window.pageData = {"stock":{"_id":2614,"stockCode":"002614","exchange":"sz","market":"a","stockType":"company","followedNum":563,"ipoDate":"2011-09-08T16:00:00.000Z","areaCode":"cn","blackenedNum":13,"provinceCode":13,"fsTableType":"non_financial","tickerId":2614,"memoNum":7,"establishDate":"1996-07-31T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"奥佳华","convertibleBondFlag":1,"operatingDataFlag":0,"financingFlag":1,"pinyin":"ajh","undefined":1,"mutualMarketSellOnlyFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"李五令;邹剑寒","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":"2026-07-21T19:09:14.107Z"}],"province":{"shortName":"福建"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000330104,"stockCode":"330104","name":"小家电","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":330104,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":27.712014701705645},"pb":{"mcw":2.1402983086439127},"ps_ttm":{"mcw":1.4120200156054672},"dyr":{"mcw":0.029425675720427286}},"staticDividendYieldRatio":0.029234973337005726},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000402,"stockCode":"C0402","exchange":"sz","stockType":"industry","source":"cni","tickerId":402,"name":"耐用消费品"},{"_id":2000000040203,"stockCode":"C040203","exchange":"sz","stockType":"industry","source":"cni","tickerId":40203,"name":"休闲设备与用品"}],"sw":[{"_id":2010000330000,"stockCode":"330000","name":"家用电器","stockType":"industry","exchange":"sw","tickerId":330000,"source":"sw"},{"_id":2010000330100,"stockCode":"330100","name":"白色家电","stockType":"industry","exchange":"sw","tickerId":330100,"source":"sw"},{"_id":2010000330104,"stockCode":"330104","name":"小家电","stockType":"industry","exchange":"sw","tickerId":330104,"source":"sw"}],"sw_2021":[{"_id":2020000330000,"stockCode":"330000","name":"家用电器","stockType":"industry","exchange":"sw_2021","tickerId":330000,"source":"sw_2021"},{"_id":2020000330700,"stockCode":"330700","name":"其他家电","stockType":"industry","exchange":"sw_2021","tickerId":330700,"source":"sw_2021"},{"_id":2020000330701,"stockCode":"330701","name":"其他家电","stockType":"industry","exchange":"sw_2021","tickerId":330701,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000930697,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930697","tickerId":930697,"source":"csi","name":"家用电器","weighting":0.00238},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00026},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0001},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0001},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00003},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00003}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.easepal.com.cn","companyName":"奥佳华智能健康科技集团股份有限公司"},"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亏损6000万元-9000万元。","maxProfit":-60000000,"minProfit":-90000000,"performanceType":"deficit","reason":"2026年上半年，受人民币汇率升值、市场竞争及产品销售结构变化等多重因素影响，公司毛利率同比有所下降；同时，受美元、欧元等外币兑人民币汇率贬值影响，本期产生财务费用汇兑损失约7,200万元，去年同期汇兑收益为6,249.35万元。公司拟对部分存在减值迹象的资产计提减值准备约2,300万元（具体以公司披露的2026年半年度报告数据为准）。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2614,"type":"tr_dri","cagr_p_r_fs":-0.03765383648911502,"cagr_p_r_fys":-0.36826796647762705,"cagr_p_r_y1":-0.3076519992430963,"cagr_p_r_y3":-0.15759718197668593,"cagr_p_r_y5":-0.2226760850013253,"p_r_fs":-0.4347895230590211,"cagr_p_r_d30":-0.03411513859274973,"cagr_p_r_d60":-0.13844008114765927,"cagr_p_r_d90":-0.24171409440910552,"last_data_date":"2026-07-20T16:00:00.000Z","period_date":"2011-09-08T16:00:00.000Z","cagr_p_r_y10":-0.07846111957721447,"cagr_p_r_d14":0.004434589800444311,"cagr_p_r_d7":-0.01735357917570446},"shnc":{"stockId":2614,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":40185,"shnc_d90":0.07547169811320754,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":40185,"shnc_q1":0.07547169811320754,"shnc_q2":0.16990305394625754,"shnc_q3":0.05886537904139549,"shnc_y1":-0.09759493386629539,"shnc_y2":-0.10574804726617264},"ple":{"stockId":2614,"type":"ple","ps":42000000,"ps_mc":190260000,"ps_shbt10sh_r":0.15997140242079633,"ps_sc_r":0.0673,"pc":5,"last_data_date":"2026-07-16T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":-50.5827669940559,"d_pe_ttm":-36.55149337970362,"pb":0.6643371461744134,"pb_wo_gw":0.674426094331115,"dyr":0.022075055046072035,"mc":2825538594.1200004,"mc_om":2825538594.1200004,"sp":4.53,"spc":-0.0131,"ta":44477304,"to_r":0.02216192292292469,"cmc":1998934350,"ecmc":1727088946.14,"ecmc_psh":42978,"shn":40185},"differentMarketStocks":[],"staticDividendYieldRatio":0.022075055046072035},"shareholdersEquityChangeData":[],"priceMetricsList":[{"stockId":2614,"date":"2026-07-20T16:00:00.000Z","sp":4.53},{"stockId":2614,"date":"2026-07-19T16:00:00.000Z","sp":4.59},{"stockId":2614,"date":"2026-07-16T16:00:00.000Z","sp":4.66},{"date":"2026-07-15T16:00:00.000Z","stockId":2614,"sp":4.77},{"date":"2026-07-14T16:00:00.000Z","stockId":2614,"sp":4.69},{"stockId":2614,"date":"2026-07-13T16:00:00.000Z","sp":4.61},{"date":"2026-07-12T16:00:00.000Z","stockId":2614,"sp":4.48},{"stockId":2614,"date":"2026-07-09T16:00:00.000Z","sp":4.56},{"date":"2026-07-08T16:00:00.000Z","stockId":2614,"sp":4.5},{"stockId":2614,"date":"2026-07-07T16:00:00.000Z","sp":4.54},{"date":"2026-07-06T16:00:00.000Z","stockId":2614,"sp":4.51},{"date":"2026-07-05T16:00:00.000Z","stockId":2614,"sp":4.65},{"stockId":2614,"date":"2026-07-02T16:00:00.000Z","sp":4.64},{"date":"2026-07-01T16:00:00.000Z","stockId":2614,"sp":4.56},{"stockId":2614,"date":"2026-06-30T16:00:00.000Z","sp":4.55},{"date":"2026-06-29T16:00:00.000Z","stockId":2614,"sp":4.42},{"date":"2026-06-28T16:00:00.000Z","stockId":2614,"sp":4.47},{"stockId":2614,"date":"2026-06-25T16:00:00.000Z","sp":4.42},{"stockId":2614,"date":"2026-06-24T16:00:00.000Z","sp":4.47},{"date":"2026-06-23T16:00:00.000Z","stockId":2614,"sp":4.56},{"date":"2026-06-22T16:00:00.000Z","stockId":2614,"sp":4.74},{"date":"2026-06-21T16:00:00.000Z","stockId":2614,"sp":4.68},{"date":"2026-06-17T16:00:00.000Z","stockId":2614,"sp":4.69},{"date":"2026-06-16T16:00:00.000Z","stockId":2614,"sp":4.72},{"stockId":2614,"date":"2026-06-15T16:00:00.000Z","sp":4.77},{"stockId":2614,"date":"2026-06-14T16:00:00.000Z","sp":4.83},{"date":"2026-06-11T16:00:00.000Z","stockId":2614,"sp":4.9},{"stockId":2614,"date":"2026-06-10T16:00:00.000Z","sp":4.83},{"date":"2026-06-09T16:00:00.000Z","stockId":2614,"sp":4.9},{"date":"2026-06-08T16:00:00.000Z","stockId":2614,"sp":4.95},{"stockId":2614,"date":"2026-06-07T16:00:00.000Z","sp":4.95},{"stockId":2614,"date":"2026-06-04T16:00:00.000Z","sp":5.09},{"stockId":2614,"date":"2026-06-03T16:00:00.000Z","sp":5.02},{"stockId":2614,"date":"2026-06-02T16:00:00.000Z","sp":5.13},{"date":"2026-06-01T16:00:00.000Z","stockId":2614,"sp":5.22},{"date":"2026-05-31T16:00:00.000Z","stockId":2614,"sp":5.3},{"date":"2026-05-28T16:00:00.000Z","stockId":2614,"sp":5.11},{"stockId":2614,"date":"2026-05-27T16:00:00.000Z","sp":5.21},{"stockId":2614,"date":"2026-05-26T16:00:00.000Z","sp":5.21},{"date":"2026-05-25T16:00:00.000Z","stockId":2614,"sp":5.28},{"date":"2026-05-24T16:00:00.000Z","stockId":2614,"sp":5.37},{"date":"2026-05-21T16:00:00.000Z","stockId":2614,"sp":5.36},{"date":"2026-05-20T16:00:00.000Z","stockId":2614,"sp":5.31},{"stockId":2614,"date":"2026-05-19T16:00:00.000Z","sp":5.43},{"date":"2026-05-18T16:00:00.000Z","stockId":2614,"sp":5.57},{"stockId":2614,"date":"2026-05-17T16:00:00.000Z","sp":5.49},{"stockId":2614,"date":"2026-05-14T16:00:00.000Z","sp":5.51},{"date":"2026-05-13T16:00:00.000Z","stockId":2614,"sp":5.52},{"date":"2026-05-12T16:00:00.000Z","stockId":2614,"sp":5.64},{"stockId":2614,"date":"2026-05-11T16:00:00.000Z","sp":5.62},{"stockId":2614,"date":"2026-05-10T16:00:00.000Z","sp":5.76},{"date":"2026-05-07T16:00:00.000Z","stockId":2614,"sp":5.77},{"stockId":2614,"date":"2026-05-06T16:00:00.000Z","sp":5.66},{"date":"2026-05-05T16:00:00.000Z","stockId":2614,"sp":5.73},{"date":"2026-04-29T16:00:00.000Z","stockId":2614,"sp":5.76},{"stockId":2614,"date":"2026-04-28T16:00:00.000Z","sp":5.75},{"date":"2026-04-27T16:00:00.000Z","stockId":2614,"sp":6.07},{"stockId":2614,"date":"2026-04-26T16:00:00.000Z","sp":6.13},{"stockId":2614,"date":"2026-04-23T16:00:00.000Z","sp":6.02},{"date":"2026-04-22T16:00:00.000Z","stockId":2614,"sp":6.01},{"date":"2026-04-21T16:00:00.000Z","stockId":2614,"sp":6.09},{"stockId":2614,"date":"2026-04-20T16:00:00.000Z","sp":6.13},{"date":"2026-04-19T16:00:00.000Z","stockId":2614,"sp":6.18},{"date":"2026-04-16T16:00:00.000Z","stockId":2614,"sp":6.13},{"stockId":2614,"date":"2026-04-15T16:00:00.000Z","sp":6.23},{"date":"2026-04-14T16:00:00.000Z","stockId":2614,"sp":6.17},{"date":"2026-04-13T16:00:00.000Z","stockId":2614,"sp":6.25},{"date":"2026-04-12T16:00:00.000Z","stockId":2614,"sp":6.25},{"stockId":2614,"date":"2026-04-09T16:00:00.000Z","sp":6.32},{"date":"2026-04-08T16:00:00.000Z","stockId":2614,"sp":6.21},{"date":"2026-04-07T16:00:00.000Z","stockId":2614,"sp":6.35},{"stockId":2614,"date":"2026-04-06T16:00:00.000Z","sp":6.18},{"date":"2026-04-02T16:00:00.000Z","stockId":2614,"sp":6.07},{"date":"2026-04-01T16:00:00.000Z","stockId":2614,"sp":6.24},{"date":"2026-03-31T16:00:00.000Z","stockId":2614,"sp":6.32},{"date":"2026-03-30T16:00:00.000Z","stockId":2614,"sp":6.25},{"date":"2026-03-29T16:00:00.000Z","stockId":2614,"sp":6.29},{"date":"2026-03-26T16:00:00.000Z","stockId":2614,"sp":6.24},{"stockId":2614,"date":"2026-03-25T16:00:00.000Z","sp":6.18},{"stockId":2614,"date":"2026-03-24T16:00:00.000Z","sp":6.23},{"stockId":2614,"date":"2026-03-23T16:00:00.000Z","sp":6.16},{"date":"2026-03-22T16:00:00.000Z","stockId":2614,"sp":5.88},{"date":"2026-03-19T16:00:00.000Z","stockId":2614,"sp":6.25},{"stockId":2614,"date":"2026-03-18T16:00:00.000Z","sp":6.41},{"date":"2026-03-17T16:00:00.000Z","stockId":2614,"sp":6.62},{"date":"2026-03-16T16:00:00.000Z","stockId":2614,"sp":6.52},{"stockId":2614,"date":"2026-03-15T16:00:00.000Z","sp":6.65},{"stockId":2614,"date":"2026-03-12T16:00:00.000Z","sp":6.63},{"stockId":2614,"date":"2026-03-11T16:00:00.000Z","sp":6.66},{"date":"2026-03-10T16:00:00.000Z","stockId":2614,"sp":6.69},{"stockId":2614,"date":"2026-03-09T16:00:00.000Z","sp":6.72},{"stockId":2614,"date":"2026-03-08T16:00:00.000Z","sp":6.63},{"stockId":2614,"date":"2026-03-05T16:00:00.000Z","sp":6.68},{"stockId":2614,"date":"2026-03-04T16:00:00.000Z","sp":6.58},{"stockId":2614,"date":"2026-03-03T16:00:00.000Z","sp":6.48},{"stockId":2614,"date":"2026-03-02T16:00:00.000Z","sp":6.55},{"date":"2026-03-01T16:00:00.000Z","stockId":2614,"sp":6.72},{"date":"2026-02-26T16:00:00.000Z","stockId":2614,"sp":7.07},{"date":"2026-02-25T16:00:00.000Z","stockId":2614,"sp":7.06},{"stockId":2614,"date":"2026-02-24T16:00:00.000Z","sp":7.12},{"stockId":2614,"date":"2026-02-23T16:00:00.000Z","sp":7.07},{"stockId":2614,"date":"2026-02-12T16:00:00.000Z","sp":6.93},{"date":"2026-02-11T16:00:00.000Z","stockId":2614,"sp":6.98},{"stockId":2614,"date":"2026-02-10T16:00:00.000Z","sp":7.07},{"date":"2026-02-09T16:00:00.000Z","stockId":2614,"sp":7.1},{"stockId":2614,"date":"2026-02-08T16:00:00.000Z","sp":7.1},{"date":"2026-02-05T16:00:00.000Z","stockId":2614,"sp":7.03},{"stockId":2614,"date":"2026-02-04T16:00:00.000Z","sp":7.03},{"stockId":2614,"date":"2026-02-03T16:00:00.000Z","sp":7.05},{"date":"2026-02-02T16:00:00.000Z","stockId":2614,"sp":6.97},{"date":"2026-02-01T16:00:00.000Z","stockId":2614,"sp":6.89},{"date":"2026-01-29T16:00:00.000Z","stockId":2614,"sp":6.97},{"stockId":2614,"date":"2026-01-28T16:00:00.000Z","sp":7.57},{"date":"2026-01-27T16:00:00.000Z","stockId":2614,"sp":7.48},{"stockId":2614,"date":"2026-01-26T16:00:00.000Z","sp":7.5},{"stockId":2614,"date":"2026-01-25T16:00:00.000Z","sp":7.63},{"date":"2026-01-22T16:00:00.000Z","stockId":2614,"sp":7.75},{"date":"2026-01-21T16:00:00.000Z","stockId":2614,"sp":7.89},{"date":"2026-01-20T16:00:00.000Z","stockId":2614,"sp":7.95},{"date":"2026-01-19T16:00:00.000Z","stockId":2614,"sp":7.23},{"stockId":2614,"date":"2026-01-18T16:00:00.000Z","sp":7.26},{"date":"2026-01-15T16:00:00.000Z","stockId":2614,"sp":7.04},{"stockId":2614,"date":"2026-01-14T16:00:00.000Z","sp":7.1},{"date":"2026-01-13T16:00:00.000Z","stockId":2614,"sp":7.33},{"date":"2026-01-12T16:00:00.000Z","stockId":2614,"sp":7.36},{"stockId":2614,"date":"2026-01-11T16:00:00.000Z","sp":7.41},{"date":"2026-01-08T16:00:00.000Z","stockId":2614,"sp":7.35},{"date":"2026-01-07T16:00:00.000Z","stockId":2614,"sp":7.36},{"date":"2026-01-06T16:00:00.000Z","stockId":2614,"sp":7.27},{"date":"2026-01-05T16:00:00.000Z","stockId":2614,"sp":7.42},{"date":"2026-01-04T16:00:00.000Z","stockId":2614,"sp":7.37},{"date":"2025-12-30T16:00:00.000Z","stockId":2614,"sp":7.31},{"date":"2025-12-29T16:00:00.000Z","stockId":2614,"sp":7.37},{"date":"2025-12-28T16:00:00.000Z","stockId":2614,"sp":7.48},{"date":"2025-12-25T16:00:00.000Z","stockId":2614,"sp":7.66},{"date":"2025-12-24T16:00:00.000Z","stockId":2614,"sp":7.77},{"date":"2025-12-23T16:00:00.000Z","stockId":2614,"sp":7.78},{"date":"2025-12-22T16:00:00.000Z","stockId":2614,"sp":7.68},{"date":"2025-12-21T16:00:00.000Z","stockId":2614,"sp":7.71},{"date":"2025-12-18T16:00:00.000Z","stockId":2614,"sp":7.84},{"date":"2025-12-17T16:00:00.000Z","stockId":2614,"sp":7.7},{"date":"2025-12-16T16:00:00.000Z","stockId":2614,"sp":7},{"date":"2025-12-15T16:00:00.000Z","stockId":2614,"sp":7.09},{"date":"2025-12-14T16:00:00.000Z","stockId":2614,"sp":7.32},{"date":"2025-12-11T16:00:00.000Z","stockId":2614,"sp":7.25},{"date":"2025-12-10T16:00:00.000Z","stockId":2614,"sp":7.44},{"date":"2025-12-09T16:00:00.000Z","stockId":2614,"sp":7.97},{"date":"2025-12-08T16:00:00.000Z","stockId":2614,"sp":8.15},{"date":"2025-12-07T16:00:00.000Z","stockId":2614,"sp":7.99},{"date":"2025-12-04T16:00:00.000Z","stockId":2614,"sp":7.8},{"date":"2025-12-03T16:00:00.000Z","stockId":2614,"sp":7.6},{"date":"2025-12-02T16:00:00.000Z","stockId":2614,"sp":7.64},{"date":"2025-12-01T16:00:00.000Z","stockId":2614,"sp":7.56},{"date":"2025-11-30T16:00:00.000Z","stockId":2614,"sp":7.37},{"date":"2025-11-27T16:00:00.000Z","stockId":2614,"sp":7.43},{"date":"2025-11-26T16:00:00.000Z","stockId":2614,"sp":7.51},{"date":"2025-11-25T16:00:00.000Z","stockId":2614,"sp":7.32},{"date":"2025-11-24T16:00:00.000Z","stockId":2614,"sp":7.43},{"date":"2025-11-23T16:00:00.000Z","stockId":2614,"sp":7.1},{"date":"2025-11-20T16:00:00.000Z","stockId":2614,"sp":7.08},{"date":"2025-11-19T16:00:00.000Z","stockId":2614,"sp":7.29},{"date":"2025-11-18T16:00:00.000Z","stockId":2614,"sp":7.38},{"date":"2025-11-17T16:00:00.000Z","stockId":2614,"sp":7.53},{"date":"2025-11-16T16:00:00.000Z","stockId":2614,"sp":7.7},{"date":"2025-11-13T16:00:00.000Z","stockId":2614,"sp":7.43},{"date":"2025-11-12T16:00:00.000Z","stockId":2614,"sp":7.4},{"date":"2025-11-11T16:00:00.000Z","stockId":2614,"sp":7.23},{"date":"2025-11-10T16:00:00.000Z","stockId":2614,"sp":7.18},{"date":"2025-11-09T16:00:00.000Z","stockId":2614,"sp":7.14},{"date":"2025-11-06T16:00:00.000Z","stockId":2614,"sp":7.1},{"date":"2025-11-05T16:00:00.000Z","stockId":2614,"sp":7.09},{"date":"2025-11-04T16:00:00.000Z","stockId":2614,"sp":7.12},{"date":"2025-11-03T16:00:00.000Z","stockId":2614,"sp":7.06},{"date":"2025-11-02T16:00:00.000Z","stockId":2614,"sp":6.98},{"date":"2025-10-30T16:00:00.000Z","stockId":2614,"sp":6.96},{"date":"2025-10-29T16:00:00.000Z","stockId":2614,"sp":6.84},{"date":"2025-10-28T16:00:00.000Z","stockId":2614,"sp":6.93},{"date":"2025-10-27T16:00:00.000Z","stockId":2614,"sp":6.94},{"date":"2025-10-26T16:00:00.000Z","stockId":2614,"sp":6.84},{"date":"2025-10-23T16:00:00.000Z","stockId":2614,"sp":6.84},{"date":"2025-10-22T16:00:00.000Z","stockId":2614,"sp":6.88},{"date":"2025-10-21T16:00:00.000Z","stockId":2614,"sp":6.86},{"date":"2025-10-20T16:00:00.000Z","stockId":2614,"sp":6.78},{"date":"2025-10-19T16:00:00.000Z","stockId":2614,"sp":6.64},{"date":"2025-10-16T16:00:00.000Z","stockId":2614,"sp":6.55},{"date":"2025-10-15T16:00:00.000Z","stockId":2614,"sp":6.62},{"date":"2025-10-14T16:00:00.000Z","stockId":2614,"sp":6.67},{"date":"2025-10-13T16:00:00.000Z","stockId":2614,"sp":6.61},{"date":"2025-10-12T16:00:00.000Z","stockId":2614,"sp":6.59},{"date":"2025-10-09T16:00:00.000Z","stockId":2614,"sp":6.66},{"date":"2025-10-08T16:00:00.000Z","stockId":2614,"sp":6.55},{"date":"2025-09-29T16:00:00.000Z","stockId":2614,"sp":6.59},{"date":"2025-09-28T16:00:00.000Z","stockId":2614,"sp":6.67},{"date":"2025-09-25T16:00:00.000Z","stockId":2614,"sp":6.62},{"date":"2025-09-24T16:00:00.000Z","stockId":2614,"sp":6.58},{"date":"2025-09-23T16:00:00.000Z","stockId":2614,"sp":6.69},{"date":"2025-09-22T16:00:00.000Z","stockId":2614,"sp":6.56},{"date":"2025-09-21T16:00:00.000Z","stockId":2614,"sp":6.66},{"date":"2025-09-18T16:00:00.000Z","stockId":2614,"sp":6.77},{"date":"2025-09-17T16:00:00.000Z","stockId":2614,"sp":6.97},{"date":"2025-09-16T16:00:00.000Z","stockId":2614,"sp":6.92},{"date":"2025-09-15T16:00:00.000Z","stockId":2614,"sp":6.96},{"date":"2025-09-14T16:00:00.000Z","stockId":2614,"sp":6.89},{"date":"2025-09-11T16:00:00.000Z","stockId":2614,"sp":6.91},{"date":"2025-09-10T16:00:00.000Z","stockId":2614,"sp":7.03},{"date":"2025-09-09T16:00:00.000Z","stockId":2614,"sp":7.02},{"date":"2025-09-08T16:00:00.000Z","stockId":2614,"sp":7.05},{"date":"2025-09-07T16:00:00.000Z","stockId":2614,"sp":7.11},{"date":"2025-09-04T16:00:00.000Z","stockId":2614,"sp":7.04},{"date":"2025-09-03T16:00:00.000Z","stockId":2614,"sp":6.96},{"date":"2025-09-02T16:00:00.000Z","stockId":2614,"sp":6.86},{"date":"2025-09-01T16:00:00.000Z","stockId":2614,"sp":7.04},{"date":"2025-08-31T16:00:00.000Z","stockId":2614,"sp":7.13},{"date":"2025-08-28T16:00:00.000Z","stockId":2614,"sp":6.94},{"date":"2025-08-27T16:00:00.000Z","stockId":2614,"sp":7.06},{"date":"2025-08-26T16:00:00.000Z","stockId":2614,"sp":6.93},{"date":"2025-08-25T16:00:00.000Z","stockId":2614,"sp":7.11},{"date":"2025-08-24T16:00:00.000Z","stockId":2614,"sp":7.03},{"date":"2025-08-21T16:00:00.000Z","stockId":2614,"sp":7.05},{"date":"2025-08-20T16:00:00.000Z","stockId":2614,"sp":7.14},{"date":"2025-08-19T16:00:00.000Z","stockId":2614,"sp":7.03},{"date":"2025-08-18T16:00:00.000Z","stockId":2614,"sp":7.01},{"date":"2025-08-17T16:00:00.000Z","stockId":2614,"sp":6.92},{"date":"2025-08-14T16:00:00.000Z","stockId":2614,"sp":6.93},{"date":"2025-08-13T16:00:00.000Z","stockId":2614,"sp":6.93},{"date":"2025-08-12T16:00:00.000Z","stockId":2614,"sp":6.94},{"date":"2025-08-11T16:00:00.000Z","stockId":2614,"sp":6.94},{"date":"2025-08-10T16:00:00.000Z","stockId":2614,"sp":6.95},{"date":"2025-08-07T16:00:00.000Z","stockId":2614,"sp":6.87},{"date":"2025-08-06T16:00:00.000Z","stockId":2614,"sp":6.9},{"date":"2025-08-05T16:00:00.000Z","stockId":2614,"sp":6.92},{"date":"2025-08-04T16:00:00.000Z","stockId":2614,"sp":6.88},{"date":"2025-08-03T16:00:00.000Z","stockId":2614,"sp":6.71},{"date":"2025-07-31T16:00:00.000Z","stockId":2614,"sp":6.68},{"date":"2025-07-30T16:00:00.000Z","stockId":2614,"sp":6.58},{"date":"2025-07-29T16:00:00.000Z","stockId":2614,"sp":6.73},{"date":"2025-07-28T16:00:00.000Z","stockId":2614,"sp":6.75},{"date":"2025-07-27T16:00:00.000Z","stockId":2614,"sp":6.78},{"date":"2025-07-24T16:00:00.000Z","stockId":2614,"sp":6.77},{"date":"2025-07-23T16:00:00.000Z","stockId":2614,"sp":6.73},{"date":"2025-07-22T16:00:00.000Z","stockId":2614,"sp":6.7},{"date":"2025-07-21T16:00:00.000Z","stockId":2614,"sp":6.71},{"date":"2025-07-20T16:00:00.000Z","stockId":2614,"sp":6.67},{"date":"2025-07-17T16:00:00.000Z","stockId":2614,"sp":6.6},{"date":"2025-07-16T16:00:00.000Z","stockId":2614,"sp":6.63},{"date":"2025-07-15T16:00:00.000Z","stockId":2614,"sp":6.63},{"date":"2025-07-14T16:00:00.000Z","stockId":2614,"sp":6.55},{"date":"2025-07-13T16:00:00.000Z","stockId":2614,"sp":6.66},{"date":"2025-07-10T16:00:00.000Z","stockId":2614,"sp":6.6},{"date":"2025-07-09T16:00:00.000Z","stockId":2614,"sp":6.59},{"date":"2025-07-08T16:00:00.000Z","stockId":2614,"sp":6.55},{"date":"2025-07-07T16:00:00.000Z","stockId":2614,"sp":6.56},{"date":"2025-07-06T16:00:00.000Z","stockId":2614,"sp":6.53},{"date":"2025-07-03T16:00:00.000Z","stockId":2614,"sp":6.48},{"date":"2025-07-02T16:00:00.000Z","stockId":2614,"sp":6.54},{"date":"2025-07-01T16:00:00.000Z","stockId":2614,"sp":6.52},{"date":"2025-06-30T16:00:00.000Z","stockId":2614,"sp":6.53},{"date":"2025-06-29T16:00:00.000Z","stockId":2614,"sp":6.54},{"date":"2025-06-26T16:00:00.000Z","stockId":2614,"sp":6.53},{"date":"2025-06-25T16:00:00.000Z","stockId":2614,"sp":6.51},{"date":"2025-06-24T16:00:00.000Z","stockId":2614,"sp":6.47},{"date":"2025-06-23T16:00:00.000Z","stockId":2614,"sp":6.33},{"date":"2025-06-22T16:00:00.000Z","stockId":2614,"sp":6.18},{"date":"2025-06-19T16:00:00.000Z","stockId":2614,"sp":6.12},{"date":"2025-06-18T16:00:00.000Z","stockId":2614,"sp":6.15},{"date":"2025-06-17T16:00:00.000Z","stockId":2614,"sp":6.26},{"date":"2025-06-16T16:00:00.000Z","stockId":2614,"sp":6.32},{"date":"2025-06-15T16:00:00.000Z","stockId":2614,"sp":6.33},{"date":"2025-06-12T16:00:00.000Z","stockId":2614,"sp":6.33},{"date":"2025-06-11T16:00:00.000Z","stockId":2614,"sp":6.65},{"date":"2025-06-10T16:00:00.000Z","stockId":2614,"sp":6.69},{"date":"2025-06-09T16:00:00.000Z","stockId":2614,"sp":6.67},{"date":"2025-06-08T16:00:00.000Z","stockId":2614,"sp":6.68},{"date":"2025-06-05T16:00:00.000Z","stockId":2614,"sp":6.54},{"date":"2025-06-04T16:00:00.000Z","stockId":2614,"sp":6.56},{"date":"2025-06-03T16:00:00.000Z","stockId":2614,"sp":6.58},{"date":"2025-06-02T16:00:00.000Z","stockId":2614,"sp":6.54},{"date":"2025-05-29T16:00:00.000Z","stockId":2614,"sp":6.51},{"date":"2025-05-28T16:00:00.000Z","stockId":2614,"sp":6.62},{"date":"2025-05-27T16:00:00.000Z","stockId":2614,"sp":6.64},{"date":"2025-05-26T16:00:00.000Z","stockId":2614,"sp":6.65},{"date":"2025-05-25T16:00:00.000Z","stockId":2614,"sp":6.56},{"date":"2025-05-22T16:00:00.000Z","stockId":2614,"sp":6.56},{"date":"2025-05-21T16:00:00.000Z","stockId":2614,"sp":6.7},{"date":"2025-05-20T16:00:00.000Z","stockId":2614,"sp":6.74},{"date":"2025-05-19T16:00:00.000Z","stockId":2614,"sp":6.89},{"date":"2025-05-18T16:00:00.000Z","stockId":2614,"sp":6.74},{"date":"2025-05-15T16:00:00.000Z","stockId":2614,"sp":6.75},{"date":"2025-05-14T16:00:00.000Z","stockId":2614,"sp":6.71},{"date":"2025-05-13T16:00:00.000Z","stockId":2614,"sp":6.79},{"date":"2025-05-12T16:00:00.000Z","stockId":2614,"sp":6.85},{"date":"2025-05-11T16:00:00.000Z","stockId":2614,"sp":6.83},{"date":"2025-05-08T16:00:00.000Z","stockId":2614,"sp":6.8},{"date":"2025-05-07T16:00:00.000Z","stockId":2614,"sp":6.61},{"date":"2025-05-06T16:00:00.000Z","stockId":2614,"sp":6.44},{"date":"2025-05-05T16:00:00.000Z","stockId":2614,"sp":6.43},{"date":"2025-04-29T16:00:00.000Z","stockId":2614,"sp":6.27},{"date":"2025-04-28T16:00:00.000Z","stockId":2614,"sp":6.27},{"date":"2025-04-27T16:00:00.000Z","stockId":2614,"sp":6.2},{"date":"2025-04-24T16:00:00.000Z","stockId":2614,"sp":6.37},{"date":"2025-04-23T16:00:00.000Z","stockId":2614,"sp":6.36},{"date":"2025-04-22T16:00:00.000Z","stockId":2614,"sp":6.38},{"date":"2025-04-21T16:00:00.000Z","stockId":2614,"sp":6.26},{"date":"2025-04-20T16:00:00.000Z","stockId":2614,"sp":6.19},{"date":"2025-04-17T16:00:00.000Z","stockId":2614,"sp":6.06},{"date":"2025-04-16T16:00:00.000Z","stockId":2614,"sp":6.08},{"date":"2025-04-15T16:00:00.000Z","stockId":2614,"sp":6.02},{"date":"2025-04-14T16:00:00.000Z","stockId":2614,"sp":6.16},{"date":"2025-04-13T16:00:00.000Z","stockId":2614,"sp":6.13},{"date":"2025-04-10T16:00:00.000Z","stockId":2614,"sp":5.97},{"date":"2025-04-09T16:00:00.000Z","stockId":2614,"sp":5.93},{"date":"2025-04-08T16:00:00.000Z","stockId":2614,"sp":5.79},{"date":"2025-04-07T16:00:00.000Z","stockId":2614,"sp":5.86},{"date":"2025-04-06T16:00:00.000Z","stockId":2614,"sp":6.39},{"date":"2025-04-02T16:00:00.000Z","stockId":2614,"sp":7.1},{"date":"2025-04-01T16:00:00.000Z","stockId":2614,"sp":7.57},{"date":"2025-03-31T16:00:00.000Z","stockId":2614,"sp":7.45},{"date":"2025-03-30T16:00:00.000Z","stockId":2614,"sp":7.67},{"date":"2025-03-27T16:00:00.000Z","stockId":2614,"sp":7.47},{"date":"2025-03-26T16:00:00.000Z","stockId":2614,"sp":7.17},{"date":"2025-03-25T16:00:00.000Z","stockId":2614,"sp":7.12},{"date":"2025-03-24T16:00:00.000Z","stockId":2614,"sp":6.89},{"date":"2025-03-23T16:00:00.000Z","stockId":2614,"sp":6.94},{"date":"2025-03-20T16:00:00.000Z","stockId":2614,"sp":7.09},{"date":"2025-03-19T16:00:00.000Z","stockId":2614,"sp":7.26},{"date":"2025-03-18T16:00:00.000Z","stockId":2614,"sp":7.25},{"date":"2025-03-17T16:00:00.000Z","stockId":2614,"sp":7.27},{"date":"2025-03-16T16:00:00.000Z","stockId":2614,"sp":7.34},{"date":"2025-03-13T16:00:00.000Z","stockId":2614,"sp":7.39},{"date":"2025-03-12T16:00:00.000Z","stockId":2614,"sp":7.36},{"date":"2025-03-11T16:00:00.000Z","stockId":2614,"sp":7.32},{"date":"2025-03-10T16:00:00.000Z","stockId":2614,"sp":7.43},{"date":"2025-03-09T16:00:00.000Z","stockId":2614,"sp":7.39},{"date":"2025-03-06T16:00:00.000Z","stockId":2614,"sp":7.11},{"date":"2025-03-05T16:00:00.000Z","stockId":2614,"sp":7.15},{"date":"2025-03-04T16:00:00.000Z","stockId":2614,"sp":7.08},{"date":"2025-03-03T16:00:00.000Z","stockId":2614,"sp":7.16},{"date":"2025-03-02T16:00:00.000Z","stockId":2614,"sp":6.85},{"date":"2025-02-27T16:00:00.000Z","stockId":2614,"sp":6.88},{"date":"2025-02-26T16:00:00.000Z","stockId":2614,"sp":7.09},{"date":"2025-02-25T16:00:00.000Z","stockId":2614,"sp":6.99},{"date":"2025-02-24T16:00:00.000Z","stockId":2614,"sp":6.83},{"date":"2025-02-23T16:00:00.000Z","stockId":2614,"sp":6.92},{"date":"2025-02-20T16:00:00.000Z","stockId":2614,"sp":6.9},{"date":"2025-02-19T16:00:00.000Z","stockId":2614,"sp":6.96},{"date":"2025-02-18T16:00:00.000Z","stockId":2614,"sp":6.69},{"date":"2025-02-17T16:00:00.000Z","stockId":2614,"sp":6.54},{"date":"2025-02-16T16:00:00.000Z","stockId":2614,"sp":6.79},{"date":"2025-02-13T16:00:00.000Z","stockId":2614,"sp":6.75},{"date":"2025-02-12T16:00:00.000Z","stockId":2614,"sp":6.7},{"date":"2025-02-11T16:00:00.000Z","stockId":2614,"sp":6.76},{"date":"2025-02-10T16:00:00.000Z","stockId":2614,"sp":6.75},{"date":"2025-02-09T16:00:00.000Z","stockId":2614,"sp":6.73},{"date":"2025-02-06T16:00:00.000Z","stockId":2614,"sp":6.63},{"date":"2025-02-05T16:00:00.000Z","stockId":2614,"sp":6.61},{"date":"2025-02-04T16:00:00.000Z","stockId":2614,"sp":6.49},{"date":"2025-01-26T16:00:00.000Z","stockId":2614,"sp":6.43},{"date":"2025-01-23T16:00:00.000Z","stockId":2614,"sp":6.41},{"date":"2025-01-22T16:00:00.000Z","stockId":2614,"sp":6.27},{"date":"2025-01-21T16:00:00.000Z","stockId":2614,"sp":6.23},{"date":"2025-01-20T16:00:00.000Z","stockId":2614,"sp":6.37},{"date":"2025-01-19T16:00:00.000Z","stockId":2614,"sp":6.47},{"date":"2025-01-16T16:00:00.000Z","stockId":2614,"sp":6.35},{"date":"2025-01-15T16:00:00.000Z","stockId":2614,"sp":6.43},{"date":"2025-01-14T16:00:00.000Z","stockId":2614,"sp":6.29},{"date":"2025-01-13T16:00:00.000Z","stockId":2614,"sp":6.3},{"date":"2025-01-12T16:00:00.000Z","stockId":2614,"sp":5.96},{"date":"2025-01-09T16:00:00.000Z","stockId":2614,"sp":6.03},{"date":"2025-01-08T16:00:00.000Z","stockId":2614,"sp":6.38},{"date":"2025-01-07T16:00:00.000Z","stockId":2614,"sp":6.54},{"date":"2025-01-06T16:00:00.000Z","stockId":2614,"sp":6.28},{"date":"2025-01-05T16:00:00.000Z","stockId":2614,"sp":6.18},{"date":"2025-01-02T16:00:00.000Z","stockId":2614,"sp":6.27},{"date":"2025-01-01T16:00:00.000Z","stockId":2614,"sp":6.63},{"date":"2024-12-30T16:00:00.000Z","stockId":2614,"sp":6.62},{"date":"2024-12-29T16:00:00.000Z","stockId":2614,"sp":6.81},{"date":"2024-12-26T16:00:00.000Z","stockId":2614,"sp":6.88},{"date":"2024-12-25T16:00:00.000Z","stockId":2614,"sp":6.69},{"date":"2024-12-24T16:00:00.000Z","stockId":2614,"sp":6.67},{"date":"2024-12-23T16:00:00.000Z","stockId":2614,"sp":6.86},{"date":"2024-12-22T16:00:00.000Z","stockId":2614,"sp":6.74},{"date":"2024-12-19T16:00:00.000Z","stockId":2614,"sp":7.22},{"date":"2024-12-18T16:00:00.000Z","stockId":2614,"sp":7.22},{"date":"2024-12-17T16:00:00.000Z","stockId":2614,"sp":7.38},{"date":"2024-12-16T16:00:00.000Z","stockId":2614,"sp":7.62},{"date":"2024-12-15T16:00:00.000Z","stockId":2614,"sp":8.4},{"date":"2024-12-12T16:00:00.000Z","stockId":2614,"sp":7.91},{"date":"2024-12-11T16:00:00.000Z","stockId":2614,"sp":7.76},{"date":"2024-12-10T16:00:00.000Z","stockId":2614,"sp":7.62},{"date":"2024-12-09T16:00:00.000Z","stockId":2614,"sp":7.5},{"date":"2024-12-08T16:00:00.000Z","stockId":2614,"sp":7.39},{"date":"2024-12-05T16:00:00.000Z","stockId":2614,"sp":7.54},{"date":"2024-12-04T16:00:00.000Z","stockId":2614,"sp":7.49},{"date":"2024-12-03T16:00:00.000Z","stockId":2614,"sp":7.57},{"date":"2024-12-02T16:00:00.000Z","stockId":2614,"sp":7.36},{"date":"2024-12-01T16:00:00.000Z","stockId":2614,"sp":7.31},{"date":"2024-11-28T16:00:00.000Z","stockId":2614,"sp":7.37},{"date":"2024-11-27T16:00:00.000Z","stockId":2614,"sp":7.53},{"date":"2024-11-26T16:00:00.000Z","stockId":2614,"sp":7.15},{"date":"2024-11-25T16:00:00.000Z","stockId":2614,"sp":6.93},{"date":"2024-11-24T16:00:00.000Z","stockId":2614,"sp":7.13},{"date":"2024-11-21T16:00:00.000Z","stockId":2614,"sp":6.48},{"date":"2024-11-20T16:00:00.000Z","stockId":2614,"sp":6.69},{"date":"2024-11-19T16:00:00.000Z","stockId":2614,"sp":6.76},{"date":"2024-11-18T16:00:00.000Z","stockId":2614,"sp":6.47},{"date":"2024-11-17T16:00:00.000Z","stockId":2614,"sp":6.33},{"date":"2024-11-14T16:00:00.000Z","stockId":2614,"sp":6.32},{"date":"2024-11-13T16:00:00.000Z","stockId":2614,"sp":6.37},{"date":"2024-11-12T16:00:00.000Z","stockId":2614,"sp":6.54},{"date":"2024-11-11T16:00:00.000Z","stockId":2614,"sp":6.53},{"date":"2024-11-10T16:00:00.000Z","stockId":2614,"sp":6.55},{"date":"2024-11-07T16:00:00.000Z","stockId":2614,"sp":6.58},{"date":"2024-11-06T16:00:00.000Z","stockId":2614,"sp":6.53},{"date":"2024-11-05T16:00:00.000Z","stockId":2614,"sp":6.34},{"date":"2024-11-04T16:00:00.000Z","stockId":2614,"sp":6.33},{"date":"2024-11-03T16:00:00.000Z","stockId":2614,"sp":6.24},{"date":"2024-10-31T16:00:00.000Z","stockId":2614,"sp":5.99},{"date":"2024-10-30T16:00:00.000Z","stockId":2614,"sp":6.2},{"date":"2024-10-29T16:00:00.000Z","stockId":2614,"sp":6.19},{"date":"2024-10-28T16:00:00.000Z","stockId":2614,"sp":6.24},{"date":"2024-10-27T16:00:00.000Z","stockId":2614,"sp":6.39},{"date":"2024-10-24T16:00:00.000Z","stockId":2614,"sp":6.2},{"date":"2024-10-23T16:00:00.000Z","stockId":2614,"sp":6.14},{"date":"2024-10-22T16:00:00.000Z","stockId":2614,"sp":6.13},{"date":"2024-10-21T16:00:00.000Z","stockId":2614,"sp":6.14},{"date":"2024-10-20T16:00:00.000Z","stockId":2614,"sp":6.06},{"date":"2024-10-17T16:00:00.000Z","stockId":2614,"sp":6.09},{"date":"2024-10-16T16:00:00.000Z","stockId":2614,"sp":6.02},{"date":"2024-10-15T16:00:00.000Z","stockId":2614,"sp":6.11},{"date":"2024-10-14T16:00:00.000Z","stockId":2614,"sp":6.1},{"date":"2024-10-13T16:00:00.000Z","stockId":2614,"sp":6.2},{"date":"2024-10-10T16:00:00.000Z","stockId":2614,"sp":6.05},{"date":"2024-10-09T16:00:00.000Z","stockId":2614,"sp":6.26},{"date":"2024-10-08T16:00:00.000Z","stockId":2614,"sp":6.19},{"date":"2024-10-07T16:00:00.000Z","stockId":2614,"sp":6.74},{"date":"2024-09-29T16:00:00.000Z","stockId":2614,"sp":6.55},{"date":"2024-09-26T16:00:00.000Z","stockId":2614,"sp":5.99},{"date":"2024-09-25T16:00:00.000Z","stockId":2614,"sp":5.83},{"date":"2024-09-24T16:00:00.000Z","stockId":2614,"sp":5.69},{"date":"2024-09-23T16:00:00.000Z","stockId":2614,"sp":5.58},{"date":"2024-09-22T16:00:00.000Z","stockId":2614,"sp":5.44},{"date":"2024-09-19T16:00:00.000Z","stockId":2614,"sp":5.44},{"date":"2024-09-18T16:00:00.000Z","stockId":2614,"sp":5.45},{"date":"2024-09-17T16:00:00.000Z","stockId":2614,"sp":5.25},{"date":"2024-09-12T16:00:00.000Z","stockId":2614,"sp":5.29},{"date":"2024-09-11T16:00:00.000Z","stockId":2614,"sp":5.37},{"date":"2024-09-10T16:00:00.000Z","stockId":2614,"sp":5.35},{"date":"2024-09-09T16:00:00.000Z","stockId":2614,"sp":5.39},{"date":"2024-09-08T16:00:00.000Z","stockId":2614,"sp":5.39},{"date":"2024-09-05T16:00:00.000Z","stockId":2614,"sp":5.39},{"date":"2024-09-04T16:00:00.000Z","stockId":2614,"sp":5.48},{"date":"2024-09-03T16:00:00.000Z","stockId":2614,"sp":5.39},{"date":"2024-09-02T16:00:00.000Z","stockId":2614,"sp":5.41},{"date":"2024-09-01T16:00:00.000Z","stockId":2614,"sp":5.39},{"date":"2024-08-29T16:00:00.000Z","stockId":2614,"sp":5.46},{"date":"2024-08-28T16:00:00.000Z","stockId":2614,"sp":5.32},{"date":"2024-08-27T16:00:00.000Z","stockId":2614,"sp":5.23},{"date":"2024-08-26T16:00:00.000Z","stockId":2614,"sp":5.24},{"date":"2024-08-25T16:00:00.000Z","stockId":2614,"sp":5.3},{"date":"2024-08-22T16:00:00.000Z","stockId":2614,"sp":5.19},{"date":"2024-08-21T16:00:00.000Z","stockId":2614,"sp":5.19},{"date":"2024-08-20T16:00:00.000Z","stockId":2614,"sp":5.27},{"date":"2024-08-19T16:00:00.000Z","stockId":2614,"sp":5.29},{"date":"2024-08-18T16:00:00.000Z","stockId":2614,"sp":5.41},{"date":"2024-08-15T16:00:00.000Z","stockId":2614,"sp":5.43},{"date":"2024-08-14T16:00:00.000Z","stockId":2614,"sp":5.48},{"date":"2024-08-13T16:00:00.000Z","stockId":2614,"sp":5.45},{"date":"2024-08-12T16:00:00.000Z","stockId":2614,"sp":5.5},{"date":"2024-08-11T16:00:00.000Z","stockId":2614,"sp":5.47},{"date":"2024-08-08T16:00:00.000Z","stockId":2614,"sp":5.52},{"date":"2024-08-07T16:00:00.000Z","stockId":2614,"sp":5.55},{"date":"2024-08-06T16:00:00.000Z","stockId":2614,"sp":5.49},{"date":"2024-08-05T16:00:00.000Z","stockId":2614,"sp":5.51},{"date":"2024-08-04T16:00:00.000Z","stockId":2614,"sp":5.5},{"date":"2024-08-01T16:00:00.000Z","stockId":2614,"sp":5.57},{"date":"2024-07-31T16:00:00.000Z","stockId":2614,"sp":5.58},{"date":"2024-07-30T16:00:00.000Z","stockId":2614,"sp":5.62},{"date":"2024-07-29T16:00:00.000Z","stockId":2614,"sp":5.49},{"date":"2024-07-28T16:00:00.000Z","stockId":2614,"sp":5.38},{"date":"2024-07-25T16:00:00.000Z","stockId":2614,"sp":5.37},{"date":"2024-07-24T16:00:00.000Z","stockId":2614,"sp":5.2},{"date":"2024-07-23T16:00:00.000Z","stockId":2614,"sp":5.16},{"date":"2024-07-22T16:00:00.000Z","stockId":2614,"sp":5.28},{"date":"2024-07-21T16:00:00.000Z","stockId":2614,"sp":5.36},{"date":"2024-07-18T16:00:00.000Z","stockId":2614,"sp":5.36},{"date":"2024-07-17T16:00:00.000Z","stockId":2614,"sp":5.37},{"date":"2024-07-16T16:00:00.000Z","stockId":2614,"sp":5.39},{"date":"2024-07-15T16:00:00.000Z","stockId":2614,"sp":5.4},{"date":"2024-07-14T16:00:00.000Z","stockId":2614,"sp":5.42},{"date":"2024-07-11T16:00:00.000Z","stockId":2614,"sp":5.48},{"date":"2024-07-10T16:00:00.000Z","stockId":2614,"sp":5.49},{"date":"2024-07-09T16:00:00.000Z","stockId":2614,"sp":5.23},{"date":"2024-07-08T16:00:00.000Z","stockId":2614,"sp":5.33},{"date":"2024-07-07T16:00:00.000Z","stockId":2614,"sp":5.29},{"date":"2024-07-04T16:00:00.000Z","stockId":2614,"sp":5.5},{"date":"2024-07-03T16:00:00.000Z","stockId":2614,"sp":5.41},{"date":"2024-07-02T16:00:00.000Z","stockId":2614,"sp":5.55},{"date":"2024-07-01T16:00:00.000Z","stockId":2614,"sp":5.61},{"date":"2024-06-30T16:00:00.000Z","stockId":2614,"sp":5.62},{"date":"2024-06-27T16:00:00.000Z","stockId":2614,"sp":5.53},{"date":"2024-06-26T16:00:00.000Z","stockId":2614,"sp":5.54},{"sp":5.61,"stockId":2614,"date":"2024-06-25T16:00:00.000Z"},{"sp":5.46,"stockId":2614,"date":"2024-06-24T16:00:00.000Z"},{"sp":5.46,"stockId":2614,"date":"2024-06-23T16:00:00.000Z"},{"sp":5.56,"stockId":2614,"date":"2024-06-20T16:00:00.000Z"},{"sp":5.61,"stockId":2614,"date":"2024-06-19T16:00:00.000Z"},{"sp":5.78,"stockId":2614,"date":"2024-06-18T16:00:00.000Z"},{"sp":5.85,"stockId":2614,"date":"2024-06-17T16:00:00.000Z"},{"sp":5.85,"stockId":2614,"date":"2024-06-16T16:00:00.000Z"},{"sp":5.91,"stockId":2614,"date":"2024-06-13T16:00:00.000Z"},{"sp":5.91,"stockId":2614,"date":"2024-06-12T16:00:00.000Z"},{"sp":5.92,"stockId":2614,"date":"2024-06-11T16:00:00.000Z"},{"sp":5.88,"stockId":2614,"date":"2024-06-10T16:00:00.000Z"},{"sp":5.95,"stockId":2614,"date":"2024-06-06T16:00:00.000Z"},{"sp":5.84,"stockId":2614,"date":"2024-06-05T16:00:00.000Z"},{"sp":6.08,"stockId":2614,"date":"2024-06-04T16:00:00.000Z"},{"sp":6.13,"stockId":2614,"date":"2024-06-03T16:00:00.000Z"},{"sp":6.29,"stockId":2614,"date":"2024-06-02T16:00:00.000Z"},{"sp":6.5,"stockId":2614,"date":"2024-05-30T16:00:00.000Z"},{"sp":6.54,"stockId":2614,"date":"2024-05-29T16:00:00.000Z"},{"sp":6.57,"stockId":2614,"date":"2024-05-28T16:00:00.000Z"},{"sp":6.84,"stockId":2614,"date":"2024-05-27T16:00:00.000Z"},{"sp":6.82,"stockId":2614,"date":"2024-05-26T16:00:00.000Z"},{"sp":6.76,"stockId":2614,"date":"2024-05-23T16:00:00.000Z"},{"sp":6.82,"stockId":2614,"date":"2024-05-22T16:00:00.000Z"},{"sp":6.87,"stockId":2614,"date":"2024-05-21T16:00:00.000Z"},{"sp":6.86,"stockId":2614,"date":"2024-05-20T16:00:00.000Z"},{"sp":6.9,"stockId":2614,"date":"2024-05-19T16:00:00.000Z"},{"sp":6.95,"stockId":2614,"date":"2024-05-16T16:00:00.000Z"},{"sp":6.92,"stockId":2614,"date":"2024-05-15T16:00:00.000Z"},{"sp":7,"stockId":2614,"date":"2024-05-14T16:00:00.000Z"},{"sp":7.07,"stockId":2614,"date":"2024-05-13T16:00:00.000Z"},{"sp":7.05,"stockId":2614,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2614,"sp":6.95},{"date":"2024-05-08T16:00:00.000Z","stockId":2614,"sp":7.01},{"date":"2024-05-07T16:00:00.000Z","stockId":2614,"sp":6.93},{"date":"2024-05-06T16:00:00.000Z","stockId":2614,"sp":7.01},{"date":"2024-05-05T16:00:00.000Z","stockId":2614,"sp":7},{"date":"2024-04-29T16:00:00.000Z","stockId":2614,"sp":6.91},{"date":"2024-04-28T16:00:00.000Z","stockId":2614,"sp":6.99},{"date":"2024-04-25T16:00:00.000Z","stockId":2614,"sp":7.02},{"date":"2024-04-24T16:00:00.000Z","stockId":2614,"sp":7.07},{"date":"2024-04-23T16:00:00.000Z","stockId":2614,"sp":7.1},{"date":"2024-04-22T16:00:00.000Z","stockId":2614,"sp":7.13},{"date":"2024-04-21T16:00:00.000Z","stockId":2614,"sp":7.2},{"date":"2024-04-18T16:00:00.000Z","stockId":2614,"sp":7.09},{"date":"2024-04-17T16:00:00.000Z","stockId":2614,"sp":7.1},{"date":"2024-04-16T16:00:00.000Z","stockId":2614,"sp":6.97},{"date":"2024-04-15T16:00:00.000Z","stockId":2614,"sp":6.7},{"date":"2024-04-14T16:00:00.000Z","stockId":2614,"sp":7.02},{"date":"2024-04-11T16:00:00.000Z","stockId":2614,"sp":7.12},{"date":"2024-04-10T16:00:00.000Z","stockId":2614,"sp":7},{"date":"2024-04-09T16:00:00.000Z","stockId":2614,"sp":7.06},{"date":"2024-04-08T16:00:00.000Z","stockId":2614,"sp":7.25},{"date":"2024-04-07T16:00:00.000Z","stockId":2614,"sp":7.15},{"date":"2024-04-02T16:00:00.000Z","stockId":2614,"sp":7.33},{"date":"2024-04-01T16:00:00.000Z","stockId":2614,"sp":7.38},{"date":"2024-03-31T16:00:00.000Z","stockId":2614,"sp":7.33},{"date":"2024-03-28T16:00:00.000Z","stockId":2614,"sp":7.04},{"date":"2024-03-27T16:00:00.000Z","stockId":2614,"sp":7.04},{"date":"2024-03-26T16:00:00.000Z","stockId":2614,"sp":6.95},{"date":"2024-03-25T16:00:00.000Z","stockId":2614,"sp":7.17},{"date":"2024-03-24T16:00:00.000Z","stockId":2614,"sp":7.11},{"date":"2024-03-21T16:00:00.000Z","stockId":2614,"sp":7.32},{"date":"2024-03-20T16:00:00.000Z","stockId":2614,"sp":7.27},{"date":"2024-03-19T16:00:00.000Z","stockId":2614,"sp":7.05},{"date":"2024-03-18T16:00:00.000Z","stockId":2614,"sp":7.03},{"date":"2024-03-17T16:00:00.000Z","stockId":2614,"sp":7.01},{"date":"2024-03-14T16:00:00.000Z","stockId":2614,"sp":7},{"date":"2024-03-13T16:00:00.000Z","stockId":2614,"sp":6.96},{"date":"2024-03-12T16:00:00.000Z","stockId":2614,"sp":6.83},{"date":"2024-03-11T16:00:00.000Z","stockId":2614,"sp":6.86},{"date":"2024-03-10T16:00:00.000Z","stockId":2614,"sp":6.8},{"date":"2024-03-07T16:00:00.000Z","stockId":2614,"sp":6.67},{"date":"2024-03-06T16:00:00.000Z","stockId":2614,"sp":6.67},{"date":"2024-03-05T16:00:00.000Z","stockId":2614,"sp":6.73},{"date":"2024-03-04T16:00:00.000Z","stockId":2614,"sp":6.8},{"date":"2024-03-03T16:00:00.000Z","stockId":2614,"sp":6.9},{"date":"2024-02-29T16:00:00.000Z","stockId":2614,"sp":6.85},{"date":"2024-02-28T16:00:00.000Z","stockId":2614,"sp":6.86},{"date":"2024-02-27T16:00:00.000Z","stockId":2614,"sp":6.7},{"date":"2024-02-26T16:00:00.000Z","stockId":2614,"sp":6.99},{"date":"2024-02-25T16:00:00.000Z","stockId":2614,"sp":6.91},{"date":"2024-02-22T16:00:00.000Z","stockId":2614,"sp":6.59},{"date":"2024-02-21T16:00:00.000Z","stockId":2614,"sp":6.46},{"date":"2024-02-20T16:00:00.000Z","stockId":2614,"sp":6.4},{"date":"2024-02-19T16:00:00.000Z","stockId":2614,"sp":6.35},{"date":"2024-02-18T16:00:00.000Z","stockId":2614,"sp":6.28},{"date":"2024-02-07T16:00:00.000Z","stockId":2614,"sp":6.11},{"date":"2024-02-06T16:00:00.000Z","stockId":2614,"sp":5.62},{"date":"2024-02-05T16:00:00.000Z","stockId":2614,"sp":5.62},{"date":"2024-02-04T16:00:00.000Z","stockId":2614,"sp":5.53},{"date":"2024-02-01T16:00:00.000Z","stockId":2614,"sp":6.14},{"date":"2024-01-31T16:00:00.000Z","stockId":2614,"sp":6.31},{"date":"2024-01-30T16:00:00.000Z","stockId":2614,"sp":6.5},{"date":"2024-01-29T16:00:00.000Z","stockId":2614,"sp":7.07},{"date":"2024-01-28T16:00:00.000Z","stockId":2614,"sp":7.52},{"date":"2024-01-25T16:00:00.000Z","stockId":2614,"sp":7.78},{"date":"2024-01-24T16:00:00.000Z","stockId":2614,"sp":8},{"date":"2024-01-23T16:00:00.000Z","stockId":2614,"sp":7.99},{"date":"2024-01-22T16:00:00.000Z","stockId":2614,"sp":7.26},{"date":"2024-01-21T16:00:00.000Z","stockId":2614,"sp":7.92},{"date":"2024-01-18T16:00:00.000Z","stockId":2614,"sp":8.57},{"date":"2024-01-17T16:00:00.000Z","stockId":2614,"sp":8.53},{"date":"2024-01-16T16:00:00.000Z","stockId":2614,"sp":8.71},{"date":"2024-01-15T16:00:00.000Z","stockId":2614,"sp":7.92},{"date":"2024-01-14T16:00:00.000Z","stockId":2614,"sp":7.86},{"date":"2024-01-11T16:00:00.000Z","stockId":2614,"sp":7.82},{"date":"2024-01-10T16:00:00.000Z","stockId":2614,"sp":8.02},{"date":"2024-01-09T16:00:00.000Z","stockId":2614,"sp":7.73},{"date":"2024-01-08T16:00:00.000Z","stockId":2614,"sp":7.71},{"date":"2024-01-07T16:00:00.000Z","stockId":2614,"sp":7.65},{"date":"2024-01-04T16:00:00.000Z","stockId":2614,"sp":7.69},{"date":"2024-01-03T16:00:00.000Z","stockId":2614,"sp":7.73},{"date":"2024-01-02T16:00:00.000Z","stockId":2614,"sp":7.63},{"date":"2024-01-01T16:00:00.000Z","stockId":2614,"sp":7.64},{"date":"2023-12-28T16:00:00.000Z","stockId":2614,"sp":7.5},{"date":"2023-12-27T16:00:00.000Z","stockId":2614,"sp":7.38},{"date":"2023-12-26T16:00:00.000Z","stockId":2614,"sp":7.3},{"date":"2023-12-25T16:00:00.000Z","stockId":2614,"sp":7.25},{"date":"2023-12-24T16:00:00.000Z","stockId":2614,"sp":7.35},{"date":"2023-12-21T16:00:00.000Z","stockId":2614,"sp":7.46},{"date":"2023-12-20T16:00:00.000Z","stockId":2614,"sp":7.55},{"date":"2023-12-19T16:00:00.000Z","stockId":2614,"sp":7.4},{"date":"2023-12-18T16:00:00.000Z","stockId":2614,"sp":7.5},{"date":"2023-12-17T16:00:00.000Z","stockId":2614,"sp":7.51},{"date":"2023-12-14T16:00:00.000Z","stockId":2614,"sp":7.62},{"date":"2023-12-13T16:00:00.000Z","stockId":2614,"sp":7.71},{"date":"2023-12-12T16:00:00.000Z","stockId":2614,"sp":7.59},{"date":"2023-12-11T16:00:00.000Z","stockId":2614,"sp":7.65},{"date":"2023-12-10T16:00:00.000Z","stockId":2614,"sp":7.59},{"date":"2023-12-07T16:00:00.000Z","stockId":2614,"sp":7.48},{"date":"2023-12-06T16:00:00.000Z","stockId":2614,"sp":7.66},{"date":"2023-12-05T16:00:00.000Z","stockId":2614,"sp":7.65},{"date":"2023-12-04T16:00:00.000Z","stockId":2614,"sp":7.58},{"date":"2023-12-03T16:00:00.000Z","stockId":2614,"sp":7.74},{"date":"2023-11-30T16:00:00.000Z","stockId":2614,"sp":7.75},{"date":"2023-11-29T16:00:00.000Z","stockId":2614,"sp":7.72},{"date":"2023-11-28T16:00:00.000Z","stockId":2614,"sp":7.71},{"date":"2023-11-27T16:00:00.000Z","stockId":2614,"sp":7.74},{"date":"2023-11-26T16:00:00.000Z","stockId":2614,"sp":7.66},{"date":"2023-11-23T16:00:00.000Z","stockId":2614,"sp":7.67},{"date":"2023-11-22T16:00:00.000Z","stockId":2614,"sp":7.72},{"date":"2023-11-21T16:00:00.000Z","stockId":2614,"sp":7.65},{"date":"2023-11-20T16:00:00.000Z","stockId":2614,"sp":7.7},{"date":"2023-11-19T16:00:00.000Z","stockId":2614,"sp":7.73},{"date":"2023-11-16T16:00:00.000Z","stockId":2614,"sp":7.74},{"date":"2023-11-15T16:00:00.000Z","stockId":2614,"sp":7.63},{"date":"2023-11-14T16:00:00.000Z","stockId":2614,"sp":7.64},{"date":"2023-11-13T16:00:00.000Z","stockId":2614,"sp":7.7},{"date":"2023-11-12T16:00:00.000Z","stockId":2614,"sp":7.58},{"date":"2023-11-09T16:00:00.000Z","stockId":2614,"sp":7.53},{"date":"2023-11-08T16:00:00.000Z","stockId":2614,"sp":7.54},{"date":"2023-11-07T16:00:00.000Z","stockId":2614,"sp":7.56},{"date":"2023-11-06T16:00:00.000Z","stockId":2614,"sp":7.57},{"date":"2023-11-05T16:00:00.000Z","stockId":2614,"sp":7.53},{"date":"2023-11-02T16:00:00.000Z","stockId":2614,"sp":7.45},{"date":"2023-11-01T16:00:00.000Z","stockId":2614,"sp":7.33},{"date":"2023-10-31T16:00:00.000Z","stockId":2614,"sp":7.4},{"date":"2023-10-30T16:00:00.000Z","stockId":2614,"sp":7.34},{"date":"2023-10-29T16:00:00.000Z","stockId":2614,"sp":7.41},{"date":"2023-10-26T16:00:00.000Z","stockId":2614,"sp":7.39},{"date":"2023-10-25T16:00:00.000Z","stockId":2614,"sp":7.29},{"date":"2023-10-24T16:00:00.000Z","stockId":2614,"sp":7.26},{"date":"2023-10-23T16:00:00.000Z","stockId":2614,"sp":7.14},{"date":"2023-10-22T16:00:00.000Z","stockId":2614,"sp":7.1},{"date":"2023-10-19T16:00:00.000Z","stockId":2614,"sp":7.17},{"date":"2023-10-18T16:00:00.000Z","stockId":2614,"sp":7.27},{"date":"2023-10-17T16:00:00.000Z","stockId":2614,"sp":7.36},{"date":"2023-10-16T16:00:00.000Z","stockId":2614,"sp":7.48},{"date":"2023-10-15T16:00:00.000Z","stockId":2614,"sp":7.53},{"date":"2023-10-12T16:00:00.000Z","stockId":2614,"sp":7.53},{"date":"2023-10-11T16:00:00.000Z","stockId":2614,"sp":7.63},{"date":"2023-10-10T16:00:00.000Z","stockId":2614,"sp":7.62},{"date":"2023-10-09T16:00:00.000Z","stockId":2614,"sp":7.66},{"date":"2023-10-08T16:00:00.000Z","stockId":2614,"sp":7.72},{"date":"2023-09-27T16:00:00.000Z","stockId":2614,"sp":7.75},{"date":"2023-09-26T16:00:00.000Z","stockId":2614,"sp":7.61},{"date":"2023-09-25T16:00:00.000Z","stockId":2614,"sp":7.65},{"date":"2023-09-24T16:00:00.000Z","stockId":2614,"sp":7.76},{"date":"2023-09-21T16:00:00.000Z","stockId":2614,"sp":7.83},{"date":"2023-09-20T16:00:00.000Z","stockId":2614,"sp":7.64},{"date":"2023-09-19T16:00:00.000Z","stockId":2614,"sp":7.72},{"date":"2023-09-18T16:00:00.000Z","stockId":2614,"sp":7.75},{"date":"2023-09-17T16:00:00.000Z","stockId":2614,"sp":7.84},{"date":"2023-09-14T16:00:00.000Z","stockId":2614,"sp":7.78},{"date":"2023-09-13T16:00:00.000Z","stockId":2614,"sp":7.77},{"date":"2023-09-12T16:00:00.000Z","stockId":2614,"sp":7.81},{"date":"2023-09-11T16:00:00.000Z","stockId":2614,"sp":7.83},{"date":"2023-09-10T16:00:00.000Z","stockId":2614,"sp":7.83},{"date":"2023-09-07T16:00:00.000Z","stockId":2614,"sp":7.76},{"date":"2023-09-06T16:00:00.000Z","stockId":2614,"sp":7.75},{"date":"2023-09-05T16:00:00.000Z","stockId":2614,"sp":7.94},{"date":"2023-09-04T16:00:00.000Z","stockId":2614,"sp":7.94},{"date":"2023-09-03T16:00:00.000Z","stockId":2614,"sp":8.01},{"date":"2023-08-31T16:00:00.000Z","stockId":2614,"sp":7.93},{"date":"2023-08-30T16:00:00.000Z","stockId":2614,"sp":7.87},{"date":"2023-08-29T16:00:00.000Z","stockId":2614,"sp":7.87},{"date":"2023-08-28T16:00:00.000Z","stockId":2614,"sp":7.88},{"date":"2023-08-27T16:00:00.000Z","stockId":2614,"sp":7.67},{"date":"2023-08-24T16:00:00.000Z","stockId":2614,"sp":7.61},{"date":"2023-08-23T16:00:00.000Z","stockId":2614,"sp":7.74},{"date":"2023-08-22T16:00:00.000Z","stockId":2614,"sp":7.74},{"date":"2023-08-21T16:00:00.000Z","stockId":2614,"sp":7.82},{"date":"2023-08-20T16:00:00.000Z","stockId":2614,"sp":8.01},{"date":"2023-08-17T16:00:00.000Z","stockId":2614,"sp":8.03},{"date":"2023-08-16T16:00:00.000Z","stockId":2614,"sp":8.15},{"date":"2023-08-15T16:00:00.000Z","stockId":2614,"sp":8.07},{"date":"2023-08-14T16:00:00.000Z","stockId":2614,"sp":8.07},{"date":"2023-08-13T16:00:00.000Z","stockId":2614,"sp":8.11},{"date":"2023-08-10T16:00:00.000Z","stockId":2614,"sp":8.03},{"date":"2023-08-09T16:00:00.000Z","stockId":2614,"sp":8.13},{"date":"2023-08-08T16:00:00.000Z","stockId":2614,"sp":8.09},{"date":"2023-08-07T16:00:00.000Z","stockId":2614,"sp":8.26},{"date":"2023-08-06T16:00:00.000Z","stockId":2614,"sp":8.26},{"date":"2023-08-03T16:00:00.000Z","stockId":2614,"sp":8.24},{"date":"2023-08-02T16:00:00.000Z","stockId":2614,"sp":8.46},{"date":"2023-08-01T16:00:00.000Z","stockId":2614,"sp":8.37},{"date":"2023-07-31T16:00:00.000Z","stockId":2614,"sp":8.2},{"date":"2023-07-30T16:00:00.000Z","stockId":2614,"sp":8.32},{"date":"2023-07-27T16:00:00.000Z","stockId":2614,"sp":8.18},{"date":"2023-07-26T16:00:00.000Z","stockId":2614,"sp":8.05},{"date":"2023-07-25T16:00:00.000Z","stockId":2614,"sp":8.15},{"date":"2023-07-24T16:00:00.000Z","stockId":2614,"sp":8.2},{"date":"2023-07-23T16:00:00.000Z","stockId":2614,"sp":8.12}],"dateFlag":"day"}