window.pageData = {"stock":{"_id":2623,"stockCode":"002623","exchange":"sz","market":"a","stockType":"company","followedNum":224,"ipoDate":"2011-10-12T16:00:00.000Z","areaCode":"cn","blackenedNum":6,"provinceCode":10,"fsTableType":"non_financial","tickerId":2623,"memoNum":6,"establishDate":"2006-09-10T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"亚玛顿","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"ymd","marginTradingAndSecuritiesLendingFlag":1,"mutualMarketSellOnlyFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"林金锡;林金汉","fsDatePrebooks":[],"province":{"shortName":"江苏"},"earliestMutualMarketDate":"2017-07-09T16:00:00.000Z","industry":{"_id":2010000610201,"stockCode":"610201","name":"玻璃制造","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":610201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":-107.05637984735989},"pb":{"mcw":1.3968677260646167},"ps_ttm":{"mcw":1.5159465449970926},"dyr":{"mcw":0.009512169732446427}},"staticDividendYieldRatio":0.009512169743561536},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000301,"stockCode":"C0301","exchange":"sz","stockType":"industry","source":"cni","tickerId":301,"name":"工业品"},{"_id":2000000030103,"stockCode":"C030103","exchange":"sz","stockType":"industry","source":"cni","tickerId":30103,"name":"电气部件与设备"}],"sw":[{"_id":2010000610000,"stockCode":"610000","name":"建筑材料","stockType":"industry","exchange":"sw","tickerId":610000,"source":"sw"},{"_id":2010000610200,"stockCode":"610200","name":"玻璃制造","stockType":"industry","exchange":"sw","tickerId":610200,"source":"sw"},{"_id":2010000610201,"stockCode":"610201","name":"玻璃制造","stockType":"industry","exchange":"sw","tickerId":610201,"source":"sw"}],"sw_2021":[{"_id":2020000630000,"stockCode":"630000","name":"电力设备","stockType":"industry","exchange":"sw_2021","tickerId":630000,"source":"sw_2021"},{"_id":2020000630500,"stockCode":"630500","name":"光伏设备","stockType":"industry","exchange":"sw_2021","tickerId":630500,"source":"sw_2021"},{"_id":2020000630504,"stockCode":"630504","name":"光伏辅材","stockType":"industry","exchange":"sw_2021","tickerId":630504,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0003},{"_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.czamd.com","companyName":"常州亚玛顿股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2623,"type":"tr_dri","cagr_p_r_fs":-0.02352312814336832,"cagr_p_r_fys":0.3198895027624302,"cagr_p_r_y1":0.6641902600551803,"cagr_p_r_y3":-0.012572244078334016,"cagr_p_r_y5":-0.04649447594691758,"p_r_fs":-0.2933437252655291,"cagr_p_r_d30":0.08443032228778913,"cagr_p_r_d60":-0.03591606133979064,"cagr_p_r_d90":-0.18851902173913082,"last_data_date":"2026-05-13T16:00:00.000Z","period_date":"2011-10-12T16:00:00.000Z","cagr_p_r_y10":-0.014222076188702859,"cagr_p_r_d14":0.12741859367626196,"cagr_p_r_d7":0.1014292300599351},"shnc":{"stockId":2623,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":26822,"shnc_d90":-0.04997697729607197,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":26822,"shnc_q1":-0.04997697729607197,"shnc_q2":-0.1481563819989202,"shnc_q3":0.06584542022650507,"shnc_y1":0.06656592969619851,"shnc_y2":-0.09025540141776617},"ple":{"stockId":2623,"type":"ple","ps":40000000,"ps_mc":955600000,"ps_shbt10sh_r":0.36130881838433704,"ps_sc_r":0.2009,"pc":1,"last_data_date":"2026-05-07T16:00:00.000Z"},"mtasl":{"stockId":2623,"type":"mtasl","last_data_date":"2026-05-12T16:00:00.000Z","spc":-0.0179,"mtaslb":105066078,"mtaslb_mc_r":0.022422103118602363,"mtaslb_fbc":9335744,"mtaslb_fb":104785357,"mtaslb_smc":-4300,"mtaslb_sb":280721,"fb_mc_rc_d1":0.0019923368097634073,"fb_mc_rc_d5":0.005763445701345335,"fb_mc_rc_d20":0.006229973657776462,"fb_mc_rc_d60":-0.007106209324659351,"fb_mc_rc_d120":0.004985660722972341,"sb_mc_rc_d1":5.034330990901076e-7,"sb_mc_rc_d5":5.182192460563905e-7,"sb_mc_rc_d20":-1.738383086745855e-8,"sb_mc_rc_d60":4.3670344236914885e-7,"sb_mc_rc_d120":3.663135660314064e-7,"npa_o_f_d1":9335744,"npa_o_f_d120":26541745,"npa_o_f_d20":30528391,"npa_o_f_d5":28100893,"npa_o_f_d60":-31023873,"fb_mc_rc_d240":0.005572436508532234,"npa_o_f_d240":31527220}},"priceMetrics":{"pe_ttm":-31.394758808352755,"d_pe_ttm":-25.632197668074134,"pb":1.737641629351051,"pb_wo_gw":1.737641629351051,"dyr":0.016238740527785317,"mc":4755603125,"mc_om":4755603125,"sp":23.89,"spc":0.0127,"ta":575425106,"to_r":0.11842709879685782,"cmc":4745417026,"ecmc":2669102485.75,"ecmc_psh":99512,"shn":26822},"staticDividendYieldRatio":0.016238740527785317},"shareholdersEquityChangeData":[{"_id":"6865f99eb9bea94b6178637d","stockId":2623,"source":"cn_info","shareholderName":"林金坤","declarationDate":"2025-02-05T16:00:00.000Z","date":"2025-01-26T16:00:00.000Z","changeQuantity":-240000,"sharesChangeRatio":0.00121,"priceLimit":"13.36","sharesHeldAfterChange":0.04487,"quantityHeldAfterChange":8931400,"priceFloor":13.36,"priceCeiling":13.36,"averagePrice":13.36,"stock":{"_id":2623,"stockCode":"002623","exchange":"sz","market":"a","stockType":"company","followedNum":224,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2623,"memoNum":6,"currency":"CNY","name":"亚玛顿","isFollowed":false}},{"_id":"6865f99eb9bea94b6178637c","stockId":2623,"source":"cn_info","shareholderName":"林金坤","declarationDate":"2024-12-11T16:00:00.000Z","date":"2024-12-09T16:00:00.000Z","changeQuantity":-399900,"sharesChangeRatio":0.00201,"priceLimit":"17.10-18.84","sharesHeldAfterChange":0.05,"quantityHeldAfterChange":9953100,"priceFloor":17.1,"priceCeiling":18.84,"averagePrice":17.97,"stock":{"_id":2623,"stockCode":"002623","exchange":"sz","market":"a","stockType":"company","followedNum":224,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2623,"memoNum":6,"currency":"CNY","name":"亚玛顿","isFollowed":false}},{"_id":"6865f99eb9bea94b6178637b","stockId":2623,"source":"cn_info","shareholderName":"林金坤","declarationDate":"2024-12-11T16:00:00.000Z","date":"2024-11-24T16:00:00.000Z","changeQuantity":-30000,"sharesChangeRatio":0.00015,"priceLimit":"17.20-19.23","priceFloor":17.2,"priceCeiling":19.23,"averagePrice":18.215,"stock":{"_id":2623,"stockCode":"002623","exchange":"sz","market":"a","stockType":"company","followedNum":224,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2623,"memoNum":6,"currency":"CNY","name":"亚玛顿","isFollowed":false}},{"_id":"6865f99eb9bea94b6178637a","stockId":2623,"source":"cn_info","shareholderName":"林金坤","declarationDate":"2024-11-08T16:00:00.000Z","date":"2024-11-06T16:00:00.000Z","changeQuantity":-66000,"sharesChangeRatio":0.0003,"sharesHeldAfterChange":0.0522,"quantityHeldAfterChange":10383000,"candlestickAveragePrice":18.568353067814854,"lastUpdated":"2025-07-30T09:43:53.363Z","stock":{"_id":2623,"stockCode":"002623","exchange":"sz","market":"a","stockType":"company","followedNum":224,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2623,"memoNum":6,"currency":"CNY","name":"亚玛顿","isFollowed":false}},{"_id":"6865f99eb9bea94b61786378","stockId":2623,"source":"cn_info","shareholderName":"国金证券股份有限公司-自营衍生品对冲账户","declarationDate":"2024-08-30T16:00:00.000Z","date":"2024-07-30T16:00:00.000Z","changeQuantity":4400,"sharesChangeRatio":0.00002,"candlestickAveragePrice":15.896513558384061,"lastUpdated":"2025-07-30T09:43:53.366Z","stock":{"_id":2623,"stockCode":"002623","exchange":"sz","market":"a","stockType":"company","followedNum":224,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2623,"memoNum":6,"currency":"CNY","name":"亚玛顿","isFollowed":false}},{"_id":"6865f99eb9bea94b61786376","stockId":2623,"source":"cn_info","shareholderName":"国金证券股份有限公司-资管账户","declarationDate":"2024-08-30T16:00:00.000Z","date":"2024-05-05T16:00:00.000Z","changeQuantity":3900,"sharesChangeRatio":0.00002,"candlestickAveragePrice":19.764562614166834,"lastUpdated":"2025-07-30T09:43:53.369Z","stock":{"_id":2623,"stockCode":"002623","exchange":"sz","market":"a","stockType":"company","followedNum":224,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2623,"memoNum":6,"currency":"CNY","name":"亚玛顿","isFollowed":false}},{"_id":"6865f99eb9bea94b6178636e","stockId":2623,"source":"cn_info","shareholderName":"国泰君安证券股份有限公司-自营账户","declarationDate":"2024-02-26T16:00:00.000Z","date":"2024-02-05T16:00:00.000Z","changeQuantity":2357653,"sharesChangeRatio":0.01184,"candlestickAveragePrice":17.091784916282172,"lastUpdated":"2025-07-30T09:43:53.371Z","stock":{"_id":2623,"stockCode":"002623","exchange":"sz","market":"a","stockType":"company","followedNum":224,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2623,"memoNum":6,"currency":"CNY","name":"亚玛顿","isFollowed":false}},{"_id":"6865f99eb9bea94b6178636f","stockId":2623,"source":"cn_info","shareholderName":"国泰君安证券股份有限公司-证券衍生品投资账户","declarationDate":"2024-02-26T16:00:00.000Z","date":"2024-02-05T16:00:00.000Z","changeQuantity":26200,"sharesChangeRatio":0.00013,"candlestickAveragePrice":17.091784916282172,"lastUpdated":"2025-07-30T09:43:53.374Z","stock":{"_id":2623,"stockCode":"002623","exchange":"sz","market":"a","stockType":"company","followedNum":224,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2623,"memoNum":6,"currency":"CNY","name":"亚玛顿","isFollowed":false}},{"_id":"6865f99eb9bea94b61786370","stockId":2623,"source":"cn_info","shareholderName":"国泰君安证券股份有限公司-资管账户","declarationDate":"2024-02-26T16:00:00.000Z","date":"2024-02-05T16:00:00.000Z","changeQuantity":1554700,"sharesChangeRatio":0.00781,"candlestickAveragePrice":17.091784916282172,"lastUpdated":"2025-07-30T09:43:53.377Z","stock":{"_id":2623,"stockCode":"002623","exchange":"sz","market":"a","stockType":"company","followedNum":224,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2623,"memoNum":6,"currency":"CNY","name":"亚玛顿","isFollowed":false}},{"_id":"6865f99eb9bea94b61786371","stockId":2623,"source":"cn_info","shareholderName":"国金证券股份有限公司-自营衍生品对冲账户","declarationDate":"2024-02-26T16:00:00.000Z","date":"2024-02-05T16:00:00.000Z","changeQuantity":4200,"sharesChangeRatio":0.00002,"candlestickAveragePrice":17.091784916282172,"lastUpdated":"2025-07-30T09:43:53.379Z","stock":{"_id":2623,"stockCode":"002623","exchange":"sz","market":"a","stockType":"company","followedNum":224,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2623,"memoNum":6,"currency":"CNY","name":"亚玛顿","isFollowed":false}},{"_id":"6865f99eb9bea94b6178636c","stockId":2623,"source":"cn_info","shareholderName":"国金证券股份有限公司-资管账户","declarationDate":"2024-02-26T16:00:00.000Z","date":"2024-01-30T16:00:00.000Z","changeQuantity":3900,"sharesChangeRatio":0.00002,"candlestickAveragePrice":20.64823444133789,"lastUpdated":"2025-07-30T09:43:53.382Z","stock":{"_id":2623,"stockCode":"002623","exchange":"sz","market":"a","stockType":"company","followedNum":224,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2623,"memoNum":6,"currency":"CNY","name":"亚玛顿","isFollowed":false}}],"priceMetricsList":[{"date":"2026-05-13T16:00:00.000Z","stockId":2623,"sp":23.89},{"stockId":2623,"date":"2026-05-12T16:00:00.000Z","sp":23.59},{"stockId":2623,"date":"2026-05-11T16:00:00.000Z","sp":24.02},{"date":"2026-05-10T16:00:00.000Z","stockId":2623,"sp":24.33},{"stockId":2623,"date":"2026-05-07T16:00:00.000Z","sp":22.12},{"date":"2026-05-06T16:00:00.000Z","stockId":2623,"sp":21.69},{"stockId":2623,"date":"2026-05-05T16:00:00.000Z","sp":21.4},{"stockId":2623,"date":"2026-04-29T16:00:00.000Z","sp":21.19},{"date":"2026-04-28T16:00:00.000Z","stockId":2623,"sp":20.82},{"date":"2026-04-27T16:00:00.000Z","stockId":2623,"sp":21.17},{"stockId":2623,"date":"2026-04-26T16:00:00.000Z","sp":21.5},{"stockId":2623,"date":"2026-04-23T16:00:00.000Z","sp":21.55},{"date":"2026-04-22T16:00:00.000Z","stockId":2623,"sp":22.3},{"date":"2026-04-21T16:00:00.000Z","stockId":2623,"sp":22.44},{"stockId":2623,"date":"2026-04-20T16:00:00.000Z","sp":22.52},{"date":"2026-04-19T16:00:00.000Z","stockId":2623,"sp":22.59},{"date":"2026-04-16T16:00:00.000Z","stockId":2623,"sp":22.34},{"stockId":2623,"date":"2026-04-15T16:00:00.000Z","sp":22.3},{"stockId":2623,"date":"2026-04-14T16:00:00.000Z","sp":21.77},{"date":"2026-04-13T16:00:00.000Z","stockId":2623,"sp":22.03},{"date":"2026-04-12T16:00:00.000Z","stockId":2623,"sp":21.94},{"stockId":2623,"date":"2026-04-09T16:00:00.000Z","sp":21.73},{"date":"2026-04-08T16:00:00.000Z","stockId":2623,"sp":21.68},{"date":"2026-04-07T16:00:00.000Z","stockId":2623,"sp":22.09},{"stockId":2623,"date":"2026-04-06T16:00:00.000Z","sp":21.19},{"date":"2026-04-02T16:00:00.000Z","stockId":2623,"sp":21.17},{"date":"2026-04-01T16:00:00.000Z","stockId":2623,"sp":21.89},{"stockId":2623,"date":"2026-03-31T16:00:00.000Z","sp":22.35},{"stockId":2623,"date":"2026-03-30T16:00:00.000Z","sp":21.73},{"date":"2026-03-29T16:00:00.000Z","stockId":2623,"sp":22.09},{"date":"2026-03-26T16:00:00.000Z","stockId":2623,"sp":22.35},{"stockId":2623,"date":"2026-03-25T16:00:00.000Z","sp":22.48},{"stockId":2623,"date":"2026-03-24T16:00:00.000Z","sp":23.07},{"stockId":2623,"date":"2026-03-23T16:00:00.000Z","sp":23.22},{"date":"2026-03-22T16:00:00.000Z","stockId":2623,"sp":22.66},{"date":"2026-03-19T16:00:00.000Z","stockId":2623,"sp":23.91},{"stockId":2623,"date":"2026-03-18T16:00:00.000Z","sp":23.57},{"date":"2026-03-17T16:00:00.000Z","stockId":2623,"sp":24.16},{"date":"2026-03-16T16:00:00.000Z","stockId":2623,"sp":24.26},{"stockId":2623,"date":"2026-03-15T16:00:00.000Z","sp":24.48},{"stockId":2623,"date":"2026-03-12T16:00:00.000Z","sp":24.78},{"stockId":2623,"date":"2026-03-11T16:00:00.000Z","sp":24.93},{"date":"2026-03-10T16:00:00.000Z","stockId":2623,"sp":25.62},{"stockId":2623,"date":"2026-03-09T16:00:00.000Z","sp":25.31},{"stockId":2623,"date":"2026-03-08T16:00:00.000Z","sp":25},{"stockId":2623,"date":"2026-03-05T16:00:00.000Z","sp":24.99},{"stockId":2623,"date":"2026-03-04T16:00:00.000Z","sp":25.09},{"stockId":2623,"date":"2026-03-03T16:00:00.000Z","sp":25.31},{"stockId":2623,"date":"2026-03-02T16:00:00.000Z","sp":25.34},{"date":"2026-03-01T16:00:00.000Z","stockId":2623,"sp":26.88},{"date":"2026-02-26T16:00:00.000Z","stockId":2623,"sp":27.76},{"date":"2026-02-25T16:00:00.000Z","stockId":2623,"sp":27.45},{"stockId":2623,"date":"2026-02-24T16:00:00.000Z","sp":28.1},{"stockId":2623,"date":"2026-02-23T16:00:00.000Z","sp":29.04},{"stockId":2623,"date":"2026-02-12T16:00:00.000Z","sp":29.44},{"date":"2026-02-11T16:00:00.000Z","stockId":2623,"sp":31.88},{"stockId":2623,"date":"2026-02-10T16:00:00.000Z","sp":32.47},{"date":"2026-02-09T16:00:00.000Z","stockId":2623,"sp":31.3},{"stockId":2623,"date":"2026-02-08T16:00:00.000Z","sp":30.97},{"date":"2026-02-05T16:00:00.000Z","stockId":2623,"sp":28.15},{"stockId":2623,"date":"2026-02-04T16:00:00.000Z","sp":26.86},{"stockId":2623,"date":"2026-02-03T16:00:00.000Z","sp":28.46},{"date":"2026-02-02T16:00:00.000Z","stockId":2623,"sp":25.87},{"date":"2026-02-01T16:00:00.000Z","stockId":2623,"sp":24.07},{"date":"2026-01-29T16:00:00.000Z","stockId":2623,"sp":24.48},{"stockId":2623,"date":"2026-01-28T16:00:00.000Z","sp":25.75},{"date":"2026-01-27T16:00:00.000Z","stockId":2623,"sp":24.18},{"stockId":2623,"date":"2026-01-26T16:00:00.000Z","sp":23.5},{"stockId":2623,"date":"2026-01-25T16:00:00.000Z","sp":22.78},{"date":"2026-01-22T16:00:00.000Z","stockId":2623,"sp":20.71},{"date":"2026-01-21T16:00:00.000Z","stockId":2623,"sp":18.83},{"date":"2026-01-20T16:00:00.000Z","stockId":2623,"sp":18.41},{"date":"2026-01-19T16:00:00.000Z","stockId":2623,"sp":18.37},{"stockId":2623,"date":"2026-01-18T16:00:00.000Z","sp":18.82},{"date":"2026-01-15T16:00:00.000Z","stockId":2623,"sp":18.6},{"stockId":2623,"date":"2026-01-14T16:00:00.000Z","sp":18.54},{"date":"2026-01-13T16:00:00.000Z","stockId":2623,"sp":18.52},{"date":"2026-01-12T16:00:00.000Z","stockId":2623,"sp":18.73},{"stockId":2623,"date":"2026-01-11T16:00:00.000Z","sp":18.74},{"date":"2026-01-08T16:00:00.000Z","stockId":2623,"sp":18.44},{"date":"2026-01-07T16:00:00.000Z","stockId":2623,"sp":18.48},{"date":"2026-01-06T16:00:00.000Z","stockId":2623,"sp":18.17},{"date":"2026-01-05T16:00:00.000Z","stockId":2623,"sp":18.4},{"date":"2026-01-04T16:00:00.000Z","stockId":2623,"sp":18.09},{"date":"2025-12-30T16:00:00.000Z","stockId":2623,"sp":18.1},{"date":"2025-12-29T16:00:00.000Z","stockId":2623,"sp":18.45},{"date":"2025-12-28T16:00:00.000Z","stockId":2623,"sp":18.7},{"date":"2025-12-25T16:00:00.000Z","stockId":2623,"sp":18.65},{"date":"2025-12-24T16:00:00.000Z","stockId":2623,"sp":18.28},{"date":"2025-12-23T16:00:00.000Z","stockId":2623,"sp":18.14},{"date":"2025-12-22T16:00:00.000Z","stockId":2623,"sp":17.78},{"date":"2025-12-21T16:00:00.000Z","stockId":2623,"sp":17.88},{"date":"2025-12-18T16:00:00.000Z","stockId":2623,"sp":18},{"date":"2025-12-17T16:00:00.000Z","stockId":2623,"sp":17.88},{"date":"2025-12-16T16:00:00.000Z","stockId":2623,"sp":17.83},{"date":"2025-12-15T16:00:00.000Z","stockId":2623,"sp":17.78},{"date":"2025-12-14T16:00:00.000Z","stockId":2623,"sp":18.14},{"date":"2025-12-11T16:00:00.000Z","stockId":2623,"sp":18.09},{"date":"2025-12-10T16:00:00.000Z","stockId":2623,"sp":18.08},{"date":"2025-12-09T16:00:00.000Z","stockId":2623,"sp":18.53},{"date":"2025-12-08T16:00:00.000Z","stockId":2623,"sp":18.55},{"date":"2025-12-07T16:00:00.000Z","stockId":2623,"sp":18.64},{"date":"2025-12-04T16:00:00.000Z","stockId":2623,"sp":18.38},{"date":"2025-12-03T16:00:00.000Z","stockId":2623,"sp":18.19},{"date":"2025-12-02T16:00:00.000Z","stockId":2623,"sp":18.45},{"date":"2025-12-01T16:00:00.000Z","stockId":2623,"sp":18.64},{"date":"2025-11-30T16:00:00.000Z","stockId":2623,"sp":19.05},{"date":"2025-11-27T16:00:00.000Z","stockId":2623,"sp":18.89},{"date":"2025-11-26T16:00:00.000Z","stockId":2623,"sp":18.6},{"date":"2025-11-25T16:00:00.000Z","stockId":2623,"sp":18.43},{"date":"2025-11-24T16:00:00.000Z","stockId":2623,"sp":18.67},{"date":"2025-11-23T16:00:00.000Z","stockId":2623,"sp":18.64},{"date":"2025-11-20T16:00:00.000Z","stockId":2623,"sp":18.39},{"date":"2025-11-19T16:00:00.000Z","stockId":2623,"sp":19.26},{"date":"2025-11-18T16:00:00.000Z","stockId":2623,"sp":19.55},{"date":"2025-11-17T16:00:00.000Z","stockId":2623,"sp":19.93},{"date":"2025-11-16T16:00:00.000Z","stockId":2623,"sp":20.17},{"date":"2025-11-13T16:00:00.000Z","stockId":2623,"sp":20.69},{"date":"2025-11-12T16:00:00.000Z","stockId":2623,"sp":20.78},{"date":"2025-11-11T16:00:00.000Z","stockId":2623,"sp":21.04},{"date":"2025-11-10T16:00:00.000Z","stockId":2623,"sp":21.4},{"date":"2025-11-09T16:00:00.000Z","stockId":2623,"sp":20.57},{"date":"2025-11-06T16:00:00.000Z","stockId":2623,"sp":20.21},{"date":"2025-11-05T16:00:00.000Z","stockId":2623,"sp":20.05},{"date":"2025-11-04T16:00:00.000Z","stockId":2623,"sp":20.16},{"date":"2025-11-03T16:00:00.000Z","stockId":2623,"sp":20.25},{"date":"2025-11-02T16:00:00.000Z","stockId":2623,"sp":20.28},{"date":"2025-10-30T16:00:00.000Z","stockId":2623,"sp":19.8},{"date":"2025-10-29T16:00:00.000Z","stockId":2623,"sp":19.77},{"date":"2025-10-28T16:00:00.000Z","stockId":2623,"sp":19.77},{"date":"2025-10-27T16:00:00.000Z","stockId":2623,"sp":19.43},{"date":"2025-10-26T16:00:00.000Z","stockId":2623,"sp":19.46},{"date":"2025-10-23T16:00:00.000Z","stockId":2623,"sp":19.98},{"date":"2025-10-22T16:00:00.000Z","stockId":2623,"sp":20.16},{"date":"2025-10-21T16:00:00.000Z","stockId":2623,"sp":19.96},{"date":"2025-10-20T16:00:00.000Z","stockId":2623,"sp":19.88},{"date":"2025-10-19T16:00:00.000Z","stockId":2623,"sp":19.71},{"date":"2025-10-16T16:00:00.000Z","stockId":2623,"sp":19.61},{"date":"2025-10-15T16:00:00.000Z","stockId":2623,"sp":20.07},{"date":"2025-10-14T16:00:00.000Z","stockId":2623,"sp":20.29},{"date":"2025-10-13T16:00:00.000Z","stockId":2623,"sp":20.06},{"date":"2025-10-12T16:00:00.000Z","stockId":2623,"sp":19.88},{"date":"2025-10-09T16:00:00.000Z","stockId":2623,"sp":19.95},{"date":"2025-10-08T16:00:00.000Z","stockId":2623,"sp":20.04},{"date":"2025-09-29T16:00:00.000Z","stockId":2623,"sp":19.96},{"date":"2025-09-28T16:00:00.000Z","stockId":2623,"sp":19.97},{"date":"2025-09-25T16:00:00.000Z","stockId":2623,"sp":19.67},{"date":"2025-09-24T16:00:00.000Z","stockId":2623,"sp":19.95},{"date":"2025-09-23T16:00:00.000Z","stockId":2623,"sp":20.08},{"date":"2025-09-22T16:00:00.000Z","stockId":2623,"sp":19.62},{"date":"2025-09-21T16:00:00.000Z","stockId":2623,"sp":19.84},{"date":"2025-09-18T16:00:00.000Z","stockId":2623,"sp":20.21},{"date":"2025-09-17T16:00:00.000Z","stockId":2623,"sp":21.2},{"date":"2025-09-16T16:00:00.000Z","stockId":2623,"sp":22.27},{"date":"2025-09-15T16:00:00.000Z","stockId":2623,"sp":22.19},{"date":"2025-09-14T16:00:00.000Z","stockId":2623,"sp":22.31},{"date":"2025-09-11T16:00:00.000Z","stockId":2623,"sp":22.57},{"date":"2025-09-10T16:00:00.000Z","stockId":2623,"sp":22.49},{"date":"2025-09-09T16:00:00.000Z","stockId":2623,"sp":22.36},{"date":"2025-09-08T16:00:00.000Z","stockId":2623,"sp":22.65},{"date":"2025-09-07T16:00:00.000Z","stockId":2623,"sp":22.92},{"date":"2025-09-04T16:00:00.000Z","stockId":2623,"sp":23.07},{"date":"2025-09-03T16:00:00.000Z","stockId":2623,"sp":21.98},{"date":"2025-09-02T16:00:00.000Z","stockId":2623,"sp":21.66},{"date":"2025-09-01T16:00:00.000Z","stockId":2623,"sp":21.33},{"date":"2025-08-31T16:00:00.000Z","stockId":2623,"sp":21.37},{"date":"2025-08-28T16:00:00.000Z","stockId":2623,"sp":21.02},{"date":"2025-08-27T16:00:00.000Z","stockId":2623,"sp":21.13},{"date":"2025-08-26T16:00:00.000Z","stockId":2623,"sp":21.49},{"date":"2025-08-25T16:00:00.000Z","stockId":2623,"sp":22.27},{"date":"2025-08-24T16:00:00.000Z","stockId":2623,"sp":22.8},{"date":"2025-08-21T16:00:00.000Z","stockId":2623,"sp":22.84},{"date":"2025-08-20T16:00:00.000Z","stockId":2623,"sp":23.29},{"date":"2025-08-19T16:00:00.000Z","stockId":2623,"sp":23},{"date":"2025-08-18T16:00:00.000Z","stockId":2623,"sp":21.87},{"date":"2025-08-17T16:00:00.000Z","stockId":2623,"sp":21.77},{"date":"2025-08-14T16:00:00.000Z","stockId":2623,"sp":21.45},{"date":"2025-08-13T16:00:00.000Z","stockId":2623,"sp":20.82},{"date":"2025-08-12T16:00:00.000Z","stockId":2623,"sp":21.18},{"date":"2025-08-11T16:00:00.000Z","stockId":2623,"sp":21.27},{"date":"2025-08-10T16:00:00.000Z","stockId":2623,"sp":21.77},{"date":"2025-08-07T16:00:00.000Z","stockId":2623,"sp":21.5},{"date":"2025-08-06T16:00:00.000Z","stockId":2623,"sp":21.35},{"date":"2025-08-05T16:00:00.000Z","stockId":2623,"sp":21.39},{"date":"2025-08-04T16:00:00.000Z","stockId":2623,"sp":21.39},{"date":"2025-08-03T16:00:00.000Z","stockId":2623,"sp":21.18},{"date":"2025-07-31T16:00:00.000Z","stockId":2623,"sp":21.75},{"date":"2025-07-30T16:00:00.000Z","stockId":2623,"sp":21.27},{"date":"2025-07-29T16:00:00.000Z","stockId":2623,"sp":22.15},{"date":"2025-07-28T16:00:00.000Z","stockId":2623,"sp":22.73},{"date":"2025-07-27T16:00:00.000Z","stockId":2623,"sp":22.38},{"date":"2025-07-24T16:00:00.000Z","stockId":2623,"sp":22.13},{"date":"2025-07-23T16:00:00.000Z","stockId":2623,"sp":22.21},{"date":"2025-07-22T16:00:00.000Z","stockId":2623,"sp":22.44},{"date":"2025-07-21T16:00:00.000Z","stockId":2623,"sp":23.41},{"date":"2025-07-20T16:00:00.000Z","stockId":2623,"sp":22.44},{"date":"2025-07-17T16:00:00.000Z","stockId":2623,"sp":22.97},{"date":"2025-07-16T16:00:00.000Z","stockId":2623,"sp":25.52},{"date":"2025-07-15T16:00:00.000Z","stockId":2623,"sp":26.4},{"date":"2025-07-14T16:00:00.000Z","stockId":2623,"sp":25.78},{"date":"2025-07-13T16:00:00.000Z","stockId":2623,"sp":28.64},{"date":"2025-07-10T16:00:00.000Z","stockId":2623,"sp":26.74},{"date":"2025-07-09T16:00:00.000Z","stockId":2623,"sp":24.31},{"date":"2025-07-08T16:00:00.000Z","stockId":2623,"sp":25.59},{"date":"2025-07-07T16:00:00.000Z","stockId":2623,"sp":24.62},{"date":"2025-07-06T16:00:00.000Z","stockId":2623,"sp":22.38},{"date":"2025-07-03T16:00:00.000Z","stockId":2623,"sp":20.77},{"date":"2025-07-02T16:00:00.000Z","stockId":2623,"sp":18.88},{"date":"2025-07-01T16:00:00.000Z","stockId":2623,"sp":17.16},{"date":"2025-06-30T16:00:00.000Z","stockId":2623,"sp":15.6},{"date":"2025-06-29T16:00:00.000Z","stockId":2623,"sp":16.15},{"date":"2025-06-26T16:00:00.000Z","stockId":2623,"sp":15.4},{"date":"2025-06-25T16:00:00.000Z","stockId":2623,"sp":15.21},{"date":"2025-06-24T16:00:00.000Z","stockId":2623,"sp":15.33},{"date":"2025-06-23T16:00:00.000Z","stockId":2623,"sp":15.28},{"date":"2025-06-22T16:00:00.000Z","stockId":2623,"sp":14.98},{"date":"2025-06-19T16:00:00.000Z","stockId":2623,"sp":14.66},{"date":"2025-06-18T16:00:00.000Z","stockId":2623,"sp":14.56},{"date":"2025-06-17T16:00:00.000Z","stockId":2623,"sp":14.9},{"date":"2025-06-16T16:00:00.000Z","stockId":2623,"sp":14.88},{"date":"2025-06-15T16:00:00.000Z","stockId":2623,"sp":14.88},{"date":"2025-06-12T16:00:00.000Z","stockId":2623,"sp":14.74},{"date":"2025-06-11T16:00:00.000Z","stockId":2623,"sp":15},{"date":"2025-06-10T16:00:00.000Z","stockId":2623,"sp":14.99},{"date":"2025-06-09T16:00:00.000Z","stockId":2623,"sp":14.9},{"date":"2025-06-08T16:00:00.000Z","stockId":2623,"sp":15.11},{"date":"2025-06-05T16:00:00.000Z","stockId":2623,"sp":14.86},{"date":"2025-06-04T16:00:00.000Z","stockId":2623,"sp":14.69},{"date":"2025-06-03T16:00:00.000Z","stockId":2623,"sp":14.73},{"date":"2025-06-02T16:00:00.000Z","stockId":2623,"sp":14.54},{"date":"2025-05-29T16:00:00.000Z","stockId":2623,"sp":14.5},{"date":"2025-05-28T16:00:00.000Z","stockId":2623,"sp":14.61},{"date":"2025-05-27T16:00:00.000Z","stockId":2623,"sp":14.31},{"date":"2025-05-26T16:00:00.000Z","stockId":2623,"sp":14.83},{"date":"2025-05-25T16:00:00.000Z","stockId":2623,"sp":14.83},{"date":"2025-05-22T16:00:00.000Z","stockId":2623,"sp":14.75},{"date":"2025-05-21T16:00:00.000Z","stockId":2623,"sp":14.64},{"date":"2025-05-20T16:00:00.000Z","stockId":2623,"sp":14.95},{"date":"2025-05-19T16:00:00.000Z","stockId":2623,"sp":15.05},{"date":"2025-05-18T16:00:00.000Z","stockId":2623,"sp":15.03},{"date":"2025-05-15T16:00:00.000Z","stockId":2623,"sp":14.82},{"date":"2025-05-14T16:00:00.000Z","stockId":2623,"sp":14.8},{"date":"2025-05-13T16:00:00.000Z","stockId":2623,"sp":14.85},{"date":"2025-05-12T16:00:00.000Z","stockId":2623,"sp":14.95},{"date":"2025-05-11T16:00:00.000Z","stockId":2623,"sp":14.76},{"date":"2025-05-08T16:00:00.000Z","stockId":2623,"sp":14.65},{"date":"2025-05-07T16:00:00.000Z","stockId":2623,"sp":14.84},{"date":"2025-05-06T16:00:00.000Z","stockId":2623,"sp":14.71},{"date":"2025-05-05T16:00:00.000Z","stockId":2623,"sp":14.74},{"date":"2025-04-29T16:00:00.000Z","stockId":2623,"sp":14.43},{"date":"2025-04-28T16:00:00.000Z","stockId":2623,"sp":13.97},{"date":"2025-04-27T16:00:00.000Z","stockId":2623,"sp":13.58},{"date":"2025-04-24T16:00:00.000Z","stockId":2623,"sp":13.67},{"date":"2025-04-23T16:00:00.000Z","stockId":2623,"sp":13.62},{"date":"2025-04-22T16:00:00.000Z","stockId":2623,"sp":13.79},{"date":"2025-04-21T16:00:00.000Z","stockId":2623,"sp":13.69},{"date":"2025-04-20T16:00:00.000Z","stockId":2623,"sp":13.61},{"date":"2025-04-17T16:00:00.000Z","stockId":2623,"sp":13.58},{"date":"2025-04-16T16:00:00.000Z","stockId":2623,"sp":13.62},{"date":"2025-04-15T16:00:00.000Z","stockId":2623,"sp":13.45},{"date":"2025-04-14T16:00:00.000Z","stockId":2623,"sp":13.77},{"date":"2025-04-13T16:00:00.000Z","stockId":2623,"sp":13.59},{"date":"2025-04-10T16:00:00.000Z","stockId":2623,"sp":13.42},{"date":"2025-04-09T16:00:00.000Z","stockId":2623,"sp":13.3},{"date":"2025-04-08T16:00:00.000Z","stockId":2623,"sp":13.04},{"date":"2025-04-07T16:00:00.000Z","stockId":2623,"sp":12.97},{"date":"2025-04-06T16:00:00.000Z","stockId":2623,"sp":13.35},{"date":"2025-04-02T16:00:00.000Z","stockId":2623,"sp":14.83},{"date":"2025-04-01T16:00:00.000Z","stockId":2623,"sp":14.92},{"date":"2025-03-31T16:00:00.000Z","stockId":2623,"sp":14.93},{"date":"2025-03-30T16:00:00.000Z","stockId":2623,"sp":14.68},{"date":"2025-03-27T16:00:00.000Z","stockId":2623,"sp":15.01},{"date":"2025-03-26T16:00:00.000Z","stockId":2623,"sp":15.26},{"date":"2025-03-25T16:00:00.000Z","stockId":2623,"sp":15.64},{"date":"2025-03-24T16:00:00.000Z","stockId":2623,"sp":15.05},{"date":"2025-03-23T16:00:00.000Z","stockId":2623,"sp":14.96},{"date":"2025-03-20T16:00:00.000Z","stockId":2623,"sp":15.5},{"date":"2025-03-19T16:00:00.000Z","stockId":2623,"sp":15.66},{"date":"2025-03-18T16:00:00.000Z","stockId":2623,"sp":15.63},{"date":"2025-03-17T16:00:00.000Z","stockId":2623,"sp":15.72},{"date":"2025-03-16T16:00:00.000Z","stockId":2623,"sp":15.65},{"date":"2025-03-13T16:00:00.000Z","stockId":2623,"sp":15.46},{"date":"2025-03-12T16:00:00.000Z","stockId":2623,"sp":15.21},{"date":"2025-03-11T16:00:00.000Z","stockId":2623,"sp":15.27},{"date":"2025-03-10T16:00:00.000Z","stockId":2623,"sp":15.19},{"date":"2025-03-09T16:00:00.000Z","stockId":2623,"sp":15.23},{"date":"2025-03-06T16:00:00.000Z","stockId":2623,"sp":15.05},{"date":"2025-03-05T16:00:00.000Z","stockId":2623,"sp":15.35},{"date":"2025-03-04T16:00:00.000Z","stockId":2623,"sp":15.18},{"date":"2025-03-03T16:00:00.000Z","stockId":2623,"sp":15.53},{"date":"2025-03-02T16:00:00.000Z","stockId":2623,"sp":15.38},{"date":"2025-02-27T16:00:00.000Z","stockId":2623,"sp":15.19},{"date":"2025-02-26T16:00:00.000Z","stockId":2623,"sp":15.53},{"date":"2025-02-25T16:00:00.000Z","stockId":2623,"sp":15.79},{"date":"2025-02-24T16:00:00.000Z","stockId":2623,"sp":15.49},{"date":"2025-02-23T16:00:00.000Z","stockId":2623,"sp":15.39},{"date":"2025-02-20T16:00:00.000Z","stockId":2623,"sp":15.37},{"date":"2025-02-19T16:00:00.000Z","stockId":2623,"sp":15.4},{"date":"2025-02-18T16:00:00.000Z","stockId":2623,"sp":15.43},{"date":"2025-02-17T16:00:00.000Z","stockId":2623,"sp":15.14},{"date":"2025-02-16T16:00:00.000Z","stockId":2623,"sp":15.49},{"date":"2025-02-13T16:00:00.000Z","stockId":2623,"sp":15.21},{"date":"2025-02-12T16:00:00.000Z","stockId":2623,"sp":15.15},{"date":"2025-02-11T16:00:00.000Z","stockId":2623,"sp":15.39},{"date":"2025-02-10T16:00:00.000Z","stockId":2623,"sp":15.4},{"date":"2025-02-09T16:00:00.000Z","stockId":2623,"sp":15.55},{"date":"2025-02-06T16:00:00.000Z","stockId":2623,"sp":15.63},{"date":"2025-02-05T16:00:00.000Z","stockId":2623,"sp":15.13},{"date":"2025-02-04T16:00:00.000Z","stockId":2623,"sp":14.7},{"date":"2025-01-26T16:00:00.000Z","stockId":2623,"sp":14.54},{"date":"2025-01-23T16:00:00.000Z","stockId":2623,"sp":14.85},{"date":"2025-01-22T16:00:00.000Z","stockId":2623,"sp":14.65},{"date":"2025-01-21T16:00:00.000Z","stockId":2623,"sp":14.53},{"date":"2025-01-20T16:00:00.000Z","stockId":2623,"sp":14.69},{"date":"2025-01-19T16:00:00.000Z","stockId":2623,"sp":14.95},{"date":"2025-01-16T16:00:00.000Z","stockId":2623,"sp":14.93},{"date":"2025-01-15T16:00:00.000Z","stockId":2623,"sp":15.06},{"date":"2025-01-14T16:00:00.000Z","stockId":2623,"sp":15.05},{"date":"2025-01-13T16:00:00.000Z","stockId":2623,"sp":14.79},{"date":"2025-01-12T16:00:00.000Z","stockId":2623,"sp":14.32},{"date":"2025-01-09T16:00:00.000Z","stockId":2623,"sp":14.37},{"date":"2025-01-08T16:00:00.000Z","stockId":2623,"sp":14.84},{"date":"2025-01-07T16:00:00.000Z","stockId":2623,"sp":14.89},{"date":"2025-01-06T16:00:00.000Z","stockId":2623,"sp":15},{"date":"2025-01-05T16:00:00.000Z","stockId":2623,"sp":14.78},{"date":"2025-01-02T16:00:00.000Z","stockId":2623,"sp":14.64},{"date":"2025-01-01T16:00:00.000Z","stockId":2623,"sp":15.09},{"date":"2024-12-30T16:00:00.000Z","stockId":2623,"sp":15.43},{"date":"2024-12-29T16:00:00.000Z","stockId":2623,"sp":15.81},{"date":"2024-12-26T16:00:00.000Z","stockId":2623,"sp":15.96},{"date":"2024-12-25T16:00:00.000Z","stockId":2623,"sp":15.75},{"date":"2024-12-24T16:00:00.000Z","stockId":2623,"sp":15.7},{"date":"2024-12-23T16:00:00.000Z","stockId":2623,"sp":16.04},{"date":"2024-12-22T16:00:00.000Z","stockId":2623,"sp":15.88},{"date":"2024-12-19T16:00:00.000Z","stockId":2623,"sp":16.6},{"date":"2024-12-18T16:00:00.000Z","stockId":2623,"sp":16.67},{"date":"2024-12-17T16:00:00.000Z","stockId":2623,"sp":16.59},{"date":"2024-12-16T16:00:00.000Z","stockId":2623,"sp":16.78},{"date":"2024-12-15T16:00:00.000Z","stockId":2623,"sp":17.65},{"date":"2024-12-12T16:00:00.000Z","stockId":2623,"sp":17.76},{"date":"2024-12-11T16:00:00.000Z","stockId":2623,"sp":18.36},{"date":"2024-12-10T16:00:00.000Z","stockId":2623,"sp":18.26},{"date":"2024-12-09T16:00:00.000Z","stockId":2623,"sp":18.6},{"date":"2024-12-08T16:00:00.000Z","stockId":2623,"sp":17.95},{"date":"2024-12-05T16:00:00.000Z","stockId":2623,"sp":17.13},{"date":"2024-12-04T16:00:00.000Z","stockId":2623,"sp":17.16},{"date":"2024-12-03T16:00:00.000Z","stockId":2623,"sp":16.95},{"date":"2024-12-02T16:00:00.000Z","stockId":2623,"sp":17.4},{"date":"2024-12-01T16:00:00.000Z","stockId":2623,"sp":17.31},{"date":"2024-11-28T16:00:00.000Z","stockId":2623,"sp":17.36},{"date":"2024-11-27T16:00:00.000Z","stockId":2623,"sp":17.42},{"date":"2024-11-26T16:00:00.000Z","stockId":2623,"sp":17.2},{"date":"2024-11-25T16:00:00.000Z","stockId":2623,"sp":17.26},{"date":"2024-11-24T16:00:00.000Z","stockId":2623,"sp":17.4},{"date":"2024-11-21T16:00:00.000Z","stockId":2623,"sp":16.8},{"date":"2024-11-20T16:00:00.000Z","stockId":2623,"sp":17.59},{"date":"2024-11-19T16:00:00.000Z","stockId":2623,"sp":17.61},{"date":"2024-11-18T16:00:00.000Z","stockId":2623,"sp":17.73},{"date":"2024-11-17T16:00:00.000Z","stockId":2623,"sp":17.03},{"date":"2024-11-14T16:00:00.000Z","stockId":2623,"sp":17.31},{"date":"2024-11-13T16:00:00.000Z","stockId":2623,"sp":17.91},{"date":"2024-11-12T16:00:00.000Z","stockId":2623,"sp":18.56},{"date":"2024-11-11T16:00:00.000Z","stockId":2623,"sp":18.57},{"date":"2024-11-10T16:00:00.000Z","stockId":2623,"sp":18.88},{"date":"2024-11-07T16:00:00.000Z","stockId":2623,"sp":18.65},{"date":"2024-11-06T16:00:00.000Z","stockId":2623,"sp":18.67},{"date":"2024-11-05T16:00:00.000Z","stockId":2623,"sp":18.83},{"date":"2024-11-04T16:00:00.000Z","stockId":2623,"sp":18.32},{"date":"2024-11-03T16:00:00.000Z","stockId":2623,"sp":18.15},{"date":"2024-10-31T16:00:00.000Z","stockId":2623,"sp":17.85},{"date":"2024-10-30T16:00:00.000Z","stockId":2623,"sp":18.41},{"date":"2024-10-29T16:00:00.000Z","stockId":2623,"sp":18.09},{"date":"2024-10-28T16:00:00.000Z","stockId":2623,"sp":18.05},{"date":"2024-10-27T16:00:00.000Z","stockId":2623,"sp":18.63},{"date":"2024-10-24T16:00:00.000Z","stockId":2623,"sp":18.16},{"date":"2024-10-23T16:00:00.000Z","stockId":2623,"sp":17.15},{"date":"2024-10-22T16:00:00.000Z","stockId":2623,"sp":17.61},{"date":"2024-10-21T16:00:00.000Z","stockId":2623,"sp":16.91},{"date":"2024-10-20T16:00:00.000Z","stockId":2623,"sp":16.56},{"date":"2024-10-17T16:00:00.000Z","stockId":2623,"sp":16.25},{"date":"2024-10-16T16:00:00.000Z","stockId":2623,"sp":16.04},{"date":"2024-10-15T16:00:00.000Z","stockId":2623,"sp":15.9},{"date":"2024-10-14T16:00:00.000Z","stockId":2623,"sp":16.03},{"date":"2024-10-13T16:00:00.000Z","stockId":2623,"sp":16.14},{"date":"2024-10-10T16:00:00.000Z","stockId":2623,"sp":15.88},{"date":"2024-10-09T16:00:00.000Z","stockId":2623,"sp":16.67},{"date":"2024-10-08T16:00:00.000Z","stockId":2623,"sp":16.68},{"date":"2024-10-07T16:00:00.000Z","stockId":2623,"sp":18.53},{"date":"2024-09-29T16:00:00.000Z","stockId":2623,"sp":17.64},{"date":"2024-09-26T16:00:00.000Z","stockId":2623,"sp":16.25},{"date":"2024-09-25T16:00:00.000Z","stockId":2623,"sp":15.26},{"date":"2024-09-24T16:00:00.000Z","stockId":2623,"sp":14.79},{"date":"2024-09-23T16:00:00.000Z","stockId":2623,"sp":14.51},{"date":"2024-09-22T16:00:00.000Z","stockId":2623,"sp":13.91},{"date":"2024-09-19T16:00:00.000Z","stockId":2623,"sp":14.08},{"date":"2024-09-18T16:00:00.000Z","stockId":2623,"sp":14.31},{"date":"2024-09-17T16:00:00.000Z","stockId":2623,"sp":14.02},{"date":"2024-09-12T16:00:00.000Z","stockId":2623,"sp":14.37},{"date":"2024-09-11T16:00:00.000Z","stockId":2623,"sp":14.81},{"date":"2024-09-10T16:00:00.000Z","stockId":2623,"sp":14.63},{"date":"2024-09-09T16:00:00.000Z","stockId":2623,"sp":14.44},{"date":"2024-09-08T16:00:00.000Z","stockId":2623,"sp":14.36},{"date":"2024-09-05T16:00:00.000Z","stockId":2623,"sp":14.6},{"date":"2024-09-04T16:00:00.000Z","stockId":2623,"sp":15.06},{"date":"2024-09-03T16:00:00.000Z","stockId":2623,"sp":14.94},{"date":"2024-09-02T16:00:00.000Z","stockId":2623,"sp":14.86},{"date":"2024-09-01T16:00:00.000Z","stockId":2623,"sp":14.75},{"date":"2024-08-29T16:00:00.000Z","stockId":2623,"sp":14.96},{"date":"2024-08-28T16:00:00.000Z","stockId":2623,"sp":14.92},{"date":"2024-08-27T16:00:00.000Z","stockId":2623,"sp":14.39},{"date":"2024-08-26T16:00:00.000Z","stockId":2623,"sp":14.4},{"date":"2024-08-25T16:00:00.000Z","stockId":2623,"sp":14.68},{"date":"2024-08-22T16:00:00.000Z","stockId":2623,"sp":14.31},{"date":"2024-08-21T16:00:00.000Z","stockId":2623,"sp":14.83},{"date":"2024-08-20T16:00:00.000Z","stockId":2623,"sp":14.83},{"date":"2024-08-19T16:00:00.000Z","stockId":2623,"sp":14.85},{"date":"2024-08-18T16:00:00.000Z","stockId":2623,"sp":15.21},{"date":"2024-08-15T16:00:00.000Z","stockId":2623,"sp":15.66},{"date":"2024-08-14T16:00:00.000Z","stockId":2623,"sp":15.84},{"date":"2024-08-13T16:00:00.000Z","stockId":2623,"sp":15.7},{"date":"2024-08-12T16:00:00.000Z","stockId":2623,"sp":15.86},{"date":"2024-08-11T16:00:00.000Z","stockId":2623,"sp":15.66},{"date":"2024-08-08T16:00:00.000Z","stockId":2623,"sp":15.78},{"date":"2024-08-07T16:00:00.000Z","stockId":2623,"sp":15.97},{"date":"2024-08-06T16:00:00.000Z","stockId":2623,"sp":16.11},{"date":"2024-08-05T16:00:00.000Z","stockId":2623,"sp":16.03},{"date":"2024-08-04T16:00:00.000Z","stockId":2623,"sp":15.52},{"date":"2024-08-01T16:00:00.000Z","stockId":2623,"sp":15.68},{"date":"2024-07-31T16:00:00.000Z","stockId":2623,"sp":16},{"date":"2024-07-30T16:00:00.000Z","stockId":2623,"sp":16.06},{"date":"2024-07-29T16:00:00.000Z","stockId":2623,"sp":15.63},{"date":"2024-07-28T16:00:00.000Z","stockId":2623,"sp":15.66},{"date":"2024-07-25T16:00:00.000Z","stockId":2623,"sp":15.9},{"date":"2024-07-24T16:00:00.000Z","stockId":2623,"sp":15.66},{"date":"2024-07-23T16:00:00.000Z","stockId":2623,"sp":14.84},{"date":"2024-07-22T16:00:00.000Z","stockId":2623,"sp":15.23},{"date":"2024-07-21T16:00:00.000Z","stockId":2623,"sp":15.67},{"date":"2024-07-18T16:00:00.000Z","stockId":2623,"sp":15.55},{"date":"2024-07-17T16:00:00.000Z","stockId":2623,"sp":15.48},{"date":"2024-07-16T16:00:00.000Z","stockId":2623,"sp":15.47},{"date":"2024-07-15T16:00:00.000Z","stockId":2623,"sp":15.52},{"date":"2024-07-14T16:00:00.000Z","stockId":2623,"sp":15.52},{"date":"2024-07-11T16:00:00.000Z","stockId":2623,"sp":16.13},{"date":"2024-07-10T16:00:00.000Z","stockId":2623,"sp":16.05},{"date":"2024-07-09T16:00:00.000Z","stockId":2623,"sp":15.49},{"date":"2024-07-08T16:00:00.000Z","stockId":2623,"sp":15.4},{"date":"2024-07-07T16:00:00.000Z","stockId":2623,"sp":15.43},{"date":"2024-07-04T16:00:00.000Z","stockId":2623,"sp":15.95},{"date":"2024-07-03T16:00:00.000Z","stockId":2623,"sp":16.14},{"date":"2024-07-02T16:00:00.000Z","stockId":2623,"sp":16.52},{"date":"2024-07-01T16:00:00.000Z","stockId":2623,"sp":16.7},{"date":"2024-06-30T16:00:00.000Z","stockId":2623,"sp":16.78},{"date":"2024-06-27T16:00:00.000Z","stockId":2623,"sp":16.63},{"date":"2024-06-26T16:00:00.000Z","stockId":2623,"sp":16.54},{"sp":16.91,"stockId":2623,"date":"2024-06-25T16:00:00.000Z"},{"sp":16.37,"stockId":2623,"date":"2024-06-24T16:00:00.000Z"},{"sp":16.51,"stockId":2623,"date":"2024-06-23T16:00:00.000Z"},{"sp":17.25,"stockId":2623,"date":"2024-06-20T16:00:00.000Z"},{"sp":17.1,"stockId":2623,"date":"2024-06-19T16:00:00.000Z"},{"sp":17.61,"stockId":2623,"date":"2024-06-18T16:00:00.000Z"},{"sp":17.91,"stockId":2623,"date":"2024-06-17T16:00:00.000Z"},{"sp":17.76,"stockId":2623,"date":"2024-06-16T16:00:00.000Z"},{"sp":17.88,"stockId":2623,"date":"2024-06-13T16:00:00.000Z"},{"sp":17.92,"stockId":2623,"date":"2024-06-12T16:00:00.000Z"},{"sp":18,"stockId":2623,"date":"2024-06-11T16:00:00.000Z"},{"sp":18.08,"stockId":2623,"date":"2024-06-10T16:00:00.000Z"},{"sp":17.68,"stockId":2623,"date":"2024-06-06T16:00:00.000Z"},{"sp":17.53,"stockId":2623,"date":"2024-06-05T16:00:00.000Z"},{"sp":18.16,"stockId":2623,"date":"2024-06-04T16:00:00.000Z"},{"sp":18.42,"stockId":2623,"date":"2024-06-03T16:00:00.000Z"},{"sp":18.59,"stockId":2623,"date":"2024-06-02T16:00:00.000Z"},{"sp":19.1,"stockId":2623,"date":"2024-05-30T16:00:00.000Z"},{"sp":19.32,"stockId":2623,"date":"2024-05-29T16:00:00.000Z"},{"sp":19.31,"stockId":2623,"date":"2024-05-28T16:00:00.000Z"},{"sp":18.98,"stockId":2623,"date":"2024-05-27T16:00:00.000Z"},{"sp":19.62,"stockId":2623,"date":"2024-05-26T16:00:00.000Z"},{"sp":19.98,"stockId":2623,"date":"2024-05-23T16:00:00.000Z"},{"sp":19.93,"stockId":2623,"date":"2024-05-22T16:00:00.000Z"},{"sp":20.48,"stockId":2623,"date":"2024-05-21T16:00:00.000Z"},{"sp":19.51,"stockId":2623,"date":"2024-05-20T16:00:00.000Z"},{"sp":19.76,"stockId":2623,"date":"2024-05-19T16:00:00.000Z"},{"sp":19.85,"stockId":2623,"date":"2024-05-16T16:00:00.000Z"},{"sp":19.39,"stockId":2623,"date":"2024-05-15T16:00:00.000Z"},{"sp":19.4,"stockId":2623,"date":"2024-05-14T16:00:00.000Z"},{"sp":19.51,"stockId":2623,"date":"2024-05-13T16:00:00.000Z"},{"sp":19.64,"stockId":2623,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2623,"sp":20.05},{"date":"2024-05-08T16:00:00.000Z","stockId":2623,"sp":20.43},{"date":"2024-05-07T16:00:00.000Z","stockId":2623,"sp":20.18},{"date":"2024-05-06T16:00:00.000Z","stockId":2623,"sp":20.14},{"date":"2024-05-05T16:00:00.000Z","stockId":2623,"sp":19.78},{"date":"2024-04-29T16:00:00.000Z","stockId":2623,"sp":19.31},{"date":"2024-04-28T16:00:00.000Z","stockId":2623,"sp":19.85},{"date":"2024-04-25T16:00:00.000Z","stockId":2623,"sp":20.46},{"date":"2024-04-24T16:00:00.000Z","stockId":2623,"sp":20},{"date":"2024-04-23T16:00:00.000Z","stockId":2623,"sp":19.89},{"date":"2024-04-22T16:00:00.000Z","stockId":2623,"sp":19.63},{"date":"2024-04-21T16:00:00.000Z","stockId":2623,"sp":19.58},{"date":"2024-04-18T16:00:00.000Z","stockId":2623,"sp":19.61},{"date":"2024-04-17T16:00:00.000Z","stockId":2623,"sp":20.15},{"date":"2024-04-16T16:00:00.000Z","stockId":2623,"sp":19.99},{"date":"2024-04-15T16:00:00.000Z","stockId":2623,"sp":18.92},{"date":"2024-04-14T16:00:00.000Z","stockId":2623,"sp":20.31},{"date":"2024-04-11T16:00:00.000Z","stockId":2623,"sp":21.31},{"date":"2024-04-10T16:00:00.000Z","stockId":2623,"sp":21.76},{"date":"2024-04-09T16:00:00.000Z","stockId":2623,"sp":21.84},{"date":"2024-04-08T16:00:00.000Z","stockId":2623,"sp":22.47},{"date":"2024-04-07T16:00:00.000Z","stockId":2623,"sp":21.89},{"date":"2024-04-02T16:00:00.000Z","stockId":2623,"sp":22.73},{"date":"2024-04-01T16:00:00.000Z","stockId":2623,"sp":22.95},{"date":"2024-03-31T16:00:00.000Z","stockId":2623,"sp":22.81},{"date":"2024-03-28T16:00:00.000Z","stockId":2623,"sp":21.79},{"date":"2024-03-27T16:00:00.000Z","stockId":2623,"sp":21.47},{"date":"2024-03-26T16:00:00.000Z","stockId":2623,"sp":21.6},{"date":"2024-03-25T16:00:00.000Z","stockId":2623,"sp":22.34},{"date":"2024-03-24T16:00:00.000Z","stockId":2623,"sp":22.28},{"date":"2024-03-21T16:00:00.000Z","stockId":2623,"sp":22.77},{"date":"2024-03-20T16:00:00.000Z","stockId":2623,"sp":23.28},{"date":"2024-03-19T16:00:00.000Z","stockId":2623,"sp":23.47},{"date":"2024-03-18T16:00:00.000Z","stockId":2623,"sp":23.27},{"date":"2024-03-17T16:00:00.000Z","stockId":2623,"sp":23.29},{"date":"2024-03-14T16:00:00.000Z","stockId":2623,"sp":23.1},{"date":"2024-03-13T16:00:00.000Z","stockId":2623,"sp":22.95},{"date":"2024-03-12T16:00:00.000Z","stockId":2623,"sp":23.1},{"date":"2024-03-11T16:00:00.000Z","stockId":2623,"sp":23.31},{"date":"2024-03-10T16:00:00.000Z","stockId":2623,"sp":23.46},{"date":"2024-03-07T16:00:00.000Z","stockId":2623,"sp":22.65},{"date":"2024-03-06T16:00:00.000Z","stockId":2623,"sp":21.93},{"date":"2024-03-05T16:00:00.000Z","stockId":2623,"sp":22.42},{"date":"2024-03-04T16:00:00.000Z","stockId":2623,"sp":21.92},{"date":"2024-03-03T16:00:00.000Z","stockId":2623,"sp":22.34},{"date":"2024-02-29T16:00:00.000Z","stockId":2623,"sp":22.29},{"date":"2024-02-28T16:00:00.000Z","stockId":2623,"sp":21.79},{"date":"2024-02-27T16:00:00.000Z","stockId":2623,"sp":20.88},{"date":"2024-02-26T16:00:00.000Z","stockId":2623,"sp":22.23},{"date":"2024-02-25T16:00:00.000Z","stockId":2623,"sp":21.91},{"date":"2024-02-22T16:00:00.000Z","stockId":2623,"sp":21.86},{"date":"2024-02-21T16:00:00.000Z","stockId":2623,"sp":21.51},{"date":"2024-02-20T16:00:00.000Z","stockId":2623,"sp":20.96},{"date":"2024-02-19T16:00:00.000Z","stockId":2623,"sp":21},{"date":"2024-02-18T16:00:00.000Z","stockId":2623,"sp":20.93},{"date":"2024-02-07T16:00:00.000Z","stockId":2623,"sp":19.82},{"date":"2024-02-06T16:00:00.000Z","stockId":2623,"sp":18.02},{"date":"2024-02-05T16:00:00.000Z","stockId":2623,"sp":17.82},{"date":"2024-02-04T16:00:00.000Z","stockId":2623,"sp":17.08},{"date":"2024-02-01T16:00:00.000Z","stockId":2623,"sp":18.95},{"date":"2024-01-31T16:00:00.000Z","stockId":2623,"sp":20.32},{"date":"2024-01-30T16:00:00.000Z","stockId":2623,"sp":20.2},{"date":"2024-01-29T16:00:00.000Z","stockId":2623,"sp":21.11},{"date":"2024-01-28T16:00:00.000Z","stockId":2623,"sp":22.22},{"date":"2024-01-25T16:00:00.000Z","stockId":2623,"sp":23.29},{"date":"2024-01-24T16:00:00.000Z","stockId":2623,"sp":23.64},{"date":"2024-01-23T16:00:00.000Z","stockId":2623,"sp":23.23},{"date":"2024-01-22T16:00:00.000Z","stockId":2623,"sp":23.4},{"date":"2024-01-21T16:00:00.000Z","stockId":2623,"sp":22.83},{"date":"2024-01-18T16:00:00.000Z","stockId":2623,"sp":24.7},{"date":"2024-01-17T16:00:00.000Z","stockId":2623,"sp":25.74},{"date":"2024-01-16T16:00:00.000Z","stockId":2623,"sp":25.62},{"date":"2024-01-15T16:00:00.000Z","stockId":2623,"sp":26.89},{"date":"2024-01-14T16:00:00.000Z","stockId":2623,"sp":26.64},{"date":"2024-01-11T16:00:00.000Z","stockId":2623,"sp":26.41},{"date":"2024-01-10T16:00:00.000Z","stockId":2623,"sp":25.98},{"date":"2024-01-09T16:00:00.000Z","stockId":2623,"sp":25.66},{"date":"2024-01-08T16:00:00.000Z","stockId":2623,"sp":25.66},{"date":"2024-01-07T16:00:00.000Z","stockId":2623,"sp":25.5},{"date":"2024-01-04T16:00:00.000Z","stockId":2623,"sp":25.95},{"date":"2024-01-03T16:00:00.000Z","stockId":2623,"sp":26.42},{"date":"2024-01-02T16:00:00.000Z","stockId":2623,"sp":26.7},{"date":"2024-01-01T16:00:00.000Z","stockId":2623,"sp":26.61},{"date":"2023-12-28T16:00:00.000Z","stockId":2623,"sp":26.75},{"date":"2023-12-27T16:00:00.000Z","stockId":2623,"sp":26.62},{"date":"2023-12-26T16:00:00.000Z","stockId":2623,"sp":25.15},{"date":"2023-12-25T16:00:00.000Z","stockId":2623,"sp":25.45},{"date":"2023-12-24T16:00:00.000Z","stockId":2623,"sp":25.61},{"date":"2023-12-21T16:00:00.000Z","stockId":2623,"sp":25.48},{"date":"2023-12-20T16:00:00.000Z","stockId":2623,"sp":25.58},{"date":"2023-12-19T16:00:00.000Z","stockId":2623,"sp":24.96},{"date":"2023-12-18T16:00:00.000Z","stockId":2623,"sp":25.2},{"date":"2023-12-17T16:00:00.000Z","stockId":2623,"sp":25.27},{"date":"2023-12-14T16:00:00.000Z","stockId":2623,"sp":25.7},{"date":"2023-12-13T16:00:00.000Z","stockId":2623,"sp":25.67},{"date":"2023-12-12T16:00:00.000Z","stockId":2623,"sp":25.78},{"date":"2023-12-11T16:00:00.000Z","stockId":2623,"sp":25.89},{"date":"2023-12-10T16:00:00.000Z","stockId":2623,"sp":25.98},{"date":"2023-12-07T16:00:00.000Z","stockId":2623,"sp":25.77},{"date":"2023-12-06T16:00:00.000Z","stockId":2623,"sp":25.97},{"date":"2023-12-05T16:00:00.000Z","stockId":2623,"sp":26.03},{"date":"2023-12-04T16:00:00.000Z","stockId":2623,"sp":25.99},{"date":"2023-12-03T16:00:00.000Z","stockId":2623,"sp":26.47},{"date":"2023-11-30T16:00:00.000Z","stockId":2623,"sp":26.76},{"date":"2023-11-29T16:00:00.000Z","stockId":2623,"sp":26.71},{"date":"2023-11-28T16:00:00.000Z","stockId":2623,"sp":26.95},{"date":"2023-11-27T16:00:00.000Z","stockId":2623,"sp":26.93},{"date":"2023-11-26T16:00:00.000Z","stockId":2623,"sp":26.9},{"date":"2023-11-23T16:00:00.000Z","stockId":2623,"sp":26.4},{"date":"2023-11-22T16:00:00.000Z","stockId":2623,"sp":26.84},{"date":"2023-11-21T16:00:00.000Z","stockId":2623,"sp":26.64},{"date":"2023-11-20T16:00:00.000Z","stockId":2623,"sp":27.27},{"date":"2023-11-19T16:00:00.000Z","stockId":2623,"sp":27.74},{"date":"2023-11-16T16:00:00.000Z","stockId":2623,"sp":27.55},{"date":"2023-11-15T16:00:00.000Z","stockId":2623,"sp":27.6},{"date":"2023-11-14T16:00:00.000Z","stockId":2623,"sp":28.45},{"date":"2023-11-13T16:00:00.000Z","stockId":2623,"sp":27.58},{"date":"2023-11-12T16:00:00.000Z","stockId":2623,"sp":27.68},{"date":"2023-11-09T16:00:00.000Z","stockId":2623,"sp":27.43},{"date":"2023-11-08T16:00:00.000Z","stockId":2623,"sp":27.97},{"date":"2023-11-07T16:00:00.000Z","stockId":2623,"sp":27.98},{"date":"2023-11-06T16:00:00.000Z","stockId":2623,"sp":27.56},{"date":"2023-11-05T16:00:00.000Z","stockId":2623,"sp":27.69},{"date":"2023-11-02T16:00:00.000Z","stockId":2623,"sp":27.3},{"date":"2023-11-01T16:00:00.000Z","stockId":2623,"sp":26.4},{"date":"2023-10-31T16:00:00.000Z","stockId":2623,"sp":27.03},{"date":"2023-10-30T16:00:00.000Z","stockId":2623,"sp":27.48},{"date":"2023-10-29T16:00:00.000Z","stockId":2623,"sp":27.15},{"date":"2023-10-26T16:00:00.000Z","stockId":2623,"sp":27.04},{"date":"2023-10-25T16:00:00.000Z","stockId":2623,"sp":26.4},{"date":"2023-10-24T16:00:00.000Z","stockId":2623,"sp":26.96},{"date":"2023-10-23T16:00:00.000Z","stockId":2623,"sp":26.65},{"date":"2023-10-22T16:00:00.000Z","stockId":2623,"sp":25.7},{"date":"2023-10-19T16:00:00.000Z","stockId":2623,"sp":26.79},{"date":"2023-10-18T16:00:00.000Z","stockId":2623,"sp":28.32},{"date":"2023-10-17T16:00:00.000Z","stockId":2623,"sp":27.1},{"date":"2023-10-16T16:00:00.000Z","stockId":2623,"sp":27.17},{"date":"2023-10-15T16:00:00.000Z","stockId":2623,"sp":26.22},{"date":"2023-10-12T16:00:00.000Z","stockId":2623,"sp":24.97},{"date":"2023-10-11T16:00:00.000Z","stockId":2623,"sp":25.43},{"date":"2023-10-10T16:00:00.000Z","stockId":2623,"sp":25.11},{"date":"2023-10-09T16:00:00.000Z","stockId":2623,"sp":24.9},{"date":"2023-10-08T16:00:00.000Z","stockId":2623,"sp":25.13},{"date":"2023-09-27T16:00:00.000Z","stockId":2623,"sp":25.04},{"date":"2023-09-26T16:00:00.000Z","stockId":2623,"sp":24.82},{"date":"2023-09-25T16:00:00.000Z","stockId":2623,"sp":24.46},{"date":"2023-09-24T16:00:00.000Z","stockId":2623,"sp":24.83},{"date":"2023-09-21T16:00:00.000Z","stockId":2623,"sp":24.92},{"date":"2023-09-20T16:00:00.000Z","stockId":2623,"sp":24.34},{"date":"2023-09-19T16:00:00.000Z","stockId":2623,"sp":24.72},{"date":"2023-09-18T16:00:00.000Z","stockId":2623,"sp":24.84},{"date":"2023-09-17T16:00:00.000Z","stockId":2623,"sp":25.28},{"date":"2023-09-14T16:00:00.000Z","stockId":2623,"sp":25},{"date":"2023-09-13T16:00:00.000Z","stockId":2623,"sp":24.73},{"date":"2023-09-12T16:00:00.000Z","stockId":2623,"sp":25.27},{"date":"2023-09-11T16:00:00.000Z","stockId":2623,"sp":25.86},{"date":"2023-09-10T16:00:00.000Z","stockId":2623,"sp":25.74},{"date":"2023-09-07T16:00:00.000Z","stockId":2623,"sp":25.58},{"date":"2023-09-06T16:00:00.000Z","stockId":2623,"sp":25.43},{"date":"2023-09-05T16:00:00.000Z","stockId":2623,"sp":26.06},{"date":"2023-09-04T16:00:00.000Z","stockId":2623,"sp":26.22},{"date":"2023-09-03T16:00:00.000Z","stockId":2623,"sp":25.91},{"date":"2023-08-31T16:00:00.000Z","stockId":2623,"sp":25.49},{"date":"2023-08-30T16:00:00.000Z","stockId":2623,"sp":25.66},{"date":"2023-08-29T16:00:00.000Z","stockId":2623,"sp":26.4},{"date":"2023-08-28T16:00:00.000Z","stockId":2623,"sp":25.76},{"date":"2023-08-27T16:00:00.000Z","stockId":2623,"sp":24.98},{"date":"2023-08-24T16:00:00.000Z","stockId":2623,"sp":24.65},{"date":"2023-08-23T16:00:00.000Z","stockId":2623,"sp":25.19},{"date":"2023-08-22T16:00:00.000Z","stockId":2623,"sp":25.14},{"date":"2023-08-21T16:00:00.000Z","stockId":2623,"sp":25.54},{"date":"2023-08-20T16:00:00.000Z","stockId":2623,"sp":25.79},{"date":"2023-08-17T16:00:00.000Z","stockId":2623,"sp":26.06},{"date":"2023-08-16T16:00:00.000Z","stockId":2623,"sp":26.4},{"date":"2023-08-15T16:00:00.000Z","stockId":2623,"sp":25.8},{"date":"2023-08-14T16:00:00.000Z","stockId":2623,"sp":26.2},{"date":"2023-08-13T16:00:00.000Z","stockId":2623,"sp":26.82},{"date":"2023-08-10T16:00:00.000Z","stockId":2623,"sp":26.58},{"date":"2023-08-09T16:00:00.000Z","stockId":2623,"sp":27.14},{"date":"2023-08-08T16:00:00.000Z","stockId":2623,"sp":27.29},{"date":"2023-08-07T16:00:00.000Z","stockId":2623,"sp":26.93},{"date":"2023-08-06T16:00:00.000Z","stockId":2623,"sp":27.07},{"date":"2023-08-03T16:00:00.000Z","stockId":2623,"sp":27.3},{"date":"2023-08-02T16:00:00.000Z","stockId":2623,"sp":27.22},{"date":"2023-08-01T16:00:00.000Z","stockId":2623,"sp":26.93},{"date":"2023-07-31T16:00:00.000Z","stockId":2623,"sp":26.97},{"date":"2023-07-30T16:00:00.000Z","stockId":2623,"sp":27.05},{"date":"2023-07-27T16:00:00.000Z","stockId":2623,"sp":27.1},{"date":"2023-07-26T16:00:00.000Z","stockId":2623,"sp":26.88},{"date":"2023-07-25T16:00:00.000Z","stockId":2623,"sp":27.25},{"date":"2023-07-24T16:00:00.000Z","stockId":2623,"sp":27.16},{"date":"2023-07-23T16:00:00.000Z","stockId":2623,"sp":26.61},{"date":"2023-07-20T16:00:00.000Z","stockId":2623,"sp":26.93},{"date":"2023-07-19T16:00:00.000Z","stockId":2623,"sp":28.4},{"date":"2023-07-18T16:00:00.000Z","stockId":2623,"sp":28.65},{"date":"2023-07-17T16:00:00.000Z","stockId":2623,"sp":29.49},{"date":"2023-07-16T16:00:00.000Z","stockId":2623,"sp":28.23},{"date":"2023-07-13T16:00:00.000Z","stockId":2623,"sp":28.09},{"date":"2023-07-12T16:00:00.000Z","stockId":2623,"sp":29.13},{"date":"2023-07-11T16:00:00.000Z","stockId":2623,"sp":28.18},{"date":"2023-07-10T16:00:00.000Z","stockId":2623,"sp":28.16},{"date":"2023-07-09T16:00:00.000Z","stockId":2623,"sp":28.6},{"date":"2023-07-06T16:00:00.000Z","stockId":2623,"sp":28.39},{"date":"2023-07-05T16:00:00.000Z","stockId":2623,"sp":28.65},{"date":"2023-07-04T16:00:00.000Z","stockId":2623,"sp":28.99},{"date":"2023-07-03T16:00:00.000Z","stockId":2623,"sp":29.52},{"date":"2023-07-02T16:00:00.000Z","stockId":2623,"sp":30.73},{"date":"2023-06-29T16:00:00.000Z","stockId":2623,"sp":27.94},{"date":"2023-06-28T16:00:00.000Z","stockId":2623,"sp":27.88},{"date":"2023-06-27T16:00:00.000Z","stockId":2623,"sp":26.13},{"date":"2023-06-26T16:00:00.000Z","stockId":2623,"sp":25.95},{"date":"2023-06-25T16:00:00.000Z","stockId":2623,"sp":25.36},{"date":"2023-06-20T16:00:00.000Z","stockId":2623,"sp":25.52},{"date":"2023-06-19T16:00:00.000Z","stockId":2623,"sp":25.87},{"date":"2023-06-18T16:00:00.000Z","stockId":2623,"sp":26.02},{"date":"2023-06-15T16:00:00.000Z","stockId":2623,"sp":26},{"date":"2023-06-14T16:00:00.000Z","stockId":2623,"sp":25.76},{"date":"2023-06-13T16:00:00.000Z","stockId":2623,"sp":24.91},{"date":"2023-06-12T16:00:00.000Z","stockId":2623,"sp":25.4},{"date":"2023-06-11T16:00:00.000Z","stockId":2623,"sp":25.52},{"date":"2023-06-08T16:00:00.000Z","stockId":2623,"sp":25},{"date":"2023-06-07T16:00:00.000Z","stockId":2623,"sp":25.13},{"date":"2023-06-06T16:00:00.000Z","stockId":2623,"sp":25.56},{"date":"2023-06-05T16:00:00.000Z","stockId":2623,"sp":26.03},{"date":"2023-06-04T16:00:00.000Z","stockId":2623,"sp":26.86},{"date":"2023-06-01T16:00:00.000Z","stockId":2623,"sp":27.33},{"date":"2023-05-31T16:00:00.000Z","stockId":2623,"sp":26.94},{"date":"2023-05-30T16:00:00.000Z","stockId":2623,"sp":27.31},{"date":"2023-05-29T16:00:00.000Z","stockId":2623,"sp":26.94},{"date":"2023-05-28T16:00:00.000Z","stockId":2623,"sp":27.04},{"date":"2023-05-25T16:00:00.000Z","stockId":2623,"sp":27.89},{"date":"2023-05-24T16:00:00.000Z","stockId":2623,"sp":28.75},{"date":"2023-05-23T16:00:00.000Z","stockId":2623,"sp":28.22},{"date":"2023-05-22T16:00:00.000Z","stockId":2623,"sp":28.02},{"date":"2023-05-21T16:00:00.000Z","stockId":2623,"sp":27.68},{"date":"2023-05-18T16:00:00.000Z","stockId":2623,"sp":27.27},{"date":"2023-05-17T16:00:00.000Z","stockId":2623,"sp":27.26},{"date":"2023-05-16T16:00:00.000Z","stockId":2623,"sp":27.49},{"date":"2023-05-15T16:00:00.000Z","stockId":2623,"sp":27.25}],"dateFlag":"day"}