理有限公司-泰润熹玥1号私募证券投资基金","declarationDate":"2025-06-11T16:00:00.000Z","date":"2023-06-18T16:00:00.000Z","changeQuantity":-700000,"sharesChangeRatio":0.0017,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":46.38422675925751,"lastUpdated":"2025-07-30T09:43:53.090Z","stock":{"_id":2605,"stockCode":"002605","exchange":"sz","market":"a","stockType":"company","followedNum":588,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":2605,"memoNum":17,"currency":"CNY","name":"姚记科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99eb9bea94b61785f47","stockId":2605,"source":"cn_info","shareholderName":"深圳市泰润海吉资产管理有限公司-泰润熹玥1号私募证券投资基金","declarationDate":"2023-06-08T16:00:00.000Z","date":"2023-06-07T16:00:00.000Z","changeQuantity":-6500000,"sharesChangeRatio":0.0158,"priceLimit":"40.92","priceFloor":40.92,"priceCeiling":40.92,"averagePrice":40.92,"stock":{"_id":2605,"stockCode":"002605","exchange":"sz","market":"a","stockType":"company","followedNum":588,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":2605,"memoNum":17,"currency":"CNY","name":"姚记科技","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"stockId":2605,"date":"2026-06-04T16:00:00.000Z","sp":19.2},{"stockId":2605,"date":"2026-06-03T16:00:00.000Z","sp":18.58},{"stockId":2605,"date":"2026-06-02T16:00:00.000Z","sp":18.84},{"date":"2026-06-01T16:00:00.000Z","stockId":2605,"sp":19.3},{"date":"2026-05-31T16:00:00.000Z","stockId":2605,"sp":19.6},{"date":"2026-05-28T16:00:00.000Z","stockId":2605,"sp":18.81},{"stockId":2605,"date":"2026-05-27T16:00:00.000Z","sp":18.64},{"stockId":2605,"date":"2026-05-26T16:00:00.000Z","sp":18.51},{"date":"2026-05-25T16:00:00.000Z","stockId":2605,"sp":18.68},{"date":"2026-05-24T16:00:00.000Z","stockId":2605,"sp":19.08},{"date":"2026-05-21T16:00:00.000Z","stockId":2605,"sp":19.38},{"date":"2026-05-20T16:00:00.000Z","stockId":2605,"sp":19.44},{"stockId":2605,"date":"2026-05-19T16:00:00.000Z","sp":19.72},{"date":"2026-05-18T16:00:00.000Z","stockId":2605,"sp":20.23},{"stockId":2605,"date":"2026-05-17T16:00:00.000Z","sp":19.89},{"stockId":2605,"date":"2026-05-14T16:00:00.000Z","sp":20.01},{"date":"2026-05-13T16:00:00.000Z","stockId":2605,"sp":19.97},{"date":"2026-05-12T16:00:00.000Z","stockId":2605,"sp":20.44},{"stockId":2605,"date":"2026-05-11T16:00:00.000Z","sp":20.41},{"stockId":2605,"date":"2026-05-10T16:00:00.000Z","sp":20.76},{"date":"2026-05-07T16:00:00.000Z","stockId":2605,"sp":21.02},{"date":"2026-05-06T16:00:00.000Z","stockId":2605,"sp":20.92},{"date":"2026-05-05T16:00:00.000Z","stockId":2605,"sp":20.7},{"stockId":2605,"date":"2026-04-29T16:00:00.000Z","sp":20.49},{"stockId":2605,"date":"2026-04-28T16:00:00.000Z","sp":19.5},{"date":"2026-04-27T16:00:00.000Z","stockId":2605,"sp":19.11},{"date":"2026-04-26T16:00:00.000Z","stockId":2605,"sp":19.45},{"date":"2026-04-23T16:00:00.000Z","stockId":2605,"sp":19.38},{"stockId":2605,"date":"2026-04-22T16:00:00.000Z","sp":20.18},{"date":"2026-04-21T16:00:00.000Z","stockId":2605,"sp":20.83},{"date":"2026-04-20T16:00:00.000Z","stockId":2605,"sp":20.91},{"date":"2026-04-19T16:00:00.000Z","stockId":2605,"sp":20.92},{"date":"2026-04-16T16:00:00.000Z","stockId":2605,"sp":20.88},{"stockId":2605,"date":"2026-04-15T16:00:00.000Z","sp":21.14},{"date":"2026-04-14T16:00:00.000Z","stockId":2605,"sp":20.89},{"date":"2026-04-13T16:00:00.000Z","stockId":2605,"sp":20.99},{"date":"2026-04-12T16:00:00.000Z","stockId":2605,"sp":20.88},{"stockId":2605,"date":"2026-04-09T16:00:00.000Z","sp":21.18},{"date":"2026-04-08T16:00:00.000Z","stockId":2605,"sp":20.68},{"date":"2026-04-07T16:00:00.000Z","stockId":2605,"sp":21.16},{"stockId":2605,"date":"2026-04-06T16:00:00.000Z","sp":20.35},{"date":"2026-04-02T16:00:00.000Z","stockId":2605,"sp":20.3},{"date":"2026-04-01T16:00:00.000Z","stockId":2605,"sp":20.63},{"date":"2026-03-31T16:00:00.000Z","stockId":2605,"sp":21.18},{"date":"2026-03-30T16:00:00.000Z","stockId":2605,"sp":20.36},{"date":"2026-03-29T16:00:00.000Z","stockId":2605,"sp":20.43},{"date":"2026-03-26T16:00:00.000Z","stockId":2605,"sp":20.52},{"stockId":2605,"date":"2026-03-25T16:00:00.000Z","sp":20.26},{"stockId":2605,"date":"2026-03-24T16:00:00.000Z","sp":20.78},{"date":"2026-03-23T16:00:00.000Z","stockId":2605,"sp":20.49},{"date":"2026-03-22T16:00:00.000Z","stockId":2605,"sp":20.18},{"date":"2026-03-19T16:00:00.000Z","stockId":2605,"sp":21.31},{"stockId":2605,"date":"2026-03-18T16:00:00.000Z","sp":22.46},{"date":"2026-03-17T16:00:00.000Z","stockId":2605,"sp":23.2},{"date":"2026-03-16T16:00:00.000Z","stockId":2605,"sp":23.25},{"stockId":2605,"date":"2026-03-15T16:00:00.000Z","sp":23.08},{"stockId":2605,"date":"2026-03-12T16:00:00.000Z","sp":23.07},{"stockId":2605,"date":"2026-03-11T16:00:00.000Z","sp":23.08},{"date":"2026-03-10T16:00:00.000Z","stockId":2605,"sp":23.3},{"stockId":2605,"date":"2026-03-09T16:00:00.000Z","sp":23.35},{"stockId":2605,"date":"2026-03-08T16:00:00.000Z","sp":23.14},{"stockId":2605,"date":"2026-03-05T16:00:00.000Z","sp":23.62},{"stockId":2605,"date":"2026-03-04T16:00:00.000Z","sp":23.44},{"stockId":2605,"date":"2026-03-03T16:00:00.000Z","sp":23.28},{"stockId":2605,"date":"2026-03-02T16:00:00.000Z","sp":23.53},{"date":"2026-03-01T16:00:00.000Z","stockId":2605,"sp":23.99},{"date":"2026-02-26T16:00:00.000Z","stockId":2605,"sp":25.04},{"date":"2026-02-25T16:00:00.000Z","stockId":2605,"sp":24.86},{"stockId":2605,"date":"2026-02-24T16:00:00.000Z","sp":25.38},{"stockId":2605,"date":"2026-02-23T16:00:00.000Z","sp":25.47},{"stockId":2605,"date":"2026-02-12T16:00:00.000Z","sp":26.38},{"date":"2026-02-11T16:00:00.000Z","stockId":2605,"sp":26.98},{"stockId":2605,"date":"2026-02-10T16:00:00.000Z","sp":26.87},{"date":"2026-02-09T16:00:00.000Z","stockId":2605,"sp":27.49},{"stockId":2605,"date":"2026-02-08T16:00:00.000Z","sp":26.17},{"date":"2026-02-05T16:00:00.000Z","stockId":2605,"sp":25.5},{"stockId":2605,"date":"2026-02-04T16:00:00.000Z","sp":25.6},{"stockId":2605,"date":"2026-02-03T16:00:00.000Z","sp":25.79},{"date":"2026-02-02T16:00:00.000Z","stockId":2605,"sp":25.82},{"date":"2026-02-01T16:00:00.000Z","stockId":2605,"sp":25.18},{"date":"2026-01-29T16:00:00.000Z","stockId":2605,"sp":25.99},{"stockId":2605,"date":"2026-01-28T16:00:00.000Z","sp":26.81},{"date":"2026-01-27T16:00:00.000Z","stockId":2605,"sp":26.3},{"stockId":2605,"date":"2026-01-26T16:00:00.000Z","sp":26.33},{"stockId":2605,"date":"2026-01-25T16:00:00.000Z","sp":26.3},{"date":"2026-01-22T16:00:00.000Z","stockId":2605,"sp":26.94},{"date":"2026-01-21T16:00:00.000Z","stockId":2605,"sp":26.53},{"date":"2026-01-20T16:00:00.000Z","stockId":2605,"sp":26.46},{"date":"2026-01-19T16:00:00.000Z","stockId":2605,"sp":26.53},{"stockId":2605,"date":"2026-01-18T16:00:00.000Z","sp":27.3},{"date":"2026-01-15T16:00:00.000Z","stockId":2605,"sp":27.95},{"stockId":2605,"date":"2026-01-14T16:00:00.000Z","sp":29.1},{"date":"2026-01-13T16:00:00.000Z","stockId":2605,"sp":29.76},{"date":"2026-01-12T16:00:00.000Z","stockId":2605,"sp":28.31},{"stockId":2605,"date":"2026-01-11T16:00:00.000Z","sp":27.63},{"stockId":2605,"date":"2026-01-08T16:00:00.000Z","sp":25.12},{"date":"2026-01-07T16:00:00.000Z","stockId":2605,"sp":24.26},{"date":"2026-01-06T16:00:00.000Z","stockId":2605,"sp":23.77},{"date":"2026-01-05T16:00:00.000Z","stockId":2605,"sp":24.04},{"date":"2026-01-04T16:00:00.000Z","stockId":2605,"sp":23.95},{"date":"2025-12-30T16:00:00.000Z","stockId":2605,"sp":23.3},{"date":"2025-12-29T16:00:00.000Z","stockId":2605,"sp":23.28},{"date":"2025-12-28T16:00:00.000Z","stockId":2605,"sp":23.3},{"date":"2025-12-25T16:00:00.000Z","stockId":2605,"sp":23.58},{"date":"2025-12-24T16:00:00.000Z","stockId":2605,"sp":23.73},{"date":"2025-12-23T16:00:00.000Z","stockId":2605,"sp":23.52},{"date":"2025-12-22T16:00:00.000Z","stockId":2605,"sp":23.55},{"date":"2025-12-21T16:00:00.000Z","stockId":2605,"sp":23.27},{"date":"2025-12-18T16:00:00.000Z","stockId":2605,"sp":23.29},{"date":"2025-12-17T16:00:00.000Z","stockId":2605,"sp":23.21},{"date":"2025-12-16T16:00:00.000Z","stockId":2605,"sp":22.82},{"date":"2025-12-15T16:00:00.000Z","stockId":2605,"sp":22.58},{"date":"2025-12-14T16:00:00.000Z","stockId":2605,"sp":22.97},{"date":"2025-12-11T16:00:00.000Z","stockId":2605,"sp":23.15},{"date":"2025-12-10T16:00:00.000Z","stockId":2605,"sp":22.98},{"date":"2025-12-09T16:00:00.000Z","stockId":2605,"sp":23.34},{"date":"2025-12-08T16:00:00.000Z","stockId":2605,"sp":23.12},{"date":"2025-12-07T16:00:00.000Z","stockId":2605,"sp":23.16},{"date":"2025-12-04T16:00:00.000Z","stockId":2605,"sp":23.08},{"date":"2025-12-03T16:00:00.000Z","stockId":2605,"sp":22.88},{"date":"2025-12-02T16:00:00.000Z","stockId":2605,"sp":23.3},{"date":"2025-12-01T16:00:00.000Z","stockId":2605,"sp":23.67},{"date":"2025-11-30T16:00:00.000Z","stockId":2605,"sp":24.07},{"date":"2025-11-27T16:00:00.000Z","stockId":2605,"sp":23.56},{"date":"2025-11-26T16:00:00.000Z","stockId":2605,"sp":23.7},{"date":"2025-11-25T16:00:00.000Z","stockId":2605,"sp":23.89},{"date":"2025-11-24T16:00:00.000Z","stockId":2605,"sp":24.17},{"date":"2025-11-23T16:00:00.000Z","stockId":2605,"sp":24},{"date":"2025-11-20T16:00:00.000Z","stockId":2605,"sp":23.67},{"date":"2025-11-19T16:00:00.000Z","stockId":2605,"sp":24.16},{"date":"2025-11-18T16:00:00.000Z","stockId":2605,"sp":25.03},{"date":"2025-11-17T16:00:00.000Z","stockId":2605,"sp":25.3},{"date":"2025-11-16T16:00:00.000Z","stockId":2605,"sp":25.15},{"date":"2025-11-13T16:00:00.000Z","stockId":2605,"sp":25.36},{"date":"2025-11-12T16:00:00.000Z","stockId":2605,"sp":25.56},{"date":"2025-11-11T16:00:00.000Z","stockId":2605,"sp":25.44},{"date":"2025-11-10T16:00:00.000Z","stockId":2605,"sp":25.35},{"date":"2025-11-09T16:00:00.000Z","stockId":2605,"sp":25.53},{"date":"2025-11-06T16:00:00.000Z","stockId":2605,"sp":25.54},{"date":"2025-11-05T16:00:00.000Z","stockId":2605,"sp":25.64},{"date":"2025-11-04T16:00:00.000Z","stockId":2605,"sp":25.74},{"date":"2025-11-03T16:00:00.000Z","stockId":2605,"sp":25.81},{"date":"2025-11-02T16:00:00.000Z","stockId":2605,"sp":26.18},{"date":"2025-10-30T16:00:00.000Z","stockId":2605,"sp":25.94},{"date":"2025-10-29T16:00:00.000Z","stockId":2605,"sp":25.54},{"date":"2025-10-28T16:00:00.000Z","stockId":2605,"sp":25.97},{"date":"2025-10-27T16:00:00.000Z","stockId":2605,"sp":25.68},{"date":"2025-10-26T16:00:00.000Z","stockId":2605,"sp":25.9},{"date":"2025-10-23T16:00:00.000Z","stockId":2605,"sp":25.86},{"date":"2025-10-22T16:00:00.000Z","stockId":2605,"sp":25.62},{"date":"2025-10-21T16:00:00.000Z","stockId":2605,"sp":25.5},{"date":"2025-10-20T16:00:00.000Z","stockId":2605,"sp":25.55},{"date":"2025-10-19T16:00:00.000Z","stockId":2605,"sp":25.21},{"date":"2025-10-16T16:00:00.000Z","stockId":2605,"sp":25.77},{"date":"2025-10-15T16:00:00.000Z","stockId":2605,"sp":26.21},{"date":"2025-10-14T16:00:00.000Z","stockId":2605,"sp":26.6},{"date":"2025-10-13T16:00:00.000Z","stockId":2605,"sp":26.54},{"date":"2025-10-12T16:00:00.000Z","stockId":2605,"sp":26.75},{"date":"2025-10-09T16:00:00.000Z","stockId":2605,"sp":27.5},{"date":"2025-10-08T16:00:00.000Z","stockId":2605,"sp":27.6},{"date":"2025-09-29T16:00:00.000Z","stockId":2605,"sp":27.81},{"date":"2025-09-28T16:00:00.000Z","stockId":2605,"sp":27.73},{"date":"2025-09-25T16:00:00.000Z","stockId":2605,"sp":27.77},{"date":"2025-09-24T16:00:00.000Z","stockId":2605,"sp":28.41},{"date":"2025-09-23T16:00:00.000Z","stockId":2605,"sp":28.27},{"date":"2025-09-22T16:00:00.000Z","stockId":2605,"sp":27.92},{"date":"2025-09-21T16:00:00.000Z","stockId":2605,"sp":28.29},{"date":"2025-09-18T16:00:00.000Z","stockId":2605,"sp":28.8},{"date":"2025-09-17T16:00:00.000Z","stockId":2605,"sp":28.78},{"date":"2025-09-16T16:00:00.000Z","stockId":2605,"sp":29.54},{"date":"2025-09-15T16:00:00.000Z","stockId":2605,"sp":29.1},{"date":"2025-09-14T16:00:00.000Z","stockId":2605,"sp":28.72},{"date":"2025-09-11T16:00:00.000Z","stockId":2605,"sp":28.33},{"date":"2025-09-10T16:00:00.000Z","stockId":2605,"sp":29.12},{"date":"2025-09-09T16:00:00.000Z","stockId":2605,"sp":29.71},{"date":"2025-09-08T16:00:00.000Z","stockId":2605,"sp":30.01},{"date":"2025-09-07T16:00:00.000Z","stockId":2605,"sp":30.25},{"date":"2025-09-04T16:00:00.000Z","stockId":2605,"sp":29.18},{"date":"2025-09-03T16:00:00.000Z","stockId":2605,"sp":27.51},{"date":"2025-09-02T16:00:00.000Z","stockId":2605,"sp":27.71},{"date":"2025-09-01T16:00:00.000Z","stockId":2605,"sp":27.61},{"date":"2025-08-31T16:00:00.000Z","stockId":2605,"sp":28.46},{"date":"2025-08-28T16:00:00.000Z","stockId":2605,"sp":28.41},{"date":"2025-08-27T16:00:00.000Z","stockId":2605,"sp":28.56},{"date":"2025-08-26T16:00:00.000Z","stockId":2605,"sp":28.33},{"date":"2025-08-25T16:00:00.000Z","stockId":2605,"sp":29.16},{"date":"2025-08-24T16:00:00.000Z","stockId":2605,"sp":27.85},{"date":"2025-08-21T16:00:00.000Z","stockId":2605,"sp":27.6},{"date":"2025-08-20T16:00:00.000Z","stockId":2605,"sp":27.27},{"date":"2025-08-19T16:00:00.000Z","stockId":2605,"sp":27.35},{"date":"2025-08-18T16:00:00.000Z","stockId":2605,"sp":27.26},{"date":"2025-08-17T16:00:00.000Z","stockId":2605,"sp":27.51},{"date":"2025-08-14T16:00:00.000Z","stockId":2605,"sp":26.87},{"date":"2025-08-13T16:00:00.000Z","stockId":2605,"sp":26.45},{"date":"2025-08-12T16:00:00.000Z","stockId":2605,"sp":26.73},{"date":"2025-08-11T16:00:00.000Z","stockId":2605,"sp":26.7},{"date":"2025-08-10T16:00:00.000Z","stockId":2605,"sp":26.94},{"date":"2025-08-07T16:00:00.000Z","stockId":2605,"sp":26.49},{"date":"2025-08-06T16:00:00.000Z","stockId":2605,"sp":26.79},{"date":"2025-08-05T16:00:00.000Z","stockId":2605,"sp":26.97},{"date":"2025-08-04T16:00:00.000Z","stockId":2605,"sp":26.62},{"date":"2025-08-03T16:00:00.000Z","stockId":2605,"sp":26.53},{"date":"2025-07-31T16:00:00.000Z","stockId":2605,"sp":26.35},{"date":"2025-07-30T16:00:00.000Z","stockId":2605,"sp":26.29},{"date":"2025-07-29T16:00:00.000Z","stockId":2605,"sp":26.31},{"date":"2025-07-28T16:00:00.000Z","stockId":2605,"sp":26.77},{"date":"2025-07-27T16:00:00.000Z","stockId":2605,"sp":26.81},{"date":"2025-07-24T16:00:00.000Z","stockId":2605,"sp":26.97},{"date":"2025-07-23T16:00:00.000Z","stockId":2605,"sp":27.38},{"date":"2025-07-22T16:00:00.000Z","stockId":2605,"sp":27},{"date":"2025-07-21T16:00:00.000Z","stockId":2605,"sp":27.29},{"date":"2025-07-20T16:00:00.000Z","stockId":2605,"sp":27.5},{"date":"2025-07-17T16:00:00.000Z","stockId":2605,"sp":27.22},{"date":"2025-07-16T16:00:00.000Z","stockId":2605,"sp":27.29},{"date":"2025-07-15T16:00:00.000Z","stockId":2605,"sp":27.18},{"date":"2025-07-14T16:00:00.000Z","stockId":2605,"sp":27.23},{"date":"2025-07-13T16:00:00.000Z","stockId":2605,"sp":27.29},{"date":"2025-07-10T16:00:00.000Z","stockId":2605,"sp":27.59},{"date":"2025-07-09T16:00:00.000Z","stockId":2605,"sp":27.64},{"date":"2025-07-08T16:00:00.000Z","stockId":2605,"sp":27.64},{"date":"2025-07-07T16:00:00.000Z","stockId":2605,"sp":27.46},{"date":"2025-07-06T16:00:00.000Z","stockId":2605,"sp":27.02},{"date":"2025-07-03T16:00:00.000Z","stockId":2605,"sp":27.64},{"date":"2025-07-02T16:00:00.000Z","stockId":2605,"sp":27.49},{"date":"2025-07-01T16:00:00.000Z","stockId":2605,"sp":27.48},{"date":"2025-06-30T16:00:00.000Z","stockId":2605,"sp":27.81},{"date":"2025-06-29T16:00:00.000Z","stockId":2605,"sp":27.9},{"date":"2025-06-26T16:00:00.000Z","stockId":2605,"sp":26.94},{"date":"2025-06-25T16:00:00.000Z","stockId":2605,"sp":27.08},{"date":"2025-06-24T16:00:00.000Z","stockId":2605,"sp":27.38},{"date":"2025-06-23T16:00:00.000Z","stockId":2605,"sp":27.15},{"date":"2025-06-22T16:00:00.000Z","stockId":2605,"sp":26.19},{"date":"2025-06-19T16:00:00.000Z","stockId":2605,"sp":26.01},{"date":"2025-06-18T16:00:00.000Z","stockId":2605,"sp":27.22},{"date":"2025-06-17T16:00:00.000Z","stockId":2605,"sp":27.66},{"date":"2025-06-16T16:00:00.000Z","stockId":2605,"sp":28.13},{"date":"2025-06-15T16:00:00.000Z","stockId":2605,"sp":29.54},{"date":"2025-06-12T16:00:00.000Z","stockId":2605,"sp":29.54},{"date":"2025-06-11T16:00:00.000Z","stockId":2605,"sp":30.02},{"date":"2025-06-10T16:00:00.000Z","stockId":2605,"sp":32.61},{"date":"2025-06-09T16:00:00.000Z","stockId":2605,"sp":31.8},{"date":"2025-06-08T16:00:00.000Z","stockId":2605,"sp":30.89},{"date":"2025-06-05T16:00:00.000Z","stockId":2605,"sp":30.8},{"date":"2025-06-04T16:00:00.000Z","stockId":2605,"sp":28.98},{"date":"2025-06-03T16:00:00.000Z","stockId":2605,"sp":28.77},{"date":"2025-06-02T16:00:00.000Z","stockId":2605,"sp":28.18},{"date":"2025-05-29T16:00:00.000Z","stockId":2605,"sp":27.72},{"date":"2025-05-28T16:00:00.000Z","stockId":2605,"sp":27.67},{"date":"2025-05-27T16:00:00.000Z","stockId":2605,"sp":27.9},{"date":"2025-05-26T16:00:00.000Z","stockId":2605,"sp":28.02},{"date":"2025-05-25T16:00:00.000Z","stockId":2605,"sp":27.67},{"date":"2025-05-22T16:00:00.000Z","stockId":2605,"sp":26.23},{"date":"2025-05-21T16:00:00.000Z","stockId":2605,"sp":27.39},{"date":"2025-05-20T16:00:00.000Z","stockId":2605,"sp":27.16},{"date":"2025-05-19T16:00:00.000Z","stockId":2605,"sp":27.6},{"date":"2025-05-18T16:00:00.000Z","stockId":2605,"sp":25.98},{"date":"2025-05-15T16:00:00.000Z","stockId":2605,"sp":25.98},{"date":"2025-05-14T16:00:00.000Z","stockId":2605,"sp":25.84},{"date":"2025-05-13T16:00:00.000Z","stockId":2605,"sp":26.47},{"date":"2025-05-12T16:00:00.000Z","stockId":2605,"sp":26.52},{"date":"2025-05-11T16:00:00.000Z","stockId":2605,"sp":26.81},{"date":"2025-05-08T16:00:00.000Z","stockId":2605,"sp":26.63},{"date":"2025-05-07T16:00:00.000Z","stockId":2605,"sp":27.09},{"date":"2025-05-06T16:00:00.000Z","stockId":2605,"sp":27.03},{"date":"2025-05-05T16:00:00.000Z","stockId":2605,"sp":27.9},{"date":"2025-04-29T16:00:00.000Z","stockId":2605,"sp":27.07},{"date":"2025-04-28T16:00:00.000Z","stockId":2605,"sp":26.32},{"date":"2025-04-27T16:00:00.000Z","stockId":2605,"sp":25.95},{"date":"2025-04-24T16:00:00.000Z","stockId":2605,"sp":25.8},{"date":"2025-04-23T16:00:00.000Z","stockId":2605,"sp":25.27},{"date":"2025-04-22T16:00:00.000Z","stockId":2605,"sp":26.12},{"date":"2025-04-21T16:00:00.000Z","stockId":2605,"sp":25.9},{"date":"2025-04-20T16:00:00.000Z","stockId":2605,"sp":26.28},{"date":"2025-04-17T16:00:00.000Z","stockId":2605,"sp":25.87},{"date":"2025-04-16T16:00:00.000Z","stockId":2605,"sp":26.26},{"date":"2025-04-15T16:00:00.000Z","stockId":2605,"sp":26.19},{"date":"2025-04-14T16:00:00.000Z","stockId":2605,"sp":26.88},{"date":"2025-04-13T16:00:00.000Z","stockId":2605,"sp":25.8},{"date":"2025-04-10T16:00:00.000Z","stockId":2605,"sp":26.2},{"date":"2025-04-09T16:00:00.000Z","stockId":2605,"sp":26.18},{"date":"2025-04-08T16:00:00.000Z","stockId":2605,"sp":25.77},{"date":"2025-04-07T16:00:00.000Z","stockId":2605,"sp":25.95},{"date":"2025-04-06T16:00:00.000Z","stockId":2605,"sp":25.42},{"date":"2025-04-02T16:00:00.000Z","stockId":2605,"sp":28.24},{"date":"2025-04-01T16:00:00.000Z","stockId":2605,"sp":28.58},{"date":"2025-03-31T16:00:00.000Z","stockId":2605,"sp":27.91},{"date":"2025-03-30T16:00:00.000Z","stockId":2605,"sp":27.28},{"date":"2025-03-27T16:00:00.000Z","stockId":2605,"sp":27.83},{"date":"2025-03-26T16:00:00.000Z","stockId":2605,"sp":27.42},{"date":"2025-03-25T16:00:00.000Z","stockId":2605,"sp":27.39},{"date":"2025-03-24T16:00:00.000Z","stockId":2605,"sp":27.33},{"date":"2025-03-23T16:00:00.000Z","stockId":2605,"sp":27.75},{"date":"2025-03-20T16:00:00.000Z","stockId":2605,"sp":27.89},{"date":"2025-03-19T16:00:00.000Z","stockId":2605,"sp":28.42},{"date":"2025-03-18T16:00:00.000Z","stockId":2605,"sp":29.1},{"date":"2025-03-17T16:00:00.000Z","stockId":2605,"sp":29.68},{"date":"2025-03-16T16:00:00.000Z","stockId":2605,"sp":29.33},{"date":"2025-03-13T16:00:00.000Z","stockId":2605,"sp":29.08},{"date":"2025-03-12T16:00:00.000Z","stockId":2605,"sp":26.86},{"date":"2025-03-11T16:00:00.000Z","stockId":2605,"sp":27.19},{"date":"2025-03-10T16:00:00.000Z","stockId":2605,"sp":27.11},{"date":"2025-03-09T16:00:00.000Z","stockId":2605,"sp":27.2},{"date":"2025-03-06T16:00:00.000Z","stockId":2605,"sp":27.92},{"date":"2025-03-05T16:00:00.000Z","stockId":2605,"sp":28.78},{"date":"2025-03-04T16:00:00.000Z","stockId":2605,"sp":27.5},{"date":"2025-03-03T16:00:00.000Z","stockId":2605,"sp":27.18},{"date":"2025-03-02T16:00:00.000Z","stockId":2605,"sp":27.19},{"date":"2025-02-27T16:00:00.000Z","stockId":2605,"sp":26.36},{"date":"2025-02-26T16:00:00.000Z","stockId":2605,"sp":27.61},{"date":"2025-02-25T16:00:00.000Z","stockId":2605,"sp":27.95},{"date":"2025-02-24T16:00:00.000Z","stockId":2605,"sp":28.18},{"date":"2025-02-23T16:00:00.000Z","stockId":2605,"sp":29.08},{"date":"2025-02-20T16:00:00.000Z","stockId":2605,"sp":28.83},{"date":"2025-02-19T16:00:00.000Z","stockId":2605,"sp":28.35},{"date":"2025-02-18T16:00:00.000Z","stockId":2605,"sp":28.69},{"date":"2025-02-17T16:00:00.000Z","stockId":2605,"sp":28.24},{"date":"2025-02-16T16:00:00.000Z","stockId":2605,"sp":30.2},{"date":"2025-02-13T16:00:00.000Z","stockId":2605,"sp":30.16},{"date":"2025-02-12T16:00:00.000Z","stockId":2605,"sp":30.12},{"date":"2025-02-11T16:00:00.000Z","stockId":2605,"sp":30.8},{"date":"2025-02-10T16:00:00.000Z","stockId":2605,"sp":30.5},{"date":"2025-02-09T16:00:00.000Z","stockId":2605,"sp":30.17},{"date":"2025-02-06T16:00:00.000Z","stockId":2605,"sp":30.05},{"date":"2025-02-05T16:00:00.000Z","stockId":2605,"sp":30.2},{"date":"2025-02-04T16:00:00.000Z","stockId":2605,"sp":28.92},{"date":"2025-01-26T16:00:00.000Z","stockId":2605,"sp":27.97},{"date":"2025-01-23T16:00:00.000Z","stockId":2605,"sp":28.5},{"date":"2025-01-22T16:00:00.000Z","stockId":2605,"sp":26.6},{"date":"2025-01-21T16:00:00.000Z","stockId":2605,"sp":26.4},{"date":"2025-01-20T16:00:00.000Z","stockId":2605,"sp":27.55},{"date":"2025-01-19T16:00:00.000Z","stockId":2605,"sp":27.25},{"date":"2025-01-16T16:00:00.000Z","stockId":2605,"sp":27.6},{"date":"2025-01-15T16:00:00.000Z","stockId":2605,"sp":29.05},{"date":"2025-01-14T16:00:00.000Z","stockId":2605,"sp":28.34},{"date":"2025-01-13T16:00:00.000Z","stockId":2605,"sp":27.1},{"date":"2025-01-12T16:00:00.000Z","stockId":2605,"sp":24.64},{"date":"2025-01-09T16:00:00.000Z","stockId":2605,"sp":24.6},{"date":"2025-01-08T16:00:00.000Z","stockId":2605,"sp":25.29},{"date":"2025-01-07T16:00:00.000Z","stockId":2605,"sp":25.07},{"date":"2025-01-06T16:00:00.000Z","stockId":2605,"sp":25.6},{"date":"2025-01-05T16:00:00.000Z","stockId":2605,"sp":24.59},{"date":"2025-01-02T16:00:00.000Z","stockId":2605,"sp":24.95},{"date":"2025-01-01T16:00:00.000Z","stockId":2605,"sp":26.28},{"date":"2024-12-30T16:00:00.000Z","stockId":2605,"sp":26.66},{"date":"2024-12-29T16:00:00.000Z","stockId":2605,"sp":27.61},{"date":"2024-12-26T16:00:00.000Z","stockId":2605,"sp":27.34},{"date":"2024-12-25T16:00:00.000Z","stockId":2605,"sp":27.18},{"date":"2024-12-24T16:00:00.000Z","stockId":2605,"sp":27.02},{"date":"2024-12-23T16:00:00.000Z","stockId":2605,"sp":27.72},{"date":"2024-12-22T16:00:00.000Z","stockId":2605,"sp":28.5},{"date":"2024-12-19T16:00:00.000Z","stockId":2605,"sp":31.3},{"date":"2024-12-18T16:00:00.000Z","stockId":2605,"sp":31.5},{"date":"2024-12-17T16:00:00.000Z","stockId":2605,"sp":30.89},{"date":"2024-12-16T16:00:00.000Z","stockId":2605,"sp":31.43},{"date":"2024-12-15T16:00:00.000Z","stockId":2605,"sp":33.44},{"date":"2024-12-12T16:00:00.000Z","stockId":2605,"sp":34.18},{"date":"2024-12-11T16:00:00.000Z","stockId":2605,"sp":33.67},{"date":"2024-12-10T16:00:00.000Z","stockId":2605,"sp":34.44},{"date":"2024-12-09T16:00:00.000Z","stockId":2605,"sp":33.11},{"date":"2024-12-08T16:00:00.000Z","stockId":2605,"sp":33.18},{"date":"2024-12-05T16:00:00.000Z","stockId":2605,"sp":32.05},{"date":"2024-12-04T16:00:00.000Z","stockId":2605,"sp":30.38},{"date":"2024-12-03T16:00:00.000Z","stockId":2605,"sp":29.27},{"date":"2024-12-02T16:00:00.000Z","stockId":2605,"sp":31.19},{"date":"2024-12-01T16:00:00.000Z","stockId":2605,"sp":31.62},{"date":"2024-11-28T16:00:00.000Z","stockId":2605,"sp":31.78},{"date":"2024-11-27T16:00:00.000Z","stockId":2605,"sp":32.08},{"date":"2024-11-26T16:00:00.000Z","stockId":2605,"sp":32.99},{"date":"2024-11-25T16:00:00.000Z","stockId":2605,"sp":29.99},{"date":"2024-11-24T16:00:00.000Z","stockId":2605,"sp":29.8},{"date":"2024-11-21T16:00:00.000Z","stockId":2605,"sp":30.41},{"date":"2024-11-20T16:00:00.000Z","stockId":2605,"sp":30.77},{"date":"2024-11-19T16:00:00.000Z","stockId":2605,"sp":32.43},{"date":"2024-11-18T16:00:00.000Z","stockId":2605,"sp":31.36},{"date":"2024-11-17T16:00:00.000Z","stockId":2605,"sp":31.18},{"date":"2024-11-14T16:00:00.000Z","stockId":2605,"sp":33.5},{"date":"2024-11-13T16:00:00.000Z","stockId":2605,"sp":34.24},{"date":"2024-11-12T16:00:00.000Z","stockId":2605,"sp":31.13},{"date":"2024-11-11T16:00:00.000Z","stockId":2605,"sp":28.3},{"date":"2024-11-10T16:00:00.000Z","stockId":2605,"sp":28.4},{"date":"2024-11-07T16:00:00.000Z","stockId":2605,"sp":27.2},{"date":"2024-11-06T16:00:00.000Z","stockId":2605,"sp":27.38},{"date":"2024-11-05T16:00:00.000Z","stockId":2605,"sp":26.83},{"date":"2024-11-04T16:00:00.000Z","stockId":2605,"sp":26.28},{"date":"2024-11-03T16:00:00.000Z","stockId":2605,"sp":25.66},{"date":"2024-10-31T16:00:00.000Z","stockId":2605,"sp":25.25},{"date":"2024-10-30T16:00:00.000Z","stockId":2605,"sp":26.68},{"date":"2024-10-29T16:00:00.000Z","stockId":2605,"sp":25.84},{"date":"2024-10-28T16:00:00.000Z","stockId":2605,"sp":26.45},{"date":"2024-10-27T16:00:00.000Z","stockId":2605,"sp":28.14},{"date":"2024-10-24T16:00:00.000Z","stockId":2605,"sp":27.4},{"date":"2024-10-23T16:00:00.000Z","stockId":2605,"sp":26.26},{"date":"2024-10-22T16:00:00.000Z","stockId":2605,"sp":26},{"date":"2024-10-21T16:00:00.000Z","stockId":2605,"sp":27.16},{"date":"2024-10-20T16:00:00.000Z","stockId":2605,"sp":28.64},{"date":"2024-10-17T16:00:00.000Z","stockId":2605,"sp":26.04},{"date":"2024-10-16T16:00:00.000Z","stockId":2605,"sp":25.8},{"date":"2024-10-15T16:00:00.000Z","stockId":2605,"sp":25.65},{"date":"2024-10-14T16:00:00.000Z","stockId":2605,"sp":24.51},{"date":"2024-10-13T16:00:00.000Z","stockId":2605,"sp":23.77},{"date":"2024-10-10T16:00:00.000Z","stockId":2605,"sp":22.83},{"date":"2024-10-09T16:00:00.000Z","stockId":2605,"sp":24.39},{"date":"2024-10-08T16:00:00.000Z","stockId":2605,"sp":24.75},{"date":"2024-10-07T16:00:00.000Z","stockId":2605,"sp":27.5},{"date":"2024-09-29T16:00:00.000Z","stockId":2605,"sp":25.32},{"date":"2024-09-26T16:00:00.000Z","stockId":2605,"sp":23.02},{"date":"2024-09-25T16:00:00.000Z","stockId":2605,"sp":21.9},{"date":"2024-09-24T16:00:00.000Z","stockId":2605,"sp":21.05},{"date":"2024-09-23T16:00:00.000Z","stockId":2605,"sp":20.16},{"date":"2024-09-22T16:00:00.000Z","stockId":2605,"sp":19.33},{"date":"2024-09-19T16:00:00.000Z","stockId":2605,"sp":19.34},{"date":"2024-09-18T16:00:00.000Z","stockId":2605,"sp":19.53},{"date":"2024-09-17T16:00:00.000Z","stockId":2605,"sp":19.51},{"date":"2024-09-12T16:00:00.000Z","stockId":2605,"sp":20.09},{"date":"2024-09-11T16:00:00.000Z","stockId":2605,"sp":20.47},{"date":"2024-09-10T16:00:00.000Z","stockId":2605,"sp":20.99},{"date":"2024-09-09T16:00:00.000Z","stockId":2605,"sp":20.35},{"date":"2024-09-08T16:00:00.000Z","stockId":2605,"sp":20.15},{"date":"2024-09-05T16:00:00.000Z","stockId":2605,"sp":20.58},{"date":"2024-09-04T16:00:00.000Z","stockId":2605,"sp":20.76},{"date":"2024-09-03T16:00:00.000Z","stockId":2605,"sp":20.03},{"date":"2024-09-02T16:00:00.000Z","stockId":2605,"sp":20.12},{"date":"2024-09-01T16:00:00.000Z","stockId":2605,"sp":20.21},{"date":"2024-08-29T16:00:00.000Z","stockId":2605,"sp":20.57},{"date":"2024-08-28T16:00:00.000Z","stockId":2605,"sp":19.93},{"date":"2024-08-27T16:00:00.000Z","stockId":2605,"sp":20.68},{"date":"2024-08-26T16:00:00.000Z","stockId":2605,"sp":19.55},{"date":"2024-08-25T16:00:00.000Z","stockId":2605,"sp":19.6},{"date":"2024-08-22T16:00:00.000Z","stockId":2605,"sp":18.02},{"date":"2024-08-21T16:00:00.000Z","stockId":2605,"sp":18.47},{"date":"2024-08-20T16:00:00.000Z","stockId":2605,"sp":18.22},{"date":"2024-08-19T16:00:00.000Z","stockId":2605,"sp":17.91},{"date":"2024-08-18T16:00:00.000Z","stockId":2605,"sp":18.23},{"date":"2024-08-15T16:00:00.000Z","stockId":2605,"sp":18.39},{"date":"2024-08-14T16:00:00.000Z","stockId":2605,"sp":18.98},{"date":"2024-08-13T16:00:00.000Z","stockId":2605,"sp":18.49},{"date":"2024-08-12T16:00:00.000Z","stockId":2605,"sp":18.53},{"date":"2024-08-11T16:00:00.000Z","stockId":2605,"sp":18.56},{"date":"2024-08-08T16:00:00.000Z","stockId":2605,"sp":18.88},{"date":"2024-08-07T16:00:00.000Z","stockId":2605,"sp":19.44},{"date":"2024-08-06T16:00:00.000Z","stockId":2605,"sp":19.8},{"date":"2024-08-05T16:00:00.000Z","stockId":2605,"sp":18.84},{"date":"2024-08-04T16:00:00.000Z","stockId":2605,"sp":18.22},{"date":"2024-08-01T16:00:00.000Z","stockId":2605,"sp":17.58},{"date":"2024-07-31T16:00:00.000Z","stockId":2605,"sp":17.83},{"date":"2024-07-30T16:00:00.000Z","stockId":2605,"sp":17.97},{"date":"2024-07-29T16:00:00.000Z","stockId":2605,"sp":17.03},{"date":"2024-07-28T16:00:00.000Z","stockId":2605,"sp":17.11},{"date":"2024-07-25T16:00:00.000Z","stockId":2605,"sp":17.18},{"date":"2024-07-24T16:00:00.000Z","stockId":2605,"sp":16.84},{"date":"2024-07-23T16:00:00.000Z","stockId":2605,"sp":16.67},{"date":"2024-07-22T16:00:00.000Z","stockId":2605,"sp":17.04},{"date":"2024-07-21T16:00:00.000Z","stockId":2605,"sp":17.57},{"date":"2024-07-18T16:00:00.000Z","stockId":2605,"sp":17.39},{"date":"2024-07-17T16:00:00.000Z","stockId":2605,"sp":17.2},{"date":"2024-07-16T16:00:00.000Z","stockId":2605,"sp":17.56},{"date":"2024-07-15T16:00:00.000Z","stockId":2605,"sp":17.52},{"date":"2024-07-14T16:00:00.000Z","stockId":2605,"sp":17.77},{"date":"2024-07-11T16:00:00.000Z","stockId":2605,"sp":18.2},{"date":"2024-07-10T16:00:00.000Z","stockId":2605,"sp":18.89},{"date":"2024-07-09T16:00:00.000Z","stockId":2605,"sp":18.45},{"date":"2024-07-08T16:00:00.000Z","stockId":2605,"sp":18.7},{"date":"2024-07-07T16:00:00.000Z","stockId":2605,"sp":18.5},{"date":"2024-07-04T16:00:00.000Z","stockId":2605,"sp":19.68},{"date":"2024-07-03T16:00:00.000Z","stockId":2605,"sp":19.59},{"date":"2024-07-02T16:00:00.000Z","stockId":2605,"sp":20.28},{"date":"2024-07-01T16:00:00.000Z","stockId":2605,"sp":20.74},{"date":"2024-06-30T16:00:00.000Z","stockId":2605,"sp":20.68},{"date":"2024-06-27T16:00:00.000Z","stockId":2605,"sp":20.42},{"date":"2024-06-26T16:00:00.000Z","stockId":2605,"sp":20.5},{"sp":21.07,"stockId":2605,"date":"2024-06-25T16:00:00.000Z"},{"sp":20.24,"stockId":2605,"date":"2024-06-24T16:00:00.000Z"},{"sp":20.21,"stockId":2605,"date":"2024-06-23T16:00:00.000Z"},{"sp":21.17,"stockId":2605,"date":"2024-06-20T16:00:00.000Z"},{"sp":20.78,"stockId":2605,"date":"2024-06-19T16:00:00.000Z"},{"sp":22.39,"stockId":2605,"date":"2024-06-18T16:00:00.000Z"},{"sp":22.6,"stockId":2605,"date":"2024-06-17T16:00:00.000Z"},{"sp":22.31,"stockId":2605,"date":"2024-06-16T16:00:00.000Z"},{"sp":22.75,"stockId":2605,"date":"2024-06-13T16:00:00.000Z"},{"sp":22.75,"stockId":2605,"date":"2024-06-12T16:00:00.000Z"},{"sp":22.93,"stockId":2605,"date":"2024-06-11T16:00:00.000Z"},{"sp":22.38,"stockId":2605,"date":"2024-06-10T16:00:00.000Z"},{"sp":22.09,"stockId":2605,"date":"2024-06-06T16:00:00.000Z"},{"sp":22.06,"stockId":2605,"date":"2024-06-05T16:00:00.000Z"},{"sp":22.64,"stockId":2605,"date":"2024-06-04T16:00:00.000Z"},{"sp":23.34,"stockId":2605,"date":"2024-06-03T16:00:00.000Z"},{"sp":23,"stockId":2605,"date":"2024-06-02T16:00:00.000Z"},{"sp":22.85,"stockId":2605,"date":"2024-05-30T16:00:00.000Z"},{"sp":22.38,"stockId":2605,"date":"2024-05-29T16:00:00.000Z"},{"sp":22.29,"stockId":2605,"date":"2024-05-28T16:00:00.000Z"},{"sp":22.14,"stockId":2605,"date":"2024-05-27T16:00:00.000Z"},{"sp":22.51,"stockId":2605,"date":"2024-05-26T16:00:00.000Z"},{"sp":22.62,"stockId":2605,"date":"2024-05-23T16:00:00.000Z"},{"sp":23.32,"stockId":2605,"date":"2024-05-22T16:00:00.000Z"},{"sp":24.07,"stockId":2605,"date":"2024-05-21T16:00:00.000Z"},{"sp":24.16,"stockId":2605,"date":"2024-05-20T16:00:00.000Z"},{"sp":24.02,"stockId":2605,"date":"2024-05-19T16:00:00.000Z"},{"sp":23.7,"stockId":2605,"date":"2024-05-16T16:00:00.000Z"},{"sp":23.84,"stockId":2605,"date":"2024-05-15T16:00:00.000Z"},{"sp":23.69,"stockId":2605,"date":"2024-05-14T16:00:00.000Z"},{"sp":24.29,"stockId":2605,"date":"2024-05-13T16:00:00.000Z"},{"sp":23.93,"stockId":2605,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2605,"sp":24.55},{"date":"2024-05-08T16:00:00.000Z","stockId":2605,"sp":24.88},{"date":"2024-05-07T16:00:00.000Z","stockId":2605,"sp":24.5},{"date":"2024-05-06T16:00:00.000Z","stockId":2605,"sp":25.3},{"date":"2024-05-05T16:00:00.000Z","stockId":2605,"sp":25.24},{"date":"2024-04-29T16:00:00.000Z","stockId":2605,"sp":25.88},{"date":"2024-04-28T16:00:00.000Z","stockId":2605,"sp":25.49},{"date":"2024-04-25T16:00:00.000Z","stockId":2605,"sp":23.99},{"date":"2024-04-24T16:00:00.000Z","stockId":2605,"sp":23.34},{"date":"2024-04-23T16:00:00.000Z","stockId":2605,"sp":22.78},{"date":"2024-04-22T16:00:00.000Z","stockId":2605,"sp":22.28},{"date":"2024-04-21T16:00:00.000Z","stockId":2605,"sp":22.14},{"date":"2024-04-18T16:00:00.000Z","stockId":2605,"sp":21.95},{"date":"2024-04-17T16:00:00.000Z","stockId":2605,"sp":21.89},{"date":"2024-04-16T16:00:00.000Z","stockId":2605,"sp":21.56},{"date":"2024-04-15T16:00:00.000Z","stockId":2605,"sp":20.52},{"date":"2024-04-14T16:00:00.000Z","stockId":2605,"sp":21.26},{"date":"2024-04-11T16:00:00.000Z","stockId":2605,"sp":21.6},{"date":"2024-04-10T16:00:00.000Z","stockId":2605,"sp":21.78},{"date":"2024-04-09T16:00:00.000Z","stockId":2605,"sp":21.56},{"date":"2024-04-08T16:00:00.000Z","stockId":2605,"sp":22.53},{"date":"2024-04-07T16:00:00.000Z","stockId":2605,"sp":22.06},{"date":"2024-04-02T16:00:00.000Z","stockId":2605,"sp":22.62},{"date":"2024-04-01T16:00:00.000Z","stockId":2605,"sp":23.07},{"date":"2024-03-31T16:00:00.000Z","stockId":2605,"sp":23.75},{"date":"2024-03-28T16:00:00.000Z","stockId":2605,"sp":23.04},{"date":"2024-03-27T16:00:00.000Z","stockId":2605,"sp":23.2},{"date":"2024-03-26T16:00:00.000Z","stockId":2605,"sp":22.63},{"date":"2024-03-25T16:00:00.000Z","stockId":2605,"sp":23.72},{"date":"2024-03-24T16:00:00.000Z","stockId":2605,"sp":24.38},{"date":"2024-03-21T16:00:00.000Z","stockId":2605,"sp":25.72},{"date":"2024-03-20T16:00:00.000Z","stockId":2605,"sp":26.21},{"date":"2024-03-19T16:00:00.000Z","stockId":2605,"sp":26.14},{"date":"2024-03-18T16:00:00.000Z","stockId":2605,"sp":25.73},{"date":"2024-03-17T16:00:00.000Z","stockId":2605,"sp":26.17},{"date":"2024-03-14T16:00:00.000Z","stockId":2605,"sp":25.85},{"date":"2024-03-13T16:00:00.000Z","stockId":2605,"sp":25.63},{"date":"2024-03-12T16:00:00.000Z","stockId":2605,"sp":26.64},{"date":"2024-03-11T16:00:00.000Z","stockId":2605,"sp":25.89},{"date":"2024-03-10T16:00:00.000Z","stockId":2605,"sp":25.9},{"date":"2024-03-07T16:00:00.000Z","stockId":2605,"sp":25.2},{"date":"2024-03-06T16:00:00.000Z","stockId":2605,"sp":24.71},{"date":"2024-03-05T16:00:00.000Z","stockId":2605,"sp":25.92},{"date":"2024-03-04T16:00:00.000Z","stockId":2605,"sp":26.12},{"date":"2024-03-03T16:00:00.000Z","stockId":2605,"sp":27.15},{"date":"2024-02-29T16:00:00.000Z","stockId":2605,"sp":27.68},{"date":"2024-02-28T16:00:00.000Z","stockId":2605,"sp":27.43},{"date":"2024-02-27T16:00:00.000Z","stockId":2605,"sp":25.66},{"date":"2024-02-26T16:00:00.000Z","stockId":2605,"sp":25.38},{"date":"2024-02-25T16:00:00.000Z","stockId":2605,"sp":24.04},{"date":"2024-02-22T16:00:00.000Z","stockId":2605,"sp":24.65},{"date":"2024-02-21T16:00:00.000Z","stockId":2605,"sp":24.25},{"date":"2024-02-20T16:00:00.000Z","stockId":2605,"sp":23.87},{"date":"2024-02-19T16:00:00.000Z","stockId":2605,"sp":24.3},{"date":"2024-02-18T16:00:00.000Z","stockId":2605,"sp":25.12},{"date":"2024-02-07T16:00:00.000Z","stockId":2605,"sp":23.31},{"date":"2024-02-06T16:00:00.000Z","stockId":2605,"sp":22.62},{"date":"2024-02-05T16:00:00.000Z","stockId":2605,"sp":23.03},{"date":"2024-02-04T16:00:00.000Z","stockId":2605,"sp":21.44},{"date":"2024-02-01T16:00:00.000Z","stockId":2605,"sp":21.68},{"date":"2024-01-31T16:00:00.000Z","stockId":2605,"sp":20.31},{"date":"2024-01-30T16:00:00.000Z","stockId":2605,"sp":20.03},{"date":"2024-01-29T16:00:00.000Z","stockId":2605,"sp":21.41},{"date":"2024-01-28T16:00:00.000Z","stockId":2605,"sp":22.38},{"date":"2024-01-25T16:00:00.000Z","stockId":2605,"sp":23.38},{"date":"2024-01-24T16:00:00.000Z","stockId":2605,"sp":23.87},{"date":"2024-01-23T16:00:00.000Z","stockId":2605,"sp":23.27},{"date":"2024-01-22T16:00:00.000Z","stockId":2605,"sp":22.11},{"date":"2024-01-21T16:00:00.000Z","stockId":2605,"sp":20.1},{"date":"2024-01-18T16:00:00.000Z","stockId":2605,"sp":21.55},{"date":"2024-01-17T16:00:00.000Z","stockId":2605,"sp":20.13},{"date":"2024-01-16T16:00:00.000Z","stockId":2605,"sp":19.85},{"date":"2024-01-15T16:00:00.000Z","stockId":2605,"sp":20.4},{"date":"2024-01-14T16:00:00.000Z","stockId":2605,"sp":20.57},{"date":"2024-01-11T16:00:00.000Z","stockId":2605,"sp":20.62},{"date":"2024-01-10T16:00:00.000Z","stockId":2605,"sp":21.2},{"date":"2024-01-09T16:00:00.000Z","stockId":2605,"sp":20.19},{"date":"2024-01-08T16:00:00.000Z","stockId":2605,"sp":21},{"date":"2024-01-07T16:00:00.000Z","stockId":2605,"sp":21.12},{"date":"2024-01-04T16:00:00.000Z","stockId":2605,"sp":21.69},{"date":"2024-01-03T16:00:00.000Z","stockId":2605,"sp":22.52},{"date":"2024-01-02T16:00:00.000Z","stockId":2605,"sp":22.68},{"date":"2024-01-01T16:00:00.000Z","stockId":2605,"sp":22.27},{"date":"2023-12-28T16:00:00.000Z","stockId":2605,"sp":22.22},{"date":"2023-12-27T16:00:00.000Z","stockId":2605,"sp":21.45},{"date":"2023-12-26T16:00:00.000Z","stockId":2605,"sp":21.32},{"date":"2023-12-25T16:00:00.000Z","stockId":2605,"sp":21.95},{"date":"2023-12-24T16:00:00.000Z","stockId":2605,"sp":22.02},{"date":"2023-12-21T16:00:00.000Z","stockId":2605,"sp":23.84},{"date":"2023-12-20T16:00:00.000Z","stockId":2605,"sp":26.49},{"date":"2023-12-19T16:00:00.000Z","stockId":2605,"sp":25.67},{"date":"2023-12-18T16:00:00.000Z","stockId":2605,"sp":27.02},{"date":"2023-12-17T16:00:00.000Z","stockId":2605,"sp":26.58},{"date":"2023-12-14T16:00:00.000Z","stockId":2605,"sp":28.1},{"date":"2023-12-13T16:00:00.000Z","stockId":2605,"sp":27.39},{"date":"2023-12-12T16:00:00.000Z","stockId":2605,"sp":27.69},{"date":"2023-12-11T16:00:00.000Z","stockId":2605,"sp":28.2},{"date":"2023-12-10T16:00:00.000Z","stockId":2605,"sp":28.61},{"date":"2023-12-07T16:00:00.000Z","stockId":2605,"sp":27.07},{"date":"2023-12-06T16:00:00.000Z","stockId":2605,"sp":26.78},{"date":"2023-12-05T16:00:00.000Z","stockId":2605,"sp":27.03},{"date":"2023-12-04T16:00:00.000Z","stockId":2605,"sp":25.87},{"date":"2023-12-03T16:00:00.000Z","stockId":2605,"sp":26.56},{"date":"2023-11-30T16:00:00.000Z","stockId":2605,"sp":25.85},{"date":"2023-11-29T16:00:00.000Z","stockId":2605,"sp":23.5},{"date":"2023-11-28T16:00:00.000Z","stockId":2605,"sp":23.8},{"date":"2023-11-27T16:00:00.000Z","stockId":2605,"sp":24.46},{"date":"2023-11-26T16:00:00.000Z","stockId":2605,"sp":24.34},{"date":"2023-11-23T16:00:00.000Z","stockId":2605,"sp":25.84},{"date":"2023-11-22T16:00:00.000Z","stockId":2605,"sp":26.06},{"date":"2023-11-21T16:00:00.000Z","stockId":2605,"sp":27.33},{"date":"2023-11-20T16:00:00.000Z","stockId":2605,"sp":26.43},{"date":"2023-11-19T16:00:00.000Z","stockId":2605,"sp":25.82},{"date":"2023-11-16T16:00:00.000Z","stockId":2605,"sp":26.31},{"date":"2023-11-15T16:00:00.000Z","stockId":2605,"sp":25.03},{"date":"2023-11-14T16:00:00.000Z","stockId":2605,"sp":24.93},{"date":"2023-11-13T16:00:00.000Z","stockId":2605,"sp":25.43},{"date":"2023-11-12T16:00:00.000Z","stockId":2605,"sp":25.2},{"date":"2023-11-09T16:00:00.000Z","stockId":2605,"sp":25.25},{"date":"2023-11-08T16:00:00.000Z","stockId":2605,"sp":25.95},{"date":"2023-11-07T16:00:00.000Z","stockId":2605,"sp":26.71},{"date":"2023-11-06T16:00:00.000Z","stockId":2605,"sp":26.04},{"date":"2023-11-05T16:00:00.000Z","stockId":2605,"sp":25.89},{"date":"2023-11-02T16:00:00.000Z","stockId":2605,"sp":23.9},{"date":"2023-11-01T16:00:00.000Z","stockId":2605,"sp":24.51},{"date":"2023-10-31T16:00:00.000Z","stockId":2605,"sp":23.52},{"date":"2023-10-30T16:00:00.000Z","stockId":2605,"sp":23.24},{"date":"2023-10-29T16:00:00.000Z","stockId":2605,"sp":22.87},{"date":"2023-10-26T16:00:00.000Z","stockId":2605,"sp":23.18},{"date":"2023-10-25T16:00:00.000Z","stockId":2605,"sp":22.89},{"date":"2023-10-24T16:00:00.000Z","stockId":2605,"sp":22.9},{"date":"2023-10-23T16:00:00.000Z","stockId":2605,"sp":23.5},{"date":"2023-10-22T16:00:00.000Z","stockId":2605,"sp":23.1},{"date":"2023-10-19T16:00:00.000Z","stockId":2605,"sp":23.77},{"date":"2023-10-18T16:00:00.000Z","stockId":2605,"sp":24.1},{"date":"2023-10-17T16:00:00.000Z","stockId":2605,"sp":24.17},{"date":"2023-10-16T16:00:00.000Z","stockId":2605,"sp":24.74},{"date":"2023-10-15T16:00:00.000Z","stockId":2605,"sp":24.59},{"date":"2023-10-12T16:00:00.000Z","stockId":2605,"sp":24.6},{"date":"2023-10-11T16:00:00.000Z","stockId":2605,"sp":25.02},{"date":"2023-10-10T16:00:00.000Z","stockId":2605,"sp":26.06},{"date":"2023-10-09T16:00:00.000Z","stockId":2605,"sp":25.94},{"date":"2023-10-08T16:00:00.000Z","stockId":2605,"sp":26.18},{"date":"2023-09-27T16:00:00.000Z","stockId":2605,"sp":26.9},{"date":"2023-09-26T16:00:00.000Z","stockId":2605,"sp":26.91},{"date":"2023-09-25T16:00:00.000Z","stockId":2605,"sp":26.64},{"date":"2023-09-24T16:00:00.000Z","stockId":2605,"sp":26.23},{"date":"2023-09-21T16:00:00.000Z","stockId":2605,"sp":26.83},{"date":"2023-09-20T16:00:00.000Z","stockId":2605,"sp":25.41},{"date":"2023-09-19T16:00:00.000Z","stockId":2605,"sp":25.61},{"date":"2023-09-18T16:00:00.000Z","stockId":2605,"sp":25.68},{"date":"2023-09-17T16:00:00.000Z","stockId":2605,"sp":26.22},{"date":"2023-09-14T16:00:00.000Z","stockId":2605,"sp":26.34},{"date":"2023-09-13T16:00:00.000Z","stockId":2605,"sp":26.63},{"date":"2023-09-12T16:00:00.000Z","stockId":2605,"sp":27.19},{"date":"2023-09-11T16:00:00.000Z","stockId":2605,"sp":27.54},{"date":"2023-09-10T16:00:00.000Z","stockId":2605,"sp":27.8},{"date":"2023-09-07T16:00:00.000Z","stockId":2605,"sp":27.56},{"date":"2023-09-06T16:00:00.000Z","stockId":2605,"sp":28.39},{"date":"2023-09-05T16:00:00.000Z","stockId":2605,"sp":28.69},{"date":"2023-09-04T16:00:00.000Z","stockId":2605,"sp":29.55},{"date":"2023-09-03T16:00:00.000Z","stockId":2605,"sp":30.1},{"date":"2023-08-31T16:00:00.000Z","stockId":2605,"sp":30.04},{"date":"2023-08-30T16:00:00.000Z","stockId":2605,"sp":30.82},{"date":"2023-08-29T16:00:00.000Z","stockId":2605,"sp":31.87},{"date":"2023-08-28T16:00:00.000Z","stockId":2605,"sp":31.1},{"date":"2023-08-27T16:00:00.000Z","stockId":2605,"sp":29.6},{"date":"2023-08-24T16:00:00.000Z","stockId":2605,"sp":29.47},{"date":"2023-08-23T16:00:00.000Z","stockId":2605,"sp":30.69},{"date":"2023-08-22T16:00:00.000Z","stockId":2605,"sp":29.86},{"date":"2023-08-21T16:00:00.000Z","stockId":2605,"sp":30.8},{"date":"2023-08-20T16:00:00.000Z","stockId":2605,"sp":29.98},{"date":"2023-08-17T16:00:00.000Z","stockId":2605,"sp":29.63},{"date":"2023-08-16T16:00:00.000Z","stockId":2605,"sp":32.92},{"date":"2023-08-15T16:00:00.000Z","stockId":2605,"sp":32.04},{"date":"2023-08-14T16:00:00.000Z","stockId":2605,"sp":32.57},{"date":"2023-08-13T16:00:00.000Z","stockId":2605,"sp":34.9},{"date":"2023-08-10T16:00:00.000Z","stockId":2605,"sp":33.43},{"date":"2023-08-09T16:00:00.000Z","stockId":2605,"sp":33.34},{"date":"2023-08-08T16:00:00.000Z","stockId":2605,"sp":32.56},{"date":"2023-08-07T16:00:00.000Z","stockId":2605,"sp":33.83},{"date":"2023-08-06T16:00:00.000Z","stockId":2605,"sp":35.04},{"date":"2023-08-03T16:00:00.000Z","stockId":2605,"sp":33.58},{"date":"2023-08-02T16:00:00.000Z","stockId":2605,"sp":33.07},{"date":"2023-08-01T16:00:00.000Z","stockId":2605,"sp":33.59},{"date":"2023-07-31T16:00:00.000Z","stockId":2605,"sp":33.54},{"date":"2023-07-30T16:00:00.000Z","stockId":2605,"sp":33.1},{"date":"2023-07-27T16:00:00.000Z","stockId":2605,"sp":31.33},{"date":"2023-07-26T16:00:00.000Z","stockId":2605,"sp":31.55},{"date":"2023-07-25T16:00:00.000Z","stockId":2605,"sp":31.85},{"date":"2023-07-24T16:00:00.000Z","stockId":2605,"sp":32.88},{"date":"2023-07-23T16:00:00.000Z","stockId":2605,"sp":33.22},{"date":"2023-07-20T16:00:00.000Z","stockId":2605,"sp":31.94},{"date":"2023-07-19T16:00:00.000Z","stockId":2605,"sp":32.2},{"date":"2023-07-18T16:00:00.000Z","stockId":2605,"sp":33.24},{"date":"2023-07-17T16:00:00.000Z","stockId":2605,"sp":33.53},{"date":"2023-07-16T16:00:00.000Z","stockId":2605,"sp":34.45},{"date":"2023-07-13T16:00:00.000Z","stockId":2605,"sp":35.79},{"date":"2023-07-12T16:00:00.000Z","stockId":2605,"sp":35.39},{"date":"2023-07-11T16:00:00.000Z","stockId":2605,"sp":35.89},{"date":"2023-07-10T16:00:00.000Z","stockId":2605,"sp":37.51},{"date":"2023-07-09T16:00:00.000Z","stockId":2605,"sp":40.2},{"date":"2023-07-06T16:00:00.000Z","stockId":2605,"sp":37.84},{"date":"2023-07-05T16:00:00.000Z","stockId":2605,"sp":38.69},{"date":"2023-07-04T16:00:00.000Z","stockId":2605,"sp":38.83},{"date":"2023-07-03T16:00:00.000Z","stockId":2605,"sp":38.35},{"date":"2023-07-02T16:00:00.000Z","stockId":2605,"sp":41.79},{"date":"2023-06-29T16:00:00.000Z","stockId":2605,"sp":46.43},{"date":"2023-06-28T16:00:00.000Z","stockId":2605,"sp":46.78},{"date":"2023-06-27T16:00:00.000Z","stockId":2605,"sp":42.53},{"date":"2023-06-26T16:00:00.000Z","stockId":2605,"sp":43.22},{"date":"2023-06-25T16:00:00.000Z","stockId":2605,"sp":42.63},{"date":"2023-06-20T16:00:00.000Z","stockId":2605,"sp":42.96},{"date":"2023-06-19T16:00:00.000Z","stockId":2605,"sp":46.9},{"date":"2023-06-18T16:00:00.000Z","stockId":2605,"sp":47.17},{"date":"2023-06-15T16:00:00.000Z","stockId":2605,"sp":47.34},{"date":"2023-06-14T16:00:00.000Z","stockId":2605,"sp":44.37},{"date":"2023-06-13T16:00:00.000Z","stockId":2605,"sp":44.63},{"date":"2023-06-12T16:00:00.000Z","stockId":2605,"sp":43.83},{"date":"2023-06-11T16:00:00.000Z","stockId":2605,"sp":42.93},{"date":"2023-06-08T16:00:00.000Z","stockId":2605,"sp":40.85}],"dateFlag":"day"}