window.pageData = {"stock":{"_id":2612,"stockCode":"002612","exchange":"sz","market":"a","stockType":"company","followedNum":466,"ipoDate":"2011-08-29T16:00:00.000Z","areaCode":"cn","blackenedNum":11,"provinceCode":1,"fsTableType":"non_financial","tickerId":2612,"memoNum":14,"establishDate":"2006-11-08T16:00:00.000Z","mutualMarkets":["ha"],"listingStatus":"normally_listed","currency":"CNY","name":"朗姿股份","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"lzgf","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"申东日;申今花","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-28T16:00:00.000Z"],"lastExpectedDate":"2026-08-28T16:00:00.000Z","lastUpdated":"2026-07-20T19:09:15.381Z"}],"province":{"shortName":"北京"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000350203,"stockCode":"350203","name":"女装","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":350203,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":19.773046338830014},"pb":{"mcw":1.4603802886769444},"ps_ttm":{"mcw":1.5109393953422385},"dyr":{"mcw":0.031817074106870034}},"staticDividendYieldRatio":0.03184792428115892},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000403,"stockCode":"C0403","exchange":"sz","stockType":"industry","source":"cni","tickerId":403,"name":"纺织服装与奢侈品"},{"_id":2000000040301,"stockCode":"C040301","exchange":"sz","stockType":"industry","source":"cni","tickerId":40301,"name":"服装与配饰"}],"sw":[{"_id":2010000350000,"stockCode":"350000","name":"纺织服装","stockType":"industry","exchange":"sw","tickerId":350000,"source":"sw"},{"_id":2010000350200,"stockCode":"350200","name":"服装家纺","stockType":"industry","exchange":"sw","tickerId":350200,"source":"sw"},{"_id":2010000350203,"stockCode":"350203","name":"女装","stockType":"industry","exchange":"sw","tickerId":350203,"source":"sw"}],"sw_2021":[{"_id":2020000350000,"stockCode":"350000","name":"纺织服饰","stockType":"industry","exchange":"sw_2021","tickerId":350000,"source":"sw_2021"},{"_id":2020000350200,"stockCode":"350200","name":"服装家纺","stockType":"industry","exchange":"sw_2021","tickerId":350200,"source":"sw_2021"},{"_id":2020000350209,"stockCode":"350209","name":"非运动服装","stockType":"industry","exchange":"sw_2021","tickerId":350209,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931404,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931404","tickerId":931404,"source":"csi","name":"SHS品牌消费50","weighting":0.00394},{"_id":1000000931139,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931139","tickerId":931139,"source":"csi","name":"CS消费50","weighting":0.00152},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00034},{"_id":1000000931403,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931403","tickerId":931403,"source":"csi","name":"品牌工程","weighting":0.00028},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0002},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0002},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00004},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00004}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.lancygroup.com","companyName":"朗姿股份有限公司"},"periodList":[],"performanceForecasts":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-14T16:00:00.000Z","content":"预计公司2026年01-06月扣非前归属于上市公司股东的净利润为6500万元-9500万元，与上年同期相比下降65.78%-76.59%。","maxProfit":95000000,"maxProfitChangeRatio":0.7659,"minProfit":65000000,"minProfitChangeRatio":0.6578,"performanceType":"sharply_decrease","reason":"本期业绩变动主要原因为：1、因处置若羽臣股票确认的投资收益，本报告期与上年同期相比，同比减少约1.76亿元；2、因若羽臣剩余股票公允价值下降，本报告期确认公允价值变动损失约7,126.02万元；3、公司因被取消2023年-2025年度高新技术企业资格，2026年7月13日已足额补缴企业所得税及滞纳金合计约5,256.45万元。该事项作为日后调整事项，计入本报告期损益；4、剔除前述事项影响，本报告期内，公司日常经营性业务产生的净利润同比增长预计30%至60%。主要系：一方面公司女装和医美业务板块积极拓展市场，持续优化产品结构，营业收入较上年同期实现稳步增长；同时，公司依托供应链优化及成本费用精细化管理，使得综合成本费用率同比下降。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2612,"type":"tr_dri","cagr_p_r_fs":-0.024830922850553883,"cagr_p_r_fys":-0.3860094213938302,"cagr_p_r_y1":-0.3077789615714219,"cagr_p_r_y3":-0.16900894036837988,"cagr_p_r_y5":-0.2248839737578544,"p_r_fs":-0.3123272309339934,"cagr_p_r_d30":-0.01188455008488909,"cagr_p_r_d60":-0.23939591353272072,"cagr_p_r_d90":-0.2520877576454047,"last_data_date":"2026-07-20T16:00:00.000Z","period_date":"2011-08-29T16:00:00.000Z","cagr_p_r_y10":-0.05059694519441282,"cagr_p_r_d14":0.05530371713508653,"cagr_p_r_d7":0.03743315508021405},"shnc":{"stockId":2612,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":52758,"shnc_d90":0.03591274126725441,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":52758,"shnc_q1":0.03591274126725441,"shnc_q2":0.02667989958549828,"shnc_q3":-0.08555482372517073,"shnc_y1":-0.05490568403704566,"shnc_y2":-0.17964267388160657},"ple":{"stockId":2612,"type":"ple","ps":78450000,"ps_mc":931986000.0000001,"ps_shbt10sh_r":0.290341152403535,"ps_sc_r":0.1773,"pc":11,"last_data_date":"2026-07-16T16:00:00.000Z"},"mtasl":{"stockId":2612,"type":"mtasl","last_data_date":"2026-07-19T16:00:00.000Z","spc":-0.0034,"mtaslb":129097723,"mtaslb_mc_r":0.04270551250372501,"mtaslb_fbc":837566,"mtaslb_fb":128295823,"mtaslb_smc":8300,"mtaslb_sb":801900,"fb_mc_rc_d1":0.0002770667402530015,"fb_mc_rc_d5":-0.0007629396449691643,"fb_mc_rc_d20":-0.008576375772293802,"fb_mc_rc_d60":-0.015219840695357971,"fb_mc_rc_d120":-0.017699731564587713,"sb_mc_rc_d1":-0.000027123284583473212,"sb_mc_rc_d5":-0.000042575895778373886,"sb_mc_rc_d20":-0.00009969616021698584,"sb_mc_rc_d60":-0.00007730004585231298,"sb_mc_rc_d120":0.00005175128313940772,"npa_o_f_d1":837566,"npa_o_f_d120":-52839978,"npa_o_f_d20":-25284871,"npa_o_f_d5":-2283955,"npa_o_f_d60":-48266481,"fb_mc_rc_d240":-0.022445902113671003,"npa_o_f_d240":-68246472},"mm_ha":{"stockId":2612,"type":"mm_ha","mm_sh":6729312,"mm_sha":75435588,"mm_sh_cap_r":0.026445541312597007,"spc":-0.0278,"mm_shc_v_r":-0.0013511719953546797,"mm_sh_nba_d1":-98192.3117948475,"mm_sh_nba_d5":-98192.3117948475,"mm_sh_nba_d20":-98192.3117948475,"mm_sh_nba_d60":-98192.3117948475,"mm_sh_nba_d120":-33190483.73766806,"mm_sh_nba_d240":-42830540.09911377,"mm_sh_cap_rc_d1":-0.00002237974915422075,"mm_sh_cap_rc_d5":-0.00002237974915422075,"mm_sh_cap_rc_d20":-0.00002237974915422075,"mm_sh_cap_rc_d60":-0.00002237974915422075,"mm_sh_cap_rc_d120":-0.007777039379961688,"mm_sh_nbv_d1":-5701,"mm_sh_nbv_d5":-5701,"mm_sh_nbv_d20":-5701,"mm_sh_nbv_d60":-5701,"mm_sh_nbv_d120":-1981117,"mm_sh_nbv_d240":-2534367,"mm_sh_nbp_d1":-12822.988854427735,"mm_sh_nbp_d5":315099.6380537906,"mm_sh_nbp_d20":315099.6380537906,"mm_sh_nbp_d60":315099.6380537906,"mm_sh_nbp_d120":-1791794.4254079824,"mm_sh_nbp_d240":618665.7625232011,"mm_sh_nbpr_d1":-0.130590558670405,"mm_sh_nbpr_d5":0.021464878720160896,"mm_sh_nbpr_d20":0.021464878720160896,"mm_sh_nbpr_d60":0.021464878720160896,"mm_sh_nbpr_d120":-0.7876261466069469,"mm_sh_nbpr_d240":0.048353672652283367,"mm_sh_cap_rc_d240":-0.009948868220440976,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":-0.0021004532433714037,"mm_shc_v_r_d20":-0.00006755859976773399,"mm_shc_v_r_d240":-0.0012820105481945237,"mm_shc_v_r_d5":-0.00027023439907093597,"mm_shc_v_r_d60":-0.000022519533255911327,"mm_sh_cap_rc_q1":0.005225045346852364,"mm_sh_cap_rc_q2":-0.004995531170107662,"mm_sh_cap_rc_q3":0.01693908706246286,"mm_sh_cap_rc_q4":0.01691668268724246,"mm_sh_nba_q1":14930379.902338479,"mm_sh_nba_q2":-28589791.330354054,"mm_sh_nba_q3":84673606.20367327,"mm_sh_nba_q4":84575413.89187843,"mm_sh_nbv_q1":1329561,"mm_sh_nbv_q2":-1271159,"mm_sh_nbv_q3":4310307,"mm_sh_nbv_q4":4304606}},"priceMetrics":{"pe_ttm":5.40186454517216,"d_pe_ttm":19.033947557574507,"pb":1.8317945632637709,"pb_wo_gw":6.0347922589953855,"dyr":0.10309278350515463,"mc":5150064165,"mc_om":5150064165,"sp":11.64,"spc":-0.0202,"ta":71017507,"to_r":0.023724822523334948,"cmc":2961905402,"ecmc":2259291140.28,"ecmc_psh":42824,"shn":52758},"differentMarketStocks":[],"staticDividendYieldRatio":0.10309278350515463},"shareholdersEquityChangeData":[],"priceMetricsList":[{"stockId":2612,"date":"2026-07-20T16:00:00.000Z","sp":11.64},{"stockId":2612,"date":"2026-07-19T16:00:00.000Z","sp":11.88},{"stockId":2612,"date":"2026-07-16T16:00:00.000Z","sp":11.92},{"date":"2026-07-15T16:00:00.000Z","stockId":2612,"sp":12.06},{"date":"2026-07-14T16:00:00.000Z","stockId":2612,"sp":11.71},{"stockId":2612,"date":"2026-07-13T16:00:00.000Z","sp":11.22},{"date":"2026-07-12T16:00:00.000Z","stockId":2612,"sp":10.99},{"stockId":2612,"date":"2026-07-09T16:00:00.000Z","sp":11.13},{"date":"2026-07-08T16:00:00.000Z","stockId":2612,"sp":10.88},{"stockId":2612,"date":"2026-07-07T16:00:00.000Z","sp":11.02},{"date":"2026-07-06T16:00:00.000Z","stockId":2612,"sp":11.03},{"date":"2026-07-05T16:00:00.000Z","stockId":2612,"sp":12.04},{"stockId":2612,"date":"2026-07-02T16:00:00.000Z","sp":11.92},{"date":"2026-07-01T16:00:00.000Z","stockId":2612,"sp":11.63},{"stockId":2612,"date":"2026-06-30T16:00:00.000Z","sp":11.46},{"date":"2026-06-29T16:00:00.000Z","stockId":2612,"sp":11.21},{"date":"2026-06-28T16:00:00.000Z","stockId":2612,"sp":11.53},{"stockId":2612,"date":"2026-06-25T16:00:00.000Z","sp":11.31},{"stockId":2612,"date":"2026-06-24T16:00:00.000Z","sp":11.51},{"date":"2026-06-23T16:00:00.000Z","stockId":2612,"sp":11.9},{"date":"2026-06-22T16:00:00.000Z","stockId":2612,"sp":12.07},{"date":"2026-06-21T16:00:00.000Z","stockId":2612,"sp":11.89},{"date":"2026-06-17T16:00:00.000Z","stockId":2612,"sp":11.78},{"date":"2026-06-16T16:00:00.000Z","stockId":2612,"sp":11.65},{"stockId":2612,"date":"2026-06-15T16:00:00.000Z","sp":11.93},{"stockId":2612,"date":"2026-06-14T16:00:00.000Z","sp":12.08},{"date":"2026-06-11T16:00:00.000Z","stockId":2612,"sp":12.05},{"stockId":2612,"date":"2026-06-10T16:00:00.000Z","sp":11.86},{"date":"2026-06-09T16:00:00.000Z","stockId":2612,"sp":12.11},{"date":"2026-06-08T16:00:00.000Z","stockId":2612,"sp":12.21},{"stockId":2612,"date":"2026-06-07T16:00:00.000Z","sp":12.25},{"stockId":2612,"date":"2026-06-04T16:00:00.000Z","sp":12.62},{"stockId":2612,"date":"2026-06-03T16:00:00.000Z","sp":12.62},{"stockId":2612,"date":"2026-06-02T16:00:00.000Z","sp":13.03},{"date":"2026-06-01T16:00:00.000Z","stockId":2612,"sp":13.33},{"date":"2026-05-31T16:00:00.000Z","stockId":2612,"sp":13.67},{"date":"2026-05-28T16:00:00.000Z","stockId":2612,"sp":13.2},{"stockId":2612,"date":"2026-05-27T16:00:00.000Z","sp":13},{"stockId":2612,"date":"2026-05-26T16:00:00.000Z","sp":13.77},{"date":"2026-05-25T16:00:00.000Z","stockId":2612,"sp":14.83},{"date":"2026-05-24T16:00:00.000Z","stockId":2612,"sp":16.7},{"date":"2026-05-21T16:00:00.000Z","stockId":2612,"sp":16.5},{"date":"2026-05-20T16:00:00.000Z","stockId":2612,"sp":16.73},{"stockId":2612,"date":"2026-05-19T16:00:00.000Z","sp":16.56},{"date":"2026-05-18T16:00:00.000Z","stockId":2612,"sp":16.69},{"stockId":2612,"date":"2026-05-17T16:00:00.000Z","sp":16.43},{"stockId":2612,"date":"2026-05-14T16:00:00.000Z","sp":16.39},{"date":"2026-05-13T16:00:00.000Z","stockId":2612,"sp":16.11},{"date":"2026-05-12T16:00:00.000Z","stockId":2612,"sp":16.24},{"stockId":2612,"date":"2026-05-11T16:00:00.000Z","sp":16.39},{"stockId":2612,"date":"2026-05-10T16:00:00.000Z","sp":16.15},{"date":"2026-05-07T16:00:00.000Z","stockId":2612,"sp":16.26},{"stockId":2612,"date":"2026-05-06T16:00:00.000Z","sp":16.12},{"date":"2026-05-05T16:00:00.000Z","stockId":2612,"sp":16.17},{"date":"2026-04-29T16:00:00.000Z","stockId":2612,"sp":16.09},{"stockId":2612,"date":"2026-04-28T16:00:00.000Z","sp":16.35},{"date":"2026-04-27T16:00:00.000Z","stockId":2612,"sp":17.11},{"stockId":2612,"date":"2026-04-26T16:00:00.000Z","sp":17.55},{"stockId":2612,"date":"2026-04-23T16:00:00.000Z","sp":16.56},{"date":"2026-04-22T16:00:00.000Z","stockId":2612,"sp":16.46},{"date":"2026-04-21T16:00:00.000Z","stockId":2612,"sp":16.78},{"stockId":2612,"date":"2026-04-20T16:00:00.000Z","sp":16.93},{"date":"2026-04-19T16:00:00.000Z","stockId":2612,"sp":16.99},{"date":"2026-04-16T16:00:00.000Z","stockId":2612,"sp":16.95},{"stockId":2612,"date":"2026-04-15T16:00:00.000Z","sp":17.15},{"date":"2026-04-14T16:00:00.000Z","stockId":2612,"sp":17},{"date":"2026-04-13T16:00:00.000Z","stockId":2612,"sp":16.85},{"date":"2026-04-12T16:00:00.000Z","stockId":2612,"sp":16.75},{"stockId":2612,"date":"2026-04-09T16:00:00.000Z","sp":16.71},{"date":"2026-04-08T16:00:00.000Z","stockId":2612,"sp":16.5},{"date":"2026-04-07T16:00:00.000Z","stockId":2612,"sp":16.84},{"stockId":2612,"date":"2026-04-06T16:00:00.000Z","sp":16.36},{"date":"2026-04-02T16:00:00.000Z","stockId":2612,"sp":16.28},{"date":"2026-04-01T16:00:00.000Z","stockId":2612,"sp":16.7},{"date":"2026-03-31T16:00:00.000Z","stockId":2612,"sp":16.91},{"date":"2026-03-30T16:00:00.000Z","stockId":2612,"sp":16.6},{"date":"2026-03-29T16:00:00.000Z","stockId":2612,"sp":16.63},{"date":"2026-03-26T16:00:00.000Z","stockId":2612,"sp":16.57},{"stockId":2612,"date":"2026-03-25T16:00:00.000Z","sp":16.46},{"stockId":2612,"date":"2026-03-24T16:00:00.000Z","sp":16.62},{"stockId":2612,"date":"2026-03-23T16:00:00.000Z","sp":16.41},{"date":"2026-03-22T16:00:00.000Z","stockId":2612,"sp":15.8},{"date":"2026-03-19T16:00:00.000Z","stockId":2612,"sp":16.76},{"stockId":2612,"date":"2026-03-18T16:00:00.000Z","sp":17.03},{"date":"2026-03-17T16:00:00.000Z","stockId":2612,"sp":17.6},{"date":"2026-03-16T16:00:00.000Z","stockId":2612,"sp":17.45},{"stockId":2612,"date":"2026-03-15T16:00:00.000Z","sp":17.5},{"stockId":2612,"date":"2026-03-12T16:00:00.000Z","sp":17.56},{"stockId":2612,"date":"2026-03-11T16:00:00.000Z","sp":17.47},{"date":"2026-03-10T16:00:00.000Z","stockId":2612,"sp":17.63},{"stockId":2612,"date":"2026-03-09T16:00:00.000Z","sp":17.7},{"stockId":2612,"date":"2026-03-08T16:00:00.000Z","sp":17.43},{"stockId":2612,"date":"2026-03-05T16:00:00.000Z","sp":17.64},{"stockId":2612,"date":"2026-03-04T16:00:00.000Z","sp":17.29},{"stockId":2612,"date":"2026-03-03T16:00:00.000Z","sp":17.2},{"stockId":2612,"date":"2026-03-02T16:00:00.000Z","sp":17.51},{"date":"2026-03-01T16:00:00.000Z","stockId":2612,"sp":17.86},{"date":"2026-02-26T16:00:00.000Z","stockId":2612,"sp":18.68},{"date":"2026-02-25T16:00:00.000Z","stockId":2612,"sp":18.58},{"stockId":2612,"date":"2026-02-24T16:00:00.000Z","sp":18.85},{"stockId":2612,"date":"2026-02-23T16:00:00.000Z","sp":18.68},{"stockId":2612,"date":"2026-02-12T16:00:00.000Z","sp":18.59},{"date":"2026-02-11T16:00:00.000Z","stockId":2612,"sp":18.93},{"stockId":2612,"date":"2026-02-10T16:00:00.000Z","sp":19.3},{"date":"2026-02-09T16:00:00.000Z","stockId":2612,"sp":19.41},{"stockId":2612,"date":"2026-02-08T16:00:00.000Z","sp":19.77},{"date":"2026-02-05T16:00:00.000Z","stockId":2612,"sp":19.04},{"stockId":2612,"date":"2026-02-04T16:00:00.000Z","sp":19.4},{"stockId":2612,"date":"2026-02-03T16:00:00.000Z","sp":18.84},{"date":"2026-02-02T16:00:00.000Z","stockId":2612,"sp":18.7},{"date":"2026-02-01T16:00:00.000Z","stockId":2612,"sp":18.39},{"date":"2026-01-29T16:00:00.000Z","stockId":2612,"sp":18.7},{"stockId":2612,"date":"2026-01-28T16:00:00.000Z","sp":19.16},{"date":"2026-01-27T16:00:00.000Z","stockId":2612,"sp":18.96},{"stockId":2612,"date":"2026-01-26T16:00:00.000Z","sp":19.34},{"stockId":2612,"date":"2026-01-25T16:00:00.000Z","sp":19.97},{"date":"2026-01-22T16:00:00.000Z","stockId":2612,"sp":20.92},{"date":"2026-01-21T16:00:00.000Z","stockId":2612,"sp":20.59},{"date":"2026-01-20T16:00:00.000Z","stockId":2612,"sp":20.88},{"date":"2026-01-19T16:00:00.000Z","stockId":2612,"sp":20.53},{"stockId":2612,"date":"2026-01-18T16:00:00.000Z","sp":20.47},{"date":"2026-01-15T16:00:00.000Z","stockId":2612,"sp":20.13},{"stockId":2612,"date":"2026-01-14T16:00:00.000Z","sp":20.27},{"date":"2026-01-13T16:00:00.000Z","stockId":2612,"sp":20.54},{"date":"2026-01-12T16:00:00.000Z","stockId":2612,"sp":20.51},{"stockId":2612,"date":"2026-01-11T16:00:00.000Z","sp":20.9},{"date":"2026-01-08T16:00:00.000Z","stockId":2612,"sp":20.39},{"date":"2026-01-07T16:00:00.000Z","stockId":2612,"sp":20.19},{"date":"2026-01-06T16:00:00.000Z","stockId":2612,"sp":20.37},{"date":"2026-01-05T16:00:00.000Z","stockId":2612,"sp":20.6},{"date":"2026-01-04T16:00:00.000Z","stockId":2612,"sp":20.24},{"date":"2025-12-30T16:00:00.000Z","stockId":2612,"sp":20.44},{"date":"2025-12-29T16:00:00.000Z","stockId":2612,"sp":19.55},{"date":"2025-12-28T16:00:00.000Z","stockId":2612,"sp":19.5},{"date":"2025-12-25T16:00:00.000Z","stockId":2612,"sp":19.82},{"date":"2025-12-24T16:00:00.000Z","stockId":2612,"sp":19.79},{"date":"2025-12-23T16:00:00.000Z","stockId":2612,"sp":19.73},{"date":"2025-12-22T16:00:00.000Z","stockId":2612,"sp":19.73},{"date":"2025-12-21T16:00:00.000Z","stockId":2612,"sp":19.75},{"date":"2025-12-18T16:00:00.000Z","stockId":2612,"sp":20.19},{"date":"2025-12-17T16:00:00.000Z","stockId":2612,"sp":19.37},{"date":"2025-12-16T16:00:00.000Z","stockId":2612,"sp":19.23},{"date":"2025-12-15T16:00:00.000Z","stockId":2612,"sp":18.98},{"date":"2025-12-14T16:00:00.000Z","stockId":2612,"sp":18.92},{"date":"2025-12-11T16:00:00.000Z","stockId":2612,"sp":19.23},{"date":"2025-12-10T16:00:00.000Z","stockId":2612,"sp":19.21},{"date":"2025-12-09T16:00:00.000Z","stockId":2612,"sp":19.59},{"date":"2025-12-08T16:00:00.000Z","stockId":2612,"sp":19.62},{"date":"2025-12-07T16:00:00.000Z","stockId":2612,"sp":19.78},{"date":"2025-12-04T16:00:00.000Z","stockId":2612,"sp":19.47},{"date":"2025-12-03T16:00:00.000Z","stockId":2612,"sp":19.31},{"date":"2025-12-02T16:00:00.000Z","stockId":2612,"sp":19.8},{"date":"2025-12-01T16:00:00.000Z","stockId":2612,"sp":20.24},{"date":"2025-11-30T16:00:00.000Z","stockId":2612,"sp":20.41},{"date":"2025-11-27T16:00:00.000Z","stockId":2612,"sp":20.42},{"date":"2025-11-26T16:00:00.000Z","stockId":2612,"sp":20.44},{"date":"2025-11-25T16:00:00.000Z","stockId":2612,"sp":20.58},{"date":"2025-11-24T16:00:00.000Z","stockId":2612,"sp":20.64},{"date":"2025-11-23T16:00:00.000Z","stockId":2612,"sp":20.55},{"date":"2025-11-20T16:00:00.000Z","stockId":2612,"sp":20.62},{"date":"2025-11-19T16:00:00.000Z","stockId":2612,"sp":21.96},{"date":"2025-11-18T16:00:00.000Z","stockId":2612,"sp":23.64},{"date":"2025-11-17T16:00:00.000Z","stockId":2612,"sp":21.49},{"date":"2025-11-16T16:00:00.000Z","stockId":2612,"sp":21.35},{"date":"2025-11-13T16:00:00.000Z","stockId":2612,"sp":21.01},{"date":"2025-11-12T16:00:00.000Z","stockId":2612,"sp":20.82},{"date":"2025-11-11T16:00:00.000Z","stockId":2612,"sp":21.05},{"date":"2025-11-10T16:00:00.000Z","stockId":2612,"sp":20.83},{"date":"2025-11-09T16:00:00.000Z","stockId":2612,"sp":21.05},{"date":"2025-11-06T16:00:00.000Z","stockId":2612,"sp":21.48},{"date":"2025-11-05T16:00:00.000Z","stockId":2612,"sp":19.96},{"date":"2025-11-04T16:00:00.000Z","stockId":2612,"sp":20.32},{"date":"2025-11-03T16:00:00.000Z","stockId":2612,"sp":20.55},{"date":"2025-11-02T16:00:00.000Z","stockId":2612,"sp":20.24},{"date":"2025-10-30T16:00:00.000Z","stockId":2612,"sp":19.68},{"date":"2025-10-29T16:00:00.000Z","stockId":2612,"sp":18.99},{"date":"2025-10-28T16:00:00.000Z","stockId":2612,"sp":17.26},{"date":"2025-10-27T16:00:00.000Z","stockId":2612,"sp":17.55},{"date":"2025-10-26T16:00:00.000Z","stockId":2612,"sp":17.71},{"date":"2025-10-23T16:00:00.000Z","stockId":2612,"sp":17.27},{"date":"2025-10-22T16:00:00.000Z","stockId":2612,"sp":17.36},{"date":"2025-10-21T16:00:00.000Z","stockId":2612,"sp":17.38},{"date":"2025-10-20T16:00:00.000Z","stockId":2612,"sp":17.4},{"date":"2025-10-19T16:00:00.000Z","stockId":2612,"sp":17.37},{"date":"2025-10-16T16:00:00.000Z","stockId":2612,"sp":17.15},{"date":"2025-10-15T16:00:00.000Z","stockId":2612,"sp":17.48},{"date":"2025-10-14T16:00:00.000Z","stockId":2612,"sp":17.37},{"date":"2025-10-13T16:00:00.000Z","stockId":2612,"sp":16.99},{"date":"2025-10-12T16:00:00.000Z","stockId":2612,"sp":16.89},{"date":"2025-10-09T16:00:00.000Z","stockId":2612,"sp":17.38},{"date":"2025-10-08T16:00:00.000Z","stockId":2612,"sp":17.15},{"date":"2025-09-29T16:00:00.000Z","stockId":2612,"sp":17.18},{"date":"2025-09-28T16:00:00.000Z","stockId":2612,"sp":17.15},{"date":"2025-09-25T16:00:00.000Z","stockId":2612,"sp":17.16},{"date":"2025-09-24T16:00:00.000Z","stockId":2612,"sp":17.18},{"date":"2025-09-23T16:00:00.000Z","stockId":2612,"sp":17.4},{"date":"2025-09-22T16:00:00.000Z","stockId":2612,"sp":17.29},{"date":"2025-09-21T16:00:00.000Z","stockId":2612,"sp":17.51},{"date":"2025-09-18T16:00:00.000Z","stockId":2612,"sp":17.93},{"date":"2025-09-17T16:00:00.000Z","stockId":2612,"sp":17.78},{"date":"2025-09-16T16:00:00.000Z","stockId":2612,"sp":18.24},{"date":"2025-09-15T16:00:00.000Z","stockId":2612,"sp":18.58},{"date":"2025-09-14T16:00:00.000Z","stockId":2612,"sp":18.5},{"date":"2025-09-11T16:00:00.000Z","stockId":2612,"sp":18.61},{"date":"2025-09-10T16:00:00.000Z","stockId":2612,"sp":18.96},{"date":"2025-09-09T16:00:00.000Z","stockId":2612,"sp":18.95},{"date":"2025-09-08T16:00:00.000Z","stockId":2612,"sp":19.02},{"date":"2025-09-07T16:00:00.000Z","stockId":2612,"sp":18.88},{"date":"2025-09-04T16:00:00.000Z","stockId":2612,"sp":18.5},{"date":"2025-09-03T16:00:00.000Z","stockId":2612,"sp":18.45},{"date":"2025-09-02T16:00:00.000Z","stockId":2612,"sp":18.17},{"date":"2025-09-01T16:00:00.000Z","stockId":2612,"sp":18.54},{"date":"2025-08-31T16:00:00.000Z","stockId":2612,"sp":18.65},{"date":"2025-08-28T16:00:00.000Z","stockId":2612,"sp":18.19},{"date":"2025-08-27T16:00:00.000Z","stockId":2612,"sp":17.72},{"date":"2025-08-26T16:00:00.000Z","stockId":2612,"sp":17.77},{"date":"2025-08-25T16:00:00.000Z","stockId":2612,"sp":18.28},{"date":"2025-08-24T16:00:00.000Z","stockId":2612,"sp":18.13},{"date":"2025-08-21T16:00:00.000Z","stockId":2612,"sp":18.18},{"date":"2025-08-20T16:00:00.000Z","stockId":2612,"sp":18.3},{"date":"2025-08-19T16:00:00.000Z","stockId":2612,"sp":17.94},{"date":"2025-08-18T16:00:00.000Z","stockId":2612,"sp":17.7},{"date":"2025-08-17T16:00:00.000Z","stockId":2612,"sp":17.64},{"date":"2025-08-14T16:00:00.000Z","stockId":2612,"sp":17.42},{"date":"2025-08-13T16:00:00.000Z","stockId":2612,"sp":17.21},{"date":"2025-08-12T16:00:00.000Z","stockId":2612,"sp":17.75},{"date":"2025-08-11T16:00:00.000Z","stockId":2612,"sp":17.8},{"date":"2025-08-10T16:00:00.000Z","stockId":2612,"sp":17.82},{"date":"2025-08-07T16:00:00.000Z","stockId":2612,"sp":17.74},{"date":"2025-08-06T16:00:00.000Z","stockId":2612,"sp":17.79},{"date":"2025-08-05T16:00:00.000Z","stockId":2612,"sp":17.78},{"date":"2025-08-04T16:00:00.000Z","stockId":2612,"sp":17.81},{"date":"2025-08-03T16:00:00.000Z","stockId":2612,"sp":17.81},{"date":"2025-07-31T16:00:00.000Z","stockId":2612,"sp":17.72},{"date":"2025-07-30T16:00:00.000Z","stockId":2612,"sp":17.61},{"date":"2025-07-29T16:00:00.000Z","stockId":2612,"sp":18.02},{"date":"2025-07-28T16:00:00.000Z","stockId":2612,"sp":18.23},{"date":"2025-07-27T16:00:00.000Z","stockId":2612,"sp":18.04},{"date":"2025-07-24T16:00:00.000Z","stockId":2612,"sp":18.32},{"date":"2025-07-23T16:00:00.000Z","stockId":2612,"sp":18.29},{"date":"2025-07-22T16:00:00.000Z","stockId":2612,"sp":18.16},{"date":"2025-07-21T16:00:00.000Z","stockId":2612,"sp":18.25},{"date":"2025-07-20T16:00:00.000Z","stockId":2612,"sp":18.13},{"date":"2025-07-17T16:00:00.000Z","stockId":2612,"sp":18.06},{"date":"2025-07-16T16:00:00.000Z","stockId":2612,"sp":18.2},{"date":"2025-07-15T16:00:00.000Z","stockId":2612,"sp":18.14},{"date":"2025-07-14T16:00:00.000Z","stockId":2612,"sp":17.91},{"date":"2025-07-13T16:00:00.000Z","stockId":2612,"sp":18.3},{"date":"2025-07-10T16:00:00.000Z","stockId":2612,"sp":18.31},{"date":"2025-07-09T16:00:00.000Z","stockId":2612,"sp":18.34},{"date":"2025-07-08T16:00:00.000Z","stockId":2612,"sp":17.44},{"date":"2025-07-07T16:00:00.000Z","stockId":2612,"sp":18.15},{"date":"2025-07-06T16:00:00.000Z","stockId":2612,"sp":17.1},{"date":"2025-07-03T16:00:00.000Z","stockId":2612,"sp":17.04},{"date":"2025-07-02T16:00:00.000Z","stockId":2612,"sp":17.55},{"date":"2025-07-01T16:00:00.000Z","stockId":2612,"sp":17.11},{"date":"2025-06-30T16:00:00.000Z","stockId":2612,"sp":17.28},{"date":"2025-06-29T16:00:00.000Z","stockId":2612,"sp":16.84},{"date":"2025-06-26T16:00:00.000Z","stockId":2612,"sp":16.69},{"date":"2025-06-25T16:00:00.000Z","stockId":2612,"sp":16.74},{"date":"2025-06-24T16:00:00.000Z","stockId":2612,"sp":16.87},{"date":"2025-06-23T16:00:00.000Z","stockId":2612,"sp":16.83},{"date":"2025-06-22T16:00:00.000Z","stockId":2612,"sp":16.58},{"date":"2025-06-19T16:00:00.000Z","stockId":2612,"sp":16.46},{"date":"2025-06-18T16:00:00.000Z","stockId":2612,"sp":16.57},{"date":"2025-06-17T16:00:00.000Z","stockId":2612,"sp":17.04},{"date":"2025-06-16T16:00:00.000Z","stockId":2612,"sp":17.47},{"date":"2025-06-15T16:00:00.000Z","stockId":2612,"sp":17.8},{"date":"2025-06-12T16:00:00.000Z","stockId":2612,"sp":17.7},{"date":"2025-06-11T16:00:00.000Z","stockId":2612,"sp":18.88},{"date":"2025-06-10T16:00:00.000Z","stockId":2612,"sp":18.58},{"date":"2025-06-09T16:00:00.000Z","stockId":2612,"sp":18.57},{"date":"2025-06-08T16:00:00.000Z","stockId":2612,"sp":18.6},{"date":"2025-06-05T16:00:00.000Z","stockId":2612,"sp":18.04},{"date":"2025-06-04T16:00:00.000Z","stockId":2612,"sp":18.7},{"date":"2025-06-03T16:00:00.000Z","stockId":2612,"sp":19.46},{"date":"2025-06-02T16:00:00.000Z","stockId":2612,"sp":18.36},{"date":"2025-05-29T16:00:00.000Z","stockId":2612,"sp":16.69},{"date":"2025-05-28T16:00:00.000Z","stockId":2612,"sp":17.02},{"date":"2025-05-27T16:00:00.000Z","stockId":2612,"sp":17.1},{"date":"2025-05-26T16:00:00.000Z","stockId":2612,"sp":16.6},{"date":"2025-05-25T16:00:00.000Z","stockId":2612,"sp":16.58},{"date":"2025-05-22T16:00:00.000Z","stockId":2612,"sp":16.52},{"date":"2025-05-21T16:00:00.000Z","stockId":2612,"sp":16.81},{"date":"2025-05-20T16:00:00.000Z","stockId":2612,"sp":17.81},{"date":"2025-05-19T16:00:00.000Z","stockId":2612,"sp":17.47},{"date":"2025-05-18T16:00:00.000Z","stockId":2612,"sp":16.95},{"date":"2025-05-15T16:00:00.000Z","stockId":2612,"sp":16.95},{"date":"2025-05-14T16:00:00.000Z","stockId":2612,"sp":17.4},{"date":"2025-05-13T16:00:00.000Z","stockId":2612,"sp":16.74},{"date":"2025-05-12T16:00:00.000Z","stockId":2612,"sp":16.78},{"date":"2025-05-11T16:00:00.000Z","stockId":2612,"sp":16.86},{"date":"2025-05-08T16:00:00.000Z","stockId":2612,"sp":16.93},{"date":"2025-05-07T16:00:00.000Z","stockId":2612,"sp":16.72},{"date":"2025-05-06T16:00:00.000Z","stockId":2612,"sp":16.06},{"date":"2025-05-05T16:00:00.000Z","stockId":2612,"sp":16.12},{"date":"2025-04-29T16:00:00.000Z","stockId":2612,"sp":15.89},{"date":"2025-04-28T16:00:00.000Z","stockId":2612,"sp":15.69},{"date":"2025-04-27T16:00:00.000Z","stockId":2612,"sp":15.61},{"date":"2025-04-24T16:00:00.000Z","stockId":2612,"sp":16.06},{"date":"2025-04-23T16:00:00.000Z","stockId":2612,"sp":15.91},{"date":"2025-04-22T16:00:00.000Z","stockId":2612,"sp":15.78},{"date":"2025-04-21T16:00:00.000Z","stockId":2612,"sp":15.72},{"date":"2025-04-20T16:00:00.000Z","stockId":2612,"sp":15.77},{"date":"2025-04-17T16:00:00.000Z","stockId":2612,"sp":15.62},{"date":"2025-04-16T16:00:00.000Z","stockId":2612,"sp":16.03},{"date":"2025-04-15T16:00:00.000Z","stockId":2612,"sp":16.32},{"date":"2025-04-14T16:00:00.000Z","stockId":2612,"sp":16.06},{"date":"2025-04-13T16:00:00.000Z","stockId":2612,"sp":15.6},{"date":"2025-04-10T16:00:00.000Z","stockId":2612,"sp":15.5},{"date":"2025-04-09T16:00:00.000Z","stockId":2612,"sp":15.77},{"date":"2025-04-08T16:00:00.000Z","stockId":2612,"sp":14.95},{"date":"2025-04-07T16:00:00.000Z","stockId":2612,"sp":14.57},{"date":"2025-04-06T16:00:00.000Z","stockId":2612,"sp":14.56},{"date":"2025-04-02T16:00:00.000Z","stockId":2612,"sp":16.18},{"date":"2025-04-01T16:00:00.000Z","stockId":2612,"sp":15.56},{"date":"2025-03-31T16:00:00.000Z","stockId":2612,"sp":15.37},{"date":"2025-03-30T16:00:00.000Z","stockId":2612,"sp":15.11},{"date":"2025-03-27T16:00:00.000Z","stockId":2612,"sp":15.2},{"date":"2025-03-26T16:00:00.000Z","stockId":2612,"sp":15.52},{"date":"2025-03-25T16:00:00.000Z","stockId":2612,"sp":15.59},{"date":"2025-03-24T16:00:00.000Z","stockId":2612,"sp":15.71},{"date":"2025-03-23T16:00:00.000Z","stockId":2612,"sp":15.65},{"date":"2025-03-20T16:00:00.000Z","stockId":2612,"sp":15.72},{"date":"2025-03-19T16:00:00.000Z","stockId":2612,"sp":16.06},{"date":"2025-03-18T16:00:00.000Z","stockId":2612,"sp":16.29},{"date":"2025-03-17T16:00:00.000Z","stockId":2612,"sp":16.52},{"date":"2025-03-16T16:00:00.000Z","stockId":2612,"sp":16.4},{"date":"2025-03-13T16:00:00.000Z","stockId":2612,"sp":16.63},{"date":"2025-03-12T16:00:00.000Z","stockId":2612,"sp":16.19},{"date":"2025-03-11T16:00:00.000Z","stockId":2612,"sp":15.72},{"date":"2025-03-10T16:00:00.000Z","stockId":2612,"sp":15.45},{"date":"2025-03-09T16:00:00.000Z","stockId":2612,"sp":14.92},{"date":"2025-03-06T16:00:00.000Z","stockId":2612,"sp":14.8},{"date":"2025-03-05T16:00:00.000Z","stockId":2612,"sp":14.99},{"date":"2025-03-04T16:00:00.000Z","stockId":2612,"sp":14.79},{"date":"2025-03-03T16:00:00.000Z","stockId":2612,"sp":14.93},{"date":"2025-03-02T16:00:00.000Z","stockId":2612,"sp":15.06},{"date":"2025-02-27T16:00:00.000Z","stockId":2612,"sp":14.96},{"date":"2025-02-26T16:00:00.000Z","stockId":2612,"sp":15.35},{"date":"2025-02-25T16:00:00.000Z","stockId":2612,"sp":15.13},{"date":"2025-02-24T16:00:00.000Z","stockId":2612,"sp":15.03},{"date":"2025-02-23T16:00:00.000Z","stockId":2612,"sp":15.37},{"date":"2025-02-20T16:00:00.000Z","stockId":2612,"sp":15.43},{"date":"2025-02-19T16:00:00.000Z","stockId":2612,"sp":15.64},{"date":"2025-02-18T16:00:00.000Z","stockId":2612,"sp":15.42},{"date":"2025-02-17T16:00:00.000Z","stockId":2612,"sp":15.18},{"date":"2025-02-16T16:00:00.000Z","stockId":2612,"sp":15.85},{"date":"2025-02-13T16:00:00.000Z","stockId":2612,"sp":15.75},{"date":"2025-02-12T16:00:00.000Z","stockId":2612,"sp":15.8},{"date":"2025-02-11T16:00:00.000Z","stockId":2612,"sp":15.73},{"date":"2025-02-10T16:00:00.000Z","stockId":2612,"sp":15.7},{"date":"2025-02-09T16:00:00.000Z","stockId":2612,"sp":15.8},{"date":"2025-02-06T16:00:00.000Z","stockId":2612,"sp":15.66},{"date":"2025-02-05T16:00:00.000Z","stockId":2612,"sp":15.14},{"date":"2025-02-04T16:00:00.000Z","stockId":2612,"sp":15.25},{"date":"2025-01-26T16:00:00.000Z","stockId":2612,"sp":15.33},{"date":"2025-01-23T16:00:00.000Z","stockId":2612,"sp":15.33},{"date":"2025-01-22T16:00:00.000Z","stockId":2612,"sp":15.13},{"date":"2025-01-21T16:00:00.000Z","stockId":2612,"sp":15.18},{"date":"2025-01-20T16:00:00.000Z","stockId":2612,"sp":15.44},{"date":"2025-01-19T16:00:00.000Z","stockId":2612,"sp":15.51},{"date":"2025-01-16T16:00:00.000Z","stockId":2612,"sp":15.26},{"date":"2025-01-15T16:00:00.000Z","stockId":2612,"sp":15.44},{"date":"2025-01-14T16:00:00.000Z","stockId":2612,"sp":15.2},{"date":"2025-01-13T16:00:00.000Z","stockId":2612,"sp":15.15},{"date":"2025-01-12T16:00:00.000Z","stockId":2612,"sp":14.7},{"date":"2025-01-09T16:00:00.000Z","stockId":2612,"sp":14.74},{"date":"2025-01-08T16:00:00.000Z","stockId":2612,"sp":15.43},{"date":"2025-01-07T16:00:00.000Z","stockId":2612,"sp":15.75},{"date":"2025-01-06T16:00:00.000Z","stockId":2612,"sp":15.76},{"date":"2025-01-05T16:00:00.000Z","stockId":2612,"sp":15.64},{"date":"2025-01-02T16:00:00.000Z","stockId":2612,"sp":15.54},{"date":"2025-01-01T16:00:00.000Z","stockId":2612,"sp":16.25},{"date":"2024-12-30T16:00:00.000Z","stockId":2612,"sp":16.36},{"date":"2024-12-29T16:00:00.000Z","stockId":2612,"sp":16.6},{"date":"2024-12-26T16:00:00.000Z","stockId":2612,"sp":17.13},{"date":"2024-12-25T16:00:00.000Z","stockId":2612,"sp":17.04},{"date":"2024-12-24T16:00:00.000Z","stockId":2612,"sp":17.07},{"date":"2024-12-23T16:00:00.000Z","stockId":2612,"sp":17.48},{"date":"2024-12-22T16:00:00.000Z","stockId":2612,"sp":17.76},{"date":"2024-12-19T16:00:00.000Z","stockId":2612,"sp":18.03},{"date":"2024-12-18T16:00:00.000Z","stockId":2612,"sp":17.71},{"date":"2024-12-17T16:00:00.000Z","stockId":2612,"sp":17.96},{"date":"2024-12-16T16:00:00.000Z","stockId":2612,"sp":18.08},{"date":"2024-12-15T16:00:00.000Z","stockId":2612,"sp":19.07},{"date":"2024-12-12T16:00:00.000Z","stockId":2612,"sp":19.63},{"date":"2024-12-11T16:00:00.000Z","stockId":2612,"sp":18.93},{"date":"2024-12-10T16:00:00.000Z","stockId":2612,"sp":18.43},{"date":"2024-12-09T16:00:00.000Z","stockId":2612,"sp":17.62},{"date":"2024-12-08T16:00:00.000Z","stockId":2612,"sp":17.52},{"date":"2024-12-05T16:00:00.000Z","stockId":2612,"sp":17.78},{"date":"2024-12-04T16:00:00.000Z","stockId":2612,"sp":17.46},{"date":"2024-12-03T16:00:00.000Z","stockId":2612,"sp":17.47},{"date":"2024-12-02T16:00:00.000Z","stockId":2612,"sp":17.8},{"date":"2024-12-01T16:00:00.000Z","stockId":2612,"sp":17.86},{"date":"2024-11-28T16:00:00.000Z","stockId":2612,"sp":17.5},{"date":"2024-11-27T16:00:00.000Z","stockId":2612,"sp":17},{"date":"2024-11-26T16:00:00.000Z","stockId":2612,"sp":17.07},{"date":"2024-11-25T16:00:00.000Z","stockId":2612,"sp":16.69},{"date":"2024-11-24T16:00:00.000Z","stockId":2612,"sp":16.86},{"date":"2024-11-21T16:00:00.000Z","stockId":2612,"sp":16.73},{"date":"2024-11-20T16:00:00.000Z","stockId":2612,"sp":17.46},{"date":"2024-11-19T16:00:00.000Z","stockId":2612,"sp":17.46},{"date":"2024-11-18T16:00:00.000Z","stockId":2612,"sp":17.23},{"date":"2024-11-17T16:00:00.000Z","stockId":2612,"sp":17.01},{"date":"2024-11-14T16:00:00.000Z","stockId":2612,"sp":17.32},{"date":"2024-11-13T16:00:00.000Z","stockId":2612,"sp":17.59},{"date":"2024-11-12T16:00:00.000Z","stockId":2612,"sp":18.46},{"date":"2024-11-11T16:00:00.000Z","stockId":2612,"sp":18.72},{"date":"2024-11-10T16:00:00.000Z","stockId":2612,"sp":18.4},{"date":"2024-11-07T16:00:00.000Z","stockId":2612,"sp":18.37},{"date":"2024-11-06T16:00:00.000Z","stockId":2612,"sp":18.7},{"date":"2024-11-05T16:00:00.000Z","stockId":2612,"sp":17},{"date":"2024-11-04T16:00:00.000Z","stockId":2612,"sp":17.02},{"date":"2024-11-03T16:00:00.000Z","stockId":2612,"sp":16.99},{"date":"2024-10-31T16:00:00.000Z","stockId":2612,"sp":16.83},{"date":"2024-10-30T16:00:00.000Z","stockId":2612,"sp":17.7},{"date":"2024-10-29T16:00:00.000Z","stockId":2612,"sp":17.47},{"date":"2024-10-28T16:00:00.000Z","stockId":2612,"sp":15.88},{"date":"2024-10-27T16:00:00.000Z","stockId":2612,"sp":16},{"date":"2024-10-24T16:00:00.000Z","stockId":2612,"sp":15.84},{"date":"2024-10-23T16:00:00.000Z","stockId":2612,"sp":15.53},{"date":"2024-10-22T16:00:00.000Z","stockId":2612,"sp":15.46},{"date":"2024-10-21T16:00:00.000Z","stockId":2612,"sp":15.43},{"date":"2024-10-20T16:00:00.000Z","stockId":2612,"sp":15.1},{"date":"2024-10-17T16:00:00.000Z","stockId":2612,"sp":15.09},{"date":"2024-10-16T16:00:00.000Z","stockId":2612,"sp":14.61},{"date":"2024-10-15T16:00:00.000Z","stockId":2612,"sp":14.85},{"date":"2024-10-14T16:00:00.000Z","stockId":2612,"sp":14.8},{"date":"2024-10-13T16:00:00.000Z","stockId":2612,"sp":15.28},{"date":"2024-10-10T16:00:00.000Z","stockId":2612,"sp":14.97},{"date":"2024-10-09T16:00:00.000Z","stockId":2612,"sp":15.49},{"date":"2024-10-08T16:00:00.000Z","stockId":2612,"sp":15.67},{"date":"2024-10-07T16:00:00.000Z","stockId":2612,"sp":17.39},{"date":"2024-09-29T16:00:00.000Z","stockId":2612,"sp":16.76},{"date":"2024-09-26T16:00:00.000Z","stockId":2612,"sp":15.24},{"date":"2024-09-25T16:00:00.000Z","stockId":2612,"sp":14.38},{"date":"2024-09-24T16:00:00.000Z","stockId":2612,"sp":13.46},{"date":"2024-09-23T16:00:00.000Z","stockId":2612,"sp":13.28},{"date":"2024-09-22T16:00:00.000Z","stockId":2612,"sp":12.7},{"date":"2024-09-19T16:00:00.000Z","stockId":2612,"sp":12.84},{"date":"2024-09-18T16:00:00.000Z","stockId":2612,"sp":12.94},{"date":"2024-09-17T16:00:00.000Z","stockId":2612,"sp":12.33},{"date":"2024-09-12T16:00:00.000Z","stockId":2612,"sp":12.56},{"date":"2024-09-11T16:00:00.000Z","stockId":2612,"sp":12.73},{"date":"2024-09-10T16:00:00.000Z","stockId":2612,"sp":12.9},{"date":"2024-09-09T16:00:00.000Z","stockId":2612,"sp":12.89},{"date":"2024-09-08T16:00:00.000Z","stockId":2612,"sp":12.97},{"date":"2024-09-05T16:00:00.000Z","stockId":2612,"sp":12.85},{"date":"2024-09-04T16:00:00.000Z","stockId":2612,"sp":13.05},{"date":"2024-09-03T16:00:00.000Z","stockId":2612,"sp":12.84},{"date":"2024-09-02T16:00:00.000Z","stockId":2612,"sp":12.87},{"date":"2024-09-01T16:00:00.000Z","stockId":2612,"sp":12.77},{"date":"2024-08-29T16:00:00.000Z","stockId":2612,"sp":13.18},{"date":"2024-08-28T16:00:00.000Z","stockId":2612,"sp":12.87},{"date":"2024-08-27T16:00:00.000Z","stockId":2612,"sp":12.72},{"date":"2024-08-26T16:00:00.000Z","stockId":2612,"sp":12.6},{"date":"2024-08-25T16:00:00.000Z","stockId":2612,"sp":12.64},{"date":"2024-08-22T16:00:00.000Z","stockId":2612,"sp":12.74},{"date":"2024-08-21T16:00:00.000Z","stockId":2612,"sp":12.51},{"date":"2024-08-20T16:00:00.000Z","stockId":2612,"sp":12.6},{"date":"2024-08-19T16:00:00.000Z","stockId":2612,"sp":13.06},{"date":"2024-08-18T16:00:00.000Z","stockId":2612,"sp":13.51},{"date":"2024-08-15T16:00:00.000Z","stockId":2612,"sp":13.57},{"date":"2024-08-14T16:00:00.000Z","stockId":2612,"sp":13.65},{"date":"2024-08-13T16:00:00.000Z","stockId":2612,"sp":13.67},{"date":"2024-08-12T16:00:00.000Z","stockId":2612,"sp":13.88},{"date":"2024-08-11T16:00:00.000Z","stockId":2612,"sp":13.9},{"date":"2024-08-08T16:00:00.000Z","stockId":2612,"sp":13.88},{"date":"2024-08-07T16:00:00.000Z","stockId":2612,"sp":14.06},{"date":"2024-08-06T16:00:00.000Z","stockId":2612,"sp":13.86},{"date":"2024-08-05T16:00:00.000Z","stockId":2612,"sp":14.02},{"date":"2024-08-04T16:00:00.000Z","stockId":2612,"sp":13.58},{"date":"2024-08-01T16:00:00.000Z","stockId":2612,"sp":13.68},{"date":"2024-07-31T16:00:00.000Z","stockId":2612,"sp":13.56},{"date":"2024-07-30T16:00:00.000Z","stockId":2612,"sp":13.78},{"date":"2024-07-29T16:00:00.000Z","stockId":2612,"sp":13.06},{"date":"2024-07-28T16:00:00.000Z","stockId":2612,"sp":13},{"date":"2024-07-25T16:00:00.000Z","stockId":2612,"sp":13.26},{"date":"2024-07-24T16:00:00.000Z","stockId":2612,"sp":13.01},{"date":"2024-07-23T16:00:00.000Z","stockId":2612,"sp":12.89},{"date":"2024-07-22T16:00:00.000Z","stockId":2612,"sp":13.2},{"date":"2024-07-21T16:00:00.000Z","stockId":2612,"sp":13.6},{"date":"2024-07-18T16:00:00.000Z","stockId":2612,"sp":13.67},{"date":"2024-07-17T16:00:00.000Z","stockId":2612,"sp":13.67},{"date":"2024-07-16T16:00:00.000Z","stockId":2612,"sp":13.83},{"date":"2024-07-15T16:00:00.000Z","stockId":2612,"sp":13.54},{"date":"2024-07-14T16:00:00.000Z","stockId":2612,"sp":13.65},{"date":"2024-07-11T16:00:00.000Z","stockId":2612,"sp":13.79},{"date":"2024-07-10T16:00:00.000Z","stockId":2612,"sp":13.82},{"date":"2024-07-09T16:00:00.000Z","stockId":2612,"sp":13.28},{"date":"2024-07-08T16:00:00.000Z","stockId":2612,"sp":13.22},{"date":"2024-07-07T16:00:00.000Z","stockId":2612,"sp":13.13},{"date":"2024-07-04T16:00:00.000Z","stockId":2612,"sp":13.53},{"date":"2024-07-03T16:00:00.000Z","stockId":2612,"sp":13.43},{"date":"2024-07-02T16:00:00.000Z","stockId":2612,"sp":13.89},{"date":"2024-07-01T16:00:00.000Z","stockId":2612,"sp":13.91},{"date":"2024-06-30T16:00:00.000Z","stockId":2612,"sp":13.97},{"date":"2024-06-27T16:00:00.000Z","stockId":2612,"sp":13.82},{"date":"2024-06-26T16:00:00.000Z","stockId":2612,"sp":13.99},{"sp":14.33,"stockId":2612,"date":"2024-06-25T16:00:00.000Z"},{"sp":13.97,"stockId":2612,"date":"2024-06-24T16:00:00.000Z"},{"sp":13.8,"stockId":2612,"date":"2024-06-23T16:00:00.000Z"},{"sp":14.33,"stockId":2612,"date":"2024-06-20T16:00:00.000Z"},{"sp":14.5,"stockId":2612,"date":"2024-06-19T16:00:00.000Z"},{"sp":15.03,"stockId":2612,"date":"2024-06-18T16:00:00.000Z"},{"sp":15.36,"stockId":2612,"date":"2024-06-17T16:00:00.000Z"},{"sp":15.42,"stockId":2612,"date":"2024-06-16T16:00:00.000Z"},{"sp":15.37,"stockId":2612,"date":"2024-06-13T16:00:00.000Z"},{"sp":15.37,"stockId":2612,"date":"2024-06-12T16:00:00.000Z"},{"sp":15.77,"stockId":2612,"date":"2024-06-11T16:00:00.000Z"},{"sp":15.73,"stockId":2612,"date":"2024-06-10T16:00:00.000Z"},{"sp":15.69,"stockId":2612,"date":"2024-06-06T16:00:00.000Z"},{"sp":15.54,"stockId":2612,"date":"2024-06-05T16:00:00.000Z"},{"sp":16.1,"stockId":2612,"date":"2024-06-04T16:00:00.000Z"},{"sp":16.22,"stockId":2612,"date":"2024-06-03T16:00:00.000Z"},{"sp":15.98,"stockId":2612,"date":"2024-06-02T16:00:00.000Z"},{"sp":16.16,"stockId":2612,"date":"2024-05-30T16:00:00.000Z"},{"sp":16.8,"stockId":2612,"date":"2024-05-29T16:00:00.000Z"},{"sp":16.83,"stockId":2612,"date":"2024-05-28T16:00:00.000Z"},{"sp":16.79,"stockId":2612,"date":"2024-05-27T16:00:00.000Z"},{"sp":17.03,"stockId":2612,"date":"2024-05-26T16:00:00.000Z"},{"sp":16.93,"stockId":2612,"date":"2024-05-23T16:00:00.000Z"},{"sp":17.3,"stockId":2612,"date":"2024-05-22T16:00:00.000Z"},{"sp":18.12,"stockId":2612,"date":"2024-05-21T16:00:00.000Z"},{"sp":17.33,"stockId":2612,"date":"2024-05-20T16:00:00.000Z"},{"sp":17.5,"stockId":2612,"date":"2024-05-19T16:00:00.000Z"},{"sp":17.46,"stockId":2612,"date":"2024-05-16T16:00:00.000Z"},{"sp":17.46,"stockId":2612,"date":"2024-05-15T16:00:00.000Z"},{"sp":17.5,"stockId":2612,"date":"2024-05-14T16:00:00.000Z"},{"sp":17.64,"stockId":2612,"date":"2024-05-13T16:00:00.000Z"},{"sp":17.28,"stockId":2612,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2612,"sp":17.49},{"date":"2024-05-08T16:00:00.000Z","stockId":2612,"sp":17.74},{"date":"2024-05-07T16:00:00.000Z","stockId":2612,"sp":17.38},{"date":"2024-05-06T16:00:00.000Z","stockId":2612,"sp":17.82},{"date":"2024-05-05T16:00:00.000Z","stockId":2612,"sp":18.04},{"date":"2024-04-29T16:00:00.000Z","stockId":2612,"sp":17.45},{"date":"2024-04-28T16:00:00.000Z","stockId":2612,"sp":17.07},{"date":"2024-04-25T16:00:00.000Z","stockId":2612,"sp":16.43},{"date":"2024-04-24T16:00:00.000Z","stockId":2612,"sp":16.25},{"date":"2024-04-23T16:00:00.000Z","stockId":2612,"sp":16.14},{"date":"2024-04-22T16:00:00.000Z","stockId":2612,"sp":16.39},{"date":"2024-04-21T16:00:00.000Z","stockId":2612,"sp":16.27},{"date":"2024-04-18T16:00:00.000Z","stockId":2612,"sp":15.97},{"date":"2024-04-17T16:00:00.000Z","stockId":2612,"sp":16.17},{"date":"2024-04-16T16:00:00.000Z","stockId":2612,"sp":16.07},{"date":"2024-04-15T16:00:00.000Z","stockId":2612,"sp":15.25},{"date":"2024-04-14T16:00:00.000Z","stockId":2612,"sp":16.03},{"date":"2024-04-11T16:00:00.000Z","stockId":2612,"sp":16.55},{"date":"2024-04-10T16:00:00.000Z","stockId":2612,"sp":16.66},{"date":"2024-04-09T16:00:00.000Z","stockId":2612,"sp":16.76},{"date":"2024-04-08T16:00:00.000Z","stockId":2612,"sp":17.14},{"date":"2024-04-07T16:00:00.000Z","stockId":2612,"sp":16.57},{"date":"2024-04-02T16:00:00.000Z","stockId":2612,"sp":17.23},{"date":"2024-04-01T16:00:00.000Z","stockId":2612,"sp":17.27},{"date":"2024-03-31T16:00:00.000Z","stockId":2612,"sp":17.3},{"date":"2024-03-28T16:00:00.000Z","stockId":2612,"sp":16.64},{"date":"2024-03-27T16:00:00.000Z","stockId":2612,"sp":16.66},{"date":"2024-03-26T16:00:00.000Z","stockId":2612,"sp":16.62},{"date":"2024-03-25T16:00:00.000Z","stockId":2612,"sp":16.95},{"date":"2024-03-24T16:00:00.000Z","stockId":2612,"sp":16.98},{"date":"2024-03-21T16:00:00.000Z","stockId":2612,"sp":17.62},{"date":"2024-03-20T16:00:00.000Z","stockId":2612,"sp":18.13},{"date":"2024-03-19T16:00:00.000Z","stockId":2612,"sp":18.22},{"date":"2024-03-18T16:00:00.000Z","stockId":2612,"sp":18.16},{"date":"2024-03-17T16:00:00.000Z","stockId":2612,"sp":18.35},{"date":"2024-03-14T16:00:00.000Z","stockId":2612,"sp":18.26},{"date":"2024-03-13T16:00:00.000Z","stockId":2612,"sp":18.25},{"date":"2024-03-12T16:00:00.000Z","stockId":2612,"sp":18.41},{"date":"2024-03-11T16:00:00.000Z","stockId":2612,"sp":18.39},{"date":"2024-03-10T16:00:00.000Z","stockId":2612,"sp":17.92},{"date":"2024-03-07T16:00:00.000Z","stockId":2612,"sp":17.48},{"date":"2024-03-06T16:00:00.000Z","stockId":2612,"sp":17.58},{"date":"2024-03-05T16:00:00.000Z","stockId":2612,"sp":17.79},{"date":"2024-03-04T16:00:00.000Z","stockId":2612,"sp":17.66},{"date":"2024-03-03T16:00:00.000Z","stockId":2612,"sp":18.1},{"date":"2024-02-29T16:00:00.000Z","stockId":2612,"sp":17.95},{"date":"2024-02-28T16:00:00.000Z","stockId":2612,"sp":17.94},{"date":"2024-02-27T16:00:00.000Z","stockId":2612,"sp":17.12},{"date":"2024-02-26T16:00:00.000Z","stockId":2612,"sp":17.85},{"date":"2024-02-25T16:00:00.000Z","stockId":2612,"sp":17.37},{"date":"2024-02-22T16:00:00.000Z","stockId":2612,"sp":17.46},{"date":"2024-02-21T16:00:00.000Z","stockId":2612,"sp":17.37},{"date":"2024-02-20T16:00:00.000Z","stockId":2612,"sp":17.3},{"date":"2024-02-19T16:00:00.000Z","stockId":2612,"sp":17},{"date":"2024-02-18T16:00:00.000Z","stockId":2612,"sp":17.18},{"date":"2024-02-07T16:00:00.000Z","stockId":2612,"sp":17.13},{"date":"2024-02-06T16:00:00.000Z","stockId":2612,"sp":16.58},{"date":"2024-02-05T16:00:00.000Z","stockId":2612,"sp":16.11},{"date":"2024-02-04T16:00:00.000Z","stockId":2612,"sp":14.96},{"date":"2024-02-01T16:00:00.000Z","stockId":2612,"sp":15.81},{"date":"2024-01-31T16:00:00.000Z","stockId":2612,"sp":16.6},{"date":"2024-01-30T16:00:00.000Z","stockId":2612,"sp":17.46},{"date":"2024-01-29T16:00:00.000Z","stockId":2612,"sp":17.35},{"date":"2024-01-28T16:00:00.000Z","stockId":2612,"sp":17.54},{"date":"2024-01-25T16:00:00.000Z","stockId":2612,"sp":18.44},{"date":"2024-01-24T16:00:00.000Z","stockId":2612,"sp":18.81},{"date":"2024-01-23T16:00:00.000Z","stockId":2612,"sp":18.6},{"date":"2024-01-22T16:00:00.000Z","stockId":2612,"sp":17.72},{"date":"2024-01-21T16:00:00.000Z","stockId":2612,"sp":18.12},{"date":"2024-01-18T16:00:00.000Z","stockId":2612,"sp":19.81},{"date":"2024-01-17T16:00:00.000Z","stockId":2612,"sp":20.44},{"date":"2024-01-16T16:00:00.000Z","stockId":2612,"sp":20.04},{"date":"2024-01-15T16:00:00.000Z","stockId":2612,"sp":20.39},{"date":"2024-01-14T16:00:00.000Z","stockId":2612,"sp":19.98},{"date":"2024-01-11T16:00:00.000Z","stockId":2612,"sp":19.2},{"date":"2024-01-10T16:00:00.000Z","stockId":2612,"sp":19.82},{"date":"2024-01-09T16:00:00.000Z","stockId":2612,"sp":19.87},{"date":"2024-01-08T16:00:00.000Z","stockId":2612,"sp":18.86},{"date":"2024-01-07T16:00:00.000Z","stockId":2612,"sp":18.39},{"date":"2024-01-04T16:00:00.000Z","stockId":2612,"sp":18.6},{"date":"2024-01-03T16:00:00.000Z","stockId":2612,"sp":18.79},{"date":"2024-01-02T16:00:00.000Z","stockId":2612,"sp":18.97},{"date":"2024-01-01T16:00:00.000Z","stockId":2612,"sp":19.09},{"date":"2023-12-28T16:00:00.000Z","stockId":2612,"sp":19.23},{"date":"2023-12-27T16:00:00.000Z","stockId":2612,"sp":18.95},{"date":"2023-12-26T16:00:00.000Z","stockId":2612,"sp":18.2},{"date":"2023-12-25T16:00:00.000Z","stockId":2612,"sp":18.07},{"date":"2023-12-24T16:00:00.000Z","stockId":2612,"sp":18.43},{"date":"2023-12-21T16:00:00.000Z","stockId":2612,"sp":18.65},{"date":"2023-12-20T16:00:00.000Z","stockId":2612,"sp":18.62},{"date":"2023-12-19T16:00:00.000Z","stockId":2612,"sp":18.36},{"date":"2023-12-18T16:00:00.000Z","stockId":2612,"sp":18.71},{"date":"2023-12-17T16:00:00.000Z","stockId":2612,"sp":18.7},{"date":"2023-12-14T16:00:00.000Z","stockId":2612,"sp":19.11},{"date":"2023-12-13T16:00:00.000Z","stockId":2612,"sp":18.96},{"date":"2023-12-12T16:00:00.000Z","stockId":2612,"sp":19.02},{"date":"2023-12-11T16:00:00.000Z","stockId":2612,"sp":19.48},{"date":"2023-12-10T16:00:00.000Z","stockId":2612,"sp":19.34},{"date":"2023-12-07T16:00:00.000Z","stockId":2612,"sp":19.26},{"date":"2023-12-06T16:00:00.000Z","stockId":2612,"sp":19.32},{"date":"2023-12-05T16:00:00.000Z","stockId":2612,"sp":19.55},{"date":"2023-12-04T16:00:00.000Z","stockId":2612,"sp":19.4},{"date":"2023-12-03T16:00:00.000Z","stockId":2612,"sp":19.86},{"date":"2023-11-30T16:00:00.000Z","stockId":2612,"sp":20.03},{"date":"2023-11-29T16:00:00.000Z","stockId":2612,"sp":19.88},{"date":"2023-11-28T16:00:00.000Z","stockId":2612,"sp":20.15},{"date":"2023-11-27T16:00:00.000Z","stockId":2612,"sp":20.53},{"date":"2023-11-26T16:00:00.000Z","stockId":2612,"sp":20.35},{"date":"2023-11-23T16:00:00.000Z","stockId":2612,"sp":20.97},{"date":"2023-11-22T16:00:00.000Z","stockId":2612,"sp":21.29},{"date":"2023-11-21T16:00:00.000Z","stockId":2612,"sp":21.18},{"date":"2023-11-20T16:00:00.000Z","stockId":2612,"sp":21.52},{"date":"2023-11-19T16:00:00.000Z","stockId":2612,"sp":21.33},{"date":"2023-11-16T16:00:00.000Z","stockId":2612,"sp":21.2},{"date":"2023-11-15T16:00:00.000Z","stockId":2612,"sp":21.15},{"date":"2023-11-14T16:00:00.000Z","stockId":2612,"sp":21.42},{"date":"2023-11-13T16:00:00.000Z","stockId":2612,"sp":21.22},{"date":"2023-11-12T16:00:00.000Z","stockId":2612,"sp":21.09},{"date":"2023-11-09T16:00:00.000Z","stockId":2612,"sp":21.13},{"date":"2023-11-08T16:00:00.000Z","stockId":2612,"sp":21.18},{"date":"2023-11-07T16:00:00.000Z","stockId":2612,"sp":21.48},{"date":"2023-11-06T16:00:00.000Z","stockId":2612,"sp":21.27},{"date":"2023-11-05T16:00:00.000Z","stockId":2612,"sp":21.41},{"date":"2023-11-02T16:00:00.000Z","stockId":2612,"sp":21.09},{"date":"2023-11-01T16:00:00.000Z","stockId":2612,"sp":20.84},{"date":"2023-10-31T16:00:00.000Z","stockId":2612,"sp":21.24},{"date":"2023-10-30T16:00:00.000Z","stockId":2612,"sp":21.76},{"date":"2023-10-29T16:00:00.000Z","stockId":2612,"sp":22.25},{"date":"2023-10-26T16:00:00.000Z","stockId":2612,"sp":22.58},{"date":"2023-10-25T16:00:00.000Z","stockId":2612,"sp":21.77},{"date":"2023-10-24T16:00:00.000Z","stockId":2612,"sp":21.35},{"date":"2023-10-23T16:00:00.000Z","stockId":2612,"sp":21.89},{"date":"2023-10-22T16:00:00.000Z","stockId":2612,"sp":20.73},{"date":"2023-10-19T16:00:00.000Z","stockId":2612,"sp":21.41},{"date":"2023-10-18T16:00:00.000Z","stockId":2612,"sp":21.67},{"date":"2023-10-17T16:00:00.000Z","stockId":2612,"sp":21.83},{"date":"2023-10-16T16:00:00.000Z","stockId":2612,"sp":22.8},{"date":"2023-10-15T16:00:00.000Z","stockId":2612,"sp":22.65},{"date":"2023-10-12T16:00:00.000Z","stockId":2612,"sp":22.62},{"date":"2023-10-11T16:00:00.000Z","stockId":2612,"sp":22.44},{"date":"2023-10-10T16:00:00.000Z","stockId":2612,"sp":22.38},{"date":"2023-10-09T16:00:00.000Z","stockId":2612,"sp":22.42},{"date":"2023-10-08T16:00:00.000Z","stockId":2612,"sp":22.55},{"date":"2023-09-27T16:00:00.000Z","stockId":2612,"sp":22.84},{"date":"2023-09-26T16:00:00.000Z","stockId":2612,"sp":22.96},{"date":"2023-09-25T16:00:00.000Z","stockId":2612,"sp":22.85},{"date":"2023-09-24T16:00:00.000Z","stockId":2612,"sp":22.94},{"date":"2023-09-21T16:00:00.000Z","stockId":2612,"sp":23.15},{"date":"2023-09-20T16:00:00.000Z","stockId":2612,"sp":22.75},{"date":"2023-09-19T16:00:00.000Z","stockId":2612,"sp":23.17},{"date":"2023-09-18T16:00:00.000Z","stockId":2612,"sp":23.37},{"date":"2023-09-17T16:00:00.000Z","stockId":2612,"sp":23.69},{"date":"2023-09-14T16:00:00.000Z","stockId":2612,"sp":23.44},{"date":"2023-09-13T16:00:00.000Z","stockId":2612,"sp":23.34},{"date":"2023-09-12T16:00:00.000Z","stockId":2612,"sp":23.59},{"date":"2023-09-11T16:00:00.000Z","stockId":2612,"sp":23.94},{"date":"2023-09-10T16:00:00.000Z","stockId":2612,"sp":24.12},{"date":"2023-09-07T16:00:00.000Z","stockId":2612,"sp":23.83},{"date":"2023-09-06T16:00:00.000Z","stockId":2612,"sp":23.9},{"date":"2023-09-05T16:00:00.000Z","stockId":2612,"sp":24.3},{"date":"2023-09-04T16:00:00.000Z","stockId":2612,"sp":24.37},{"date":"2023-09-03T16:00:00.000Z","stockId":2612,"sp":24.6},{"date":"2023-08-31T16:00:00.000Z","stockId":2612,"sp":23.31},{"date":"2023-08-30T16:00:00.000Z","stockId":2612,"sp":22.81},{"date":"2023-08-29T16:00:00.000Z","stockId":2612,"sp":22.26},{"date":"2023-08-28T16:00:00.000Z","stockId":2612,"sp":21.75},{"date":"2023-08-27T16:00:00.000Z","stockId":2612,"sp":20.65},{"date":"2023-08-24T16:00:00.000Z","stockId":2612,"sp":20.47},{"date":"2023-08-23T16:00:00.000Z","stockId":2612,"sp":20.98},{"date":"2023-08-22T16:00:00.000Z","stockId":2612,"sp":20.73},{"date":"2023-08-21T16:00:00.000Z","stockId":2612,"sp":21.37},{"date":"2023-08-20T16:00:00.000Z","stockId":2612,"sp":21.56},{"date":"2023-08-17T16:00:00.000Z","stockId":2612,"sp":21.44},{"date":"2023-08-16T16:00:00.000Z","stockId":2612,"sp":22.5},{"date":"2023-08-15T16:00:00.000Z","stockId":2612,"sp":22.49},{"date":"2023-08-14T16:00:00.000Z","stockId":2612,"sp":22.32},{"date":"2023-08-13T16:00:00.000Z","stockId":2612,"sp":22.45},{"date":"2023-08-10T16:00:00.000Z","stockId":2612,"sp":22.29},{"date":"2023-08-09T16:00:00.000Z","stockId":2612,"sp":22.51},{"date":"2023-08-08T16:00:00.000Z","stockId":2612,"sp":22.76},{"date":"2023-08-07T16:00:00.000Z","stockId":2612,"sp":22.77},{"date":"2023-08-06T16:00:00.000Z","stockId":2612,"sp":23.1},{"date":"2023-08-03T16:00:00.000Z","stockId":2612,"sp":23.31},{"date":"2023-08-02T16:00:00.000Z","stockId":2612,"sp":23.47},{"date":"2023-08-01T16:00:00.000Z","stockId":2612,"sp":23.55},{"date":"2023-07-31T16:00:00.000Z","stockId":2612,"sp":23.88},{"date":"2023-07-30T16:00:00.000Z","stockId":2612,"sp":24.79},{"date":"2023-07-27T16:00:00.000Z","stockId":2612,"sp":23.88},{"date":"2023-07-26T16:00:00.000Z","stockId":2612,"sp":22.66},{"date":"2023-07-25T16:00:00.000Z","stockId":2612,"sp":23.19},{"date":"2023-07-24T16:00:00.000Z","stockId":2612,"sp":23.08},{"date":"2023-07-23T16:00:00.000Z","stockId":2612,"sp":22.66}],"dateFlag":"day"}