window.pageData = {"stock":{"_id":2641,"stockCode":"002641","exchange":"sz","market":"a","stockType":"company","followedNum":403,"ipoDate":"2011-12-07T16:00:00.000Z","areaCode":"cn","blackenedNum":10,"provinceCode":11,"fsTableType":"non_financial","tickerId":2641,"mutualMarkets":["ha"],"establishDate":"1993-03-18T16:00:00.000Z","memoNum":5,"listingStatus":"normally_listed","currency":"CNY","name":"公元股份","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"gygf","source":"cn_info","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"张建均;卢彩芬","fsDatePrebooks":[],"province":{"shortName":"浙江"},"earliestMutualMarketDate":"2020-06-14T16:00:00.000Z","industry":{"_id":2010000610302,"stockCode":"610302","name":"管材","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":610302,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":102.96967813148164},"pb":{"mcw":2.213538043915642},"ps_ttm":{"mcw":2.0796775331784745},"dyr":{"mcw":0.020821730477855332}},"staticDividendYieldRatio":0.020840104006204653},"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":2000000030102,"stockCode":"C030102","exchange":"sz","stockType":"industry","source":"cni","tickerId":30102,"name":"建筑产品"}],"sw":[{"_id":2010000610000,"stockCode":"610000","name":"建筑材料","stockType":"industry","exchange":"sw","tickerId":610000,"source":"sw"},{"_id":2010000610300,"stockCode":"610300","name":"其他建材","stockType":"industry","exchange":"sw","tickerId":610300,"source":"sw"},{"_id":2010000610302,"stockCode":"610302","name":"管材","stockType":"industry","exchange":"sw","tickerId":610302,"source":"sw"}],"sw_2021":[{"_id":2020000610000,"stockCode":"610000","name":"建筑材料","stockType":"industry","exchange":"sw_2021","tickerId":610000,"source":"sw_2021"},{"_id":2020000610300,"stockCode":"610300","name":"装修建材","stockType":"industry","exchange":"sw_2021","tickerId":610300,"source":"sw_2021"},{"_id":2020000610302,"stockCode":"610302","name":"管材","stockType":"industry","exchange":"sw_2021","tickerId":610302,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931009,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931009","tickerId":931009,"source":"csi","name":"建筑材料","weighting":0.00762},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0003},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00027},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0002},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00004},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00004}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.era.com.cn","companyName":"公元股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2641,"type":"tr_dri","cagr_p_r_fs":0.0285060104240773,"cagr_p_r_fys":-0.03703703703703631,"cagr_p_r_y1":0.021962484682818584,"cagr_p_r_y3":-0.06470822528550135,"cagr_p_r_y5":-0.06245396661409308,"p_r_fs":0.5012622591675215,"cagr_p_r_d30":0.007263922518159882,"cagr_p_r_d60":0.06122448979591821,"cagr_p_r_d90":-0.056689342403627996,"last_data_date":"2026-05-21T16:00:00.000Z","period_date":"2011-12-07T16:00:00.000Z","cagr_p_r_y10":-0.022143554622995776,"cagr_p_r_d14":-0.028037383177570097,"cagr_p_r_d7":-0.01187648456057011},"shnc":{"stockId":2641,"type":"shnc","shnc_rld":"2026-05-07T16:00:00.000Z","shnc_rln":30704,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":31301,"shnc_q1":-0.09117040736331698,"shnc_q2":-0.18892516583747926,"shnc_q3":0.050087224906065486,"shnc_d60":-0.012987012987012988,"shnc_d90":-0.04369763602952627,"shnc_d10":-0.010059324219757545,"shnc_d20":-0.016433353621424222,"shnc_d30":0.0000651423360041691,"shnc_y2":-0.1717068170169144,"shnc_y1":-0.0007160059884137212},"ple":{"stockId":2641,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2641,"type":"mtasl","last_data_date":"2026-05-20T16:00:00.000Z","spc":-0.0096,"mtaslb":121799062,"mtaslb_mc_r":0.026006558520417243,"mtaslb_fbc":432232,"mtaslb_fb":121627254,"mtaslb_smc":13800,"mtaslb_sb":171808,"fb_mc_rc_d1":0.0000922902575587732,"fb_mc_rc_d5":-0.00018026100623660132,"fb_mc_rc_d20":-0.000822834657595754,"fb_mc_rc_d60":0.0009845369118395557,"fb_mc_rc_d120":0.0013413014678604525,"sb_mc_rc_d1":-1.084395215283321e-8,"sb_mc_rc_d5":0.000007341353618483676,"sb_mc_rc_d20":0.000003970800018641133,"sb_mc_rc_d60":2.090037965040914e-7,"sb_mc_rc_d120":0.000010016611473458265,"npa_o_f_d1":432232,"npa_o_f_d120":6372227,"npa_o_f_d20":-3896231,"npa_o_f_d5":-849190,"npa_o_f_d60":4381591,"fb_mc_rc_d240":-0.0007003836148121321,"npa_o_f_d240":-2719476},"mm_ha":{"stockId":2641,"type":"mm_ha","mm_sh":14183031,"mm_sha":59143239,"mm_sh_cap_r":0.012507140983847302,"spc":-0.0095,"mm_shc_v_r":-0.059601029907289306,"mm_sh_nba_d1":-5325569.327571341,"mm_sh_nba_d5":-5325569.327571341,"mm_sh_nba_d20":-5325569.327571341,"mm_sh_nba_d60":-5325569.327571341,"mm_sh_nba_d120":-4663298.846405294,"mm_sh_nba_d240":-59090583.35461947,"mm_sh_cap_rc_d1":-0.0011043376586362084,"mm_sh_cap_rc_d5":-0.0011043376586362084,"mm_sh_cap_rc_d20":-0.0011043376586362084,"mm_sh_cap_rc_d60":-0.0011043376586362084,"mm_sh_cap_rc_d120":-0.0009624957199864323,"mm_sh_nbv_d1":-1252313,"mm_sh_nbv_d5":-1252313,"mm_sh_nbv_d20":-1252313,"mm_sh_nbv_d60":-1252313,"mm_sh_nbv_d120":-1091465,"mm_sh_nbv_d240":-13305716,"mm_sh_nbp_d1":-283535.29355695593,"mm_sh_nbp_d5":214409.92295833497,"mm_sh_nbp_d20":214409.92295833497,"mm_sh_nbp_d60":214409.92295833497,"mm_sh_nbp_d120":804159.2918768087,"mm_sh_nbp_d240":51232981.21563016,"mm_sh_nbpr_d1":-0.05324037227138279,"mm_sh_nbpr_d5":0.003488448031166103,"mm_sh_nbpr_d20":0.003488448031166103,"mm_sh_nbpr_d60":0.003488448031166103,"mm_sh_nbpr_d120":0.015815060107221418,"mm_sh_nbpr_d240":0.18869407900922913,"mm_sh_cap_rc_d240":-0.011733490951478057,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":-0.0003547934417268552,"mm_shc_v_r_d20":-0.002980051495364465,"mm_shc_v_r_d240":-0.005136293707035027,"mm_shc_v_r_d5":-0.01192020598145786,"mm_shc_v_r_d60":-0.0009933504984548217,"mm_sh_cap_rc_q1":-0.0014229370444835774,"mm_sh_cap_rc_q2":0.002777270590886992,"mm_sh_cap_rc_q3":0.0016729329322507838,"mm_sh_cap_rc_q4":0.00181477487090056,"mm_sh_nba_q1":-6815058.100156793,"mm_sh_nba_q2":13700345.937728649,"mm_sh_nba_q3":8374776.610157308,"mm_sh_nba_q4":9037047.091323355,"mm_sh_nbv_q1":-1613603,"mm_sh_nbv_q2":3149410,"mm_sh_nbv_q3":1897097,"mm_sh_nbv_q4":2057945}},"priceMetrics":{"pe_ttm":74.18312079519653,"d_pe_ttm":98.07732950126221,"pb":0.940177197770955,"pb_wo_gw":0.9509514140830616,"dyr":0.004761735136139041,"mc":5113030503.360001,"mc_om":5113030503.360001,"sp":4.16,"spc":0.0073,"ta":43087003,"to_r":0.009202777078702857,"cmc":4717417756,"ecmc":2020076481.28,"ecmc_psh":65792,"shn":30704},"staticDividendYieldRatio":0.004807692307692307},"shareholdersEquityChangeData":[],"priceMetricsList":[{"date":"2026-05-21T16:00:00.000Z","stockId":2641,"sp":4.16},{"date":"2026-05-20T16:00:00.000Z","stockId":2641,"sp":4.13},{"stockId":2641,"date":"2026-05-19T16:00:00.000Z","sp":4.17},{"date":"2026-05-18T16:00:00.000Z","stockId":2641,"sp":4.25},{"stockId":2641,"date":"2026-05-17T16:00:00.000Z","sp":4.25},{"stockId":2641,"date":"2026-05-14T16:00:00.000Z","sp":4.21},{"date":"2026-05-13T16:00:00.000Z","stockId":2641,"sp":4.23},{"date":"2026-05-12T16:00:00.000Z","stockId":2641,"sp":4.26},{"stockId":2641,"date":"2026-05-11T16:00:00.000Z","sp":4.26},{"stockId":2641,"date":"2026-05-10T16:00:00.000Z","sp":4.33},{"stockId":2641,"date":"2026-05-07T16:00:00.000Z","sp":4.28},{"stockId":2641,"date":"2026-05-06T16:00:00.000Z","sp":4.28},{"date":"2026-05-05T16:00:00.000Z","stockId":2641,"sp":4.31},{"stockId":2641,"date":"2026-04-29T16:00:00.000Z","sp":4.26},{"stockId":2641,"date":"2026-04-28T16:00:00.000Z","sp":4.25},{"stockId":2641,"date":"2026-04-27T16:00:00.000Z","sp":4.19},{"stockId":2641,"date":"2026-04-26T16:00:00.000Z","sp":4.17},{"stockId":2641,"date":"2026-04-23T16:00:00.000Z","sp":4.16},{"date":"2026-04-22T16:00:00.000Z","stockId":2641,"sp":4.08},{"date":"2026-04-21T16:00:00.000Z","stockId":2641,"sp":4.13},{"date":"2026-04-20T16:00:00.000Z","stockId":2641,"sp":4.18},{"date":"2026-04-19T16:00:00.000Z","stockId":2641,"sp":4.19},{"date":"2026-04-16T16:00:00.000Z","stockId":2641,"sp":4.1},{"date":"2026-04-15T16:00:00.000Z","stockId":2641,"sp":4.13},{"stockId":2641,"date":"2026-04-14T16:00:00.000Z","sp":4.08},{"date":"2026-04-13T16:00:00.000Z","stockId":2641,"sp":4.11},{"stockId":2641,"date":"2026-04-12T16:00:00.000Z","sp":4.1},{"stockId":2641,"date":"2026-04-09T16:00:00.000Z","sp":4.11},{"stockId":2641,"date":"2026-04-08T16:00:00.000Z","sp":4.07},{"date":"2026-04-07T16:00:00.000Z","stockId":2641,"sp":4.15},{"date":"2026-04-06T16:00:00.000Z","stockId":2641,"sp":4.09},{"stockId":2641,"date":"2026-04-02T16:00:00.000Z","sp":4.02},{"date":"2026-04-01T16:00:00.000Z","stockId":2641,"sp":4.12},{"date":"2026-03-31T16:00:00.000Z","stockId":2641,"sp":4.17},{"date":"2026-03-30T16:00:00.000Z","stockId":2641,"sp":4.17},{"date":"2026-03-29T16:00:00.000Z","stockId":2641,"sp":4.21},{"date":"2026-03-26T16:00:00.000Z","stockId":2641,"sp":4.17},{"stockId":2641,"date":"2026-03-25T16:00:00.000Z","sp":4.13},{"date":"2026-03-24T16:00:00.000Z","stockId":2641,"sp":4.18},{"date":"2026-03-23T16:00:00.000Z","stockId":2641,"sp":4.07},{"stockId":2641,"date":"2026-03-22T16:00:00.000Z","sp":3.92},{"date":"2026-03-19T16:00:00.000Z","stockId":2641,"sp":4.16},{"date":"2026-03-18T16:00:00.000Z","stockId":2641,"sp":4.23},{"date":"2026-03-17T16:00:00.000Z","stockId":2641,"sp":4.35},{"date":"2026-03-16T16:00:00.000Z","stockId":2641,"sp":4.35},{"stockId":2641,"date":"2026-03-15T16:00:00.000Z","sp":4.43},{"stockId":2641,"date":"2026-03-12T16:00:00.000Z","sp":4.44},{"stockId":2641,"date":"2026-03-11T16:00:00.000Z","sp":4.41},{"date":"2026-03-10T16:00:00.000Z","stockId":2641,"sp":4.39},{"stockId":2641,"date":"2026-03-09T16:00:00.000Z","sp":4.4},{"date":"2026-03-08T16:00:00.000Z","stockId":2641,"sp":4.41},{"stockId":2641,"date":"2026-03-05T16:00:00.000Z","sp":4.44},{"date":"2026-03-04T16:00:00.000Z","stockId":2641,"sp":4.33},{"stockId":2641,"date":"2026-03-03T16:00:00.000Z","sp":4.26},{"date":"2026-03-02T16:00:00.000Z","stockId":2641,"sp":4.36},{"stockId":2641,"date":"2026-03-01T16:00:00.000Z","sp":4.46},{"stockId":2641,"date":"2026-02-26T16:00:00.000Z","sp":4.51},{"stockId":2641,"date":"2026-02-25T16:00:00.000Z","sp":4.5},{"stockId":2641,"date":"2026-02-24T16:00:00.000Z","sp":4.53},{"stockId":2641,"date":"2026-02-23T16:00:00.000Z","sp":4.52},{"date":"2026-02-12T16:00:00.000Z","stockId":2641,"sp":4.41},{"stockId":2641,"date":"2026-02-11T16:00:00.000Z","sp":4.43},{"date":"2026-02-10T16:00:00.000Z","stockId":2641,"sp":4.54},{"date":"2026-02-09T16:00:00.000Z","stockId":2641,"sp":4.56},{"stockId":2641,"date":"2026-02-08T16:00:00.000Z","sp":4.59},{"stockId":2641,"date":"2026-02-05T16:00:00.000Z","sp":4.54},{"date":"2026-02-04T16:00:00.000Z","stockId":2641,"sp":4.55},{"date":"2026-02-03T16:00:00.000Z","stockId":2641,"sp":4.61},{"date":"2026-02-02T16:00:00.000Z","stockId":2641,"sp":4.53},{"date":"2026-02-01T16:00:00.000Z","stockId":2641,"sp":4.4},{"stockId":2641,"date":"2026-01-29T16:00:00.000Z","sp":4.5},{"date":"2026-01-28T16:00:00.000Z","stockId":2641,"sp":4.47},{"date":"2026-01-27T16:00:00.000Z","stockId":2641,"sp":4.42},{"stockId":2641,"date":"2026-01-26T16:00:00.000Z","sp":4.46},{"date":"2026-01-25T16:00:00.000Z","stockId":2641,"sp":4.52},{"stockId":2641,"date":"2026-01-22T16:00:00.000Z","sp":4.58},{"date":"2026-01-21T16:00:00.000Z","stockId":2641,"sp":4.56},{"stockId":2641,"date":"2026-01-20T16:00:00.000Z","sp":4.5},{"date":"2026-01-19T16:00:00.000Z","stockId":2641,"sp":4.49},{"stockId":2641,"date":"2026-01-18T16:00:00.000Z","sp":4.5},{"date":"2026-01-15T16:00:00.000Z","stockId":2641,"sp":4.48},{"stockId":2641,"date":"2026-01-14T16:00:00.000Z","sp":4.41},{"stockId":2641,"date":"2026-01-13T16:00:00.000Z","sp":4.45},{"stockId":2641,"date":"2026-01-12T16:00:00.000Z","sp":4.46},{"stockId":2641,"date":"2026-01-11T16:00:00.000Z","sp":4.43},{"stockId":2641,"date":"2026-01-08T16:00:00.000Z","sp":4.41},{"date":"2026-01-07T16:00:00.000Z","stockId":2641,"sp":4.4},{"date":"2026-01-06T16:00:00.000Z","stockId":2641,"sp":4.32},{"date":"2026-01-05T16:00:00.000Z","stockId":2641,"sp":4.39},{"date":"2026-01-04T16:00:00.000Z","stockId":2641,"sp":4.35},{"date":"2025-12-30T16:00:00.000Z","stockId":2641,"sp":4.32},{"date":"2025-12-29T16:00:00.000Z","stockId":2641,"sp":4.34},{"date":"2025-12-28T16:00:00.000Z","stockId":2641,"sp":4.39},{"date":"2025-12-25T16:00:00.000Z","stockId":2641,"sp":4.31},{"date":"2025-12-24T16:00:00.000Z","stockId":2641,"sp":4.37},{"date":"2025-12-23T16:00:00.000Z","stockId":2641,"sp":4.37},{"date":"2025-12-22T16:00:00.000Z","stockId":2641,"sp":4.34},{"date":"2025-12-21T16:00:00.000Z","stockId":2641,"sp":4.36},{"date":"2025-12-18T16:00:00.000Z","stockId":2641,"sp":4.32},{"date":"2025-12-17T16:00:00.000Z","stockId":2641,"sp":4.24},{"date":"2025-12-16T16:00:00.000Z","stockId":2641,"sp":4.21},{"date":"2025-12-15T16:00:00.000Z","stockId":2641,"sp":4.16},{"date":"2025-12-14T16:00:00.000Z","stockId":2641,"sp":4.29},{"date":"2025-12-11T16:00:00.000Z","stockId":2641,"sp":4.26},{"date":"2025-12-10T16:00:00.000Z","stockId":2641,"sp":4.29},{"date":"2025-12-09T16:00:00.000Z","stockId":2641,"sp":4.44},{"date":"2025-12-08T16:00:00.000Z","stockId":2641,"sp":4.46},{"date":"2025-12-07T16:00:00.000Z","stockId":2641,"sp":4.5},{"date":"2025-12-04T16:00:00.000Z","stockId":2641,"sp":4.48},{"date":"2025-12-03T16:00:00.000Z","stockId":2641,"sp":4.51},{"date":"2025-12-02T16:00:00.000Z","stockId":2641,"sp":4.3},{"date":"2025-12-01T16:00:00.000Z","stockId":2641,"sp":4.31},{"date":"2025-11-30T16:00:00.000Z","stockId":2641,"sp":4.28},{"date":"2025-11-27T16:00:00.000Z","stockId":2641,"sp":4.28},{"date":"2025-11-26T16:00:00.000Z","stockId":2641,"sp":4.23},{"date":"2025-11-25T16:00:00.000Z","stockId":2641,"sp":4.22},{"date":"2025-11-24T16:00:00.000Z","stockId":2641,"sp":4.21},{"date":"2025-11-23T16:00:00.000Z","stockId":2641,"sp":4.17},{"date":"2025-11-20T16:00:00.000Z","stockId":2641,"sp":4.14},{"date":"2025-11-19T16:00:00.000Z","stockId":2641,"sp":4.34},{"date":"2025-11-18T16:00:00.000Z","stockId":2641,"sp":4.35},{"date":"2025-11-17T16:00:00.000Z","stockId":2641,"sp":4.42},{"date":"2025-11-16T16:00:00.000Z","stockId":2641,"sp":4.49},{"date":"2025-11-13T16:00:00.000Z","stockId":2641,"sp":4.5},{"date":"2025-11-12T16:00:00.000Z","stockId":2641,"sp":4.51},{"date":"2025-11-11T16:00:00.000Z","stockId":2641,"sp":4.48},{"date":"2025-11-10T16:00:00.000Z","stockId":2641,"sp":4.53},{"date":"2025-11-09T16:00:00.000Z","stockId":2641,"sp":4.44},{"date":"2025-11-06T16:00:00.000Z","stockId":2641,"sp":4.41},{"date":"2025-11-05T16:00:00.000Z","stockId":2641,"sp":4.38},{"date":"2025-11-04T16:00:00.000Z","stockId":2641,"sp":4.38},{"date":"2025-11-03T16:00:00.000Z","stockId":2641,"sp":4.31},{"date":"2025-11-02T16:00:00.000Z","stockId":2641,"sp":4.31},{"date":"2025-10-30T16:00:00.000Z","stockId":2641,"sp":4.26},{"date":"2025-10-29T16:00:00.000Z","stockId":2641,"sp":4.23},{"date":"2025-10-28T16:00:00.000Z","stockId":2641,"sp":4.29},{"date":"2025-10-27T16:00:00.000Z","stockId":2641,"sp":4.32},{"date":"2025-10-26T16:00:00.000Z","stockId":2641,"sp":4.38},{"date":"2025-10-23T16:00:00.000Z","stockId":2641,"sp":4.36},{"date":"2025-10-22T16:00:00.000Z","stockId":2641,"sp":4.38},{"date":"2025-10-21T16:00:00.000Z","stockId":2641,"sp":4.37},{"date":"2025-10-20T16:00:00.000Z","stockId":2641,"sp":4.34},{"date":"2025-10-19T16:00:00.000Z","stockId":2641,"sp":4.26},{"date":"2025-10-16T16:00:00.000Z","stockId":2641,"sp":4.24},{"date":"2025-10-15T16:00:00.000Z","stockId":2641,"sp":4.3},{"date":"2025-10-14T16:00:00.000Z","stockId":2641,"sp":4.37},{"date":"2025-10-13T16:00:00.000Z","stockId":2641,"sp":4.33},{"date":"2025-10-12T16:00:00.000Z","stockId":2641,"sp":4.34},{"date":"2025-10-09T16:00:00.000Z","stockId":2641,"sp":4.37},{"date":"2025-10-08T16:00:00.000Z","stockId":2641,"sp":4.29},{"date":"2025-09-29T16:00:00.000Z","stockId":2641,"sp":4.25},{"date":"2025-09-28T16:00:00.000Z","stockId":2641,"sp":4.27},{"date":"2025-09-25T16:00:00.000Z","stockId":2641,"sp":4.29},{"date":"2025-09-24T16:00:00.000Z","stockId":2641,"sp":4.3},{"date":"2025-09-23T16:00:00.000Z","stockId":2641,"sp":4.38},{"date":"2025-09-22T16:00:00.000Z","stockId":2641,"sp":4.44},{"date":"2025-09-21T16:00:00.000Z","stockId":2641,"sp":4.74},{"date":"2025-09-18T16:00:00.000Z","stockId":2641,"sp":5.1},{"date":"2025-09-17T16:00:00.000Z","stockId":2641,"sp":4.64},{"date":"2025-09-16T16:00:00.000Z","stockId":2641,"sp":4.22},{"date":"2025-09-15T16:00:00.000Z","stockId":2641,"sp":4.25},{"date":"2025-09-14T16:00:00.000Z","stockId":2641,"sp":4.12},{"date":"2025-09-11T16:00:00.000Z","stockId":2641,"sp":4.13},{"date":"2025-09-10T16:00:00.000Z","stockId":2641,"sp":4.15},{"date":"2025-09-09T16:00:00.000Z","stockId":2641,"sp":4.13},{"date":"2025-09-08T16:00:00.000Z","stockId":2641,"sp":4.14},{"date":"2025-09-07T16:00:00.000Z","stockId":2641,"sp":4.15},{"date":"2025-09-04T16:00:00.000Z","stockId":2641,"sp":4.15},{"date":"2025-09-03T16:00:00.000Z","stockId":2641,"sp":4.09},{"date":"2025-09-02T16:00:00.000Z","stockId":2641,"sp":4.09},{"date":"2025-09-01T16:00:00.000Z","stockId":2641,"sp":4.13},{"date":"2025-08-31T16:00:00.000Z","stockId":2641,"sp":4.15},{"date":"2025-08-28T16:00:00.000Z","stockId":2641,"sp":4.15},{"date":"2025-08-27T16:00:00.000Z","stockId":2641,"sp":4.2},{"date":"2025-08-26T16:00:00.000Z","stockId":2641,"sp":4.22},{"date":"2025-08-25T16:00:00.000Z","stockId":2641,"sp":4.35},{"date":"2025-08-24T16:00:00.000Z","stockId":2641,"sp":4.34},{"date":"2025-08-21T16:00:00.000Z","stockId":2641,"sp":4.31},{"date":"2025-08-20T16:00:00.000Z","stockId":2641,"sp":4.36},{"date":"2025-08-19T16:00:00.000Z","stockId":2641,"sp":4.31},{"date":"2025-08-18T16:00:00.000Z","stockId":2641,"sp":4.28},{"date":"2025-08-17T16:00:00.000Z","stockId":2641,"sp":4.28},{"date":"2025-08-14T16:00:00.000Z","stockId":2641,"sp":4.31},{"date":"2025-08-13T16:00:00.000Z","stockId":2641,"sp":4.17},{"date":"2025-08-12T16:00:00.000Z","stockId":2641,"sp":4.24},{"date":"2025-08-11T16:00:00.000Z","stockId":2641,"sp":4.26},{"date":"2025-08-10T16:00:00.000Z","stockId":2641,"sp":4.28},{"date":"2025-08-07T16:00:00.000Z","stockId":2641,"sp":4.24},{"date":"2025-08-06T16:00:00.000Z","stockId":2641,"sp":4.22},{"date":"2025-08-05T16:00:00.000Z","stockId":2641,"sp":4.23},{"date":"2025-08-04T16:00:00.000Z","stockId":2641,"sp":4.24},{"date":"2025-08-03T16:00:00.000Z","stockId":2641,"sp":4.2},{"date":"2025-07-31T16:00:00.000Z","stockId":2641,"sp":4.19},{"date":"2025-07-30T16:00:00.000Z","stockId":2641,"sp":4.19},{"date":"2025-07-29T16:00:00.000Z","stockId":2641,"sp":4.27},{"date":"2025-07-28T16:00:00.000Z","stockId":2641,"sp":4.29},{"date":"2025-07-27T16:00:00.000Z","stockId":2641,"sp":4.33},{"date":"2025-07-24T16:00:00.000Z","stockId":2641,"sp":4.38},{"date":"2025-07-23T16:00:00.000Z","stockId":2641,"sp":4.42},{"date":"2025-07-22T16:00:00.000Z","stockId":2641,"sp":4.35},{"date":"2025-07-21T16:00:00.000Z","stockId":2641,"sp":4.4},{"date":"2025-07-20T16:00:00.000Z","stockId":2641,"sp":4.34},{"date":"2025-07-17T16:00:00.000Z","stockId":2641,"sp":4.2},{"date":"2025-07-16T16:00:00.000Z","stockId":2641,"sp":4.18},{"date":"2025-07-15T16:00:00.000Z","stockId":2641,"sp":4.2},{"date":"2025-07-14T16:00:00.000Z","stockId":2641,"sp":4.2},{"date":"2025-07-13T16:00:00.000Z","stockId":2641,"sp":4.27},{"date":"2025-07-10T16:00:00.000Z","stockId":2641,"sp":4.22},{"date":"2025-07-09T16:00:00.000Z","stockId":2641,"sp":4.25},{"date":"2025-07-08T16:00:00.000Z","stockId":2641,"sp":4.19},{"date":"2025-07-07T16:00:00.000Z","stockId":2641,"sp":4.18},{"date":"2025-07-06T16:00:00.000Z","stockId":2641,"sp":4.13},{"date":"2025-07-03T16:00:00.000Z","stockId":2641,"sp":4.1},{"date":"2025-07-02T16:00:00.000Z","stockId":2641,"sp":4.17},{"date":"2025-07-01T16:00:00.000Z","stockId":2641,"sp":4.16},{"date":"2025-06-30T16:00:00.000Z","stockId":2641,"sp":4.12},{"date":"2025-06-29T16:00:00.000Z","stockId":2641,"sp":4.13},{"date":"2025-06-26T16:00:00.000Z","stockId":2641,"sp":4.14},{"date":"2025-06-25T16:00:00.000Z","stockId":2641,"sp":4.11},{"date":"2025-06-24T16:00:00.000Z","stockId":2641,"sp":4.15},{"date":"2025-06-23T16:00:00.000Z","stockId":2641,"sp":4.15},{"date":"2025-06-22T16:00:00.000Z","stockId":2641,"sp":4.1},{"date":"2025-06-19T16:00:00.000Z","stockId":2641,"sp":4.03},{"date":"2025-06-18T16:00:00.000Z","stockId":2641,"sp":4.02},{"date":"2025-06-17T16:00:00.000Z","stockId":2641,"sp":4.05},{"date":"2025-06-16T16:00:00.000Z","stockId":2641,"sp":4.09},{"date":"2025-06-15T16:00:00.000Z","stockId":2641,"sp":4.08},{"date":"2025-06-12T16:00:00.000Z","stockId":2641,"sp":4.04},{"date":"2025-06-11T16:00:00.000Z","stockId":2641,"sp":4.12},{"date":"2025-06-10T16:00:00.000Z","stockId":2641,"sp":4.16},{"date":"2025-06-09T16:00:00.000Z","stockId":2641,"sp":4.15},{"date":"2025-06-08T16:00:00.000Z","stockId":2641,"sp":4.2},{"date":"2025-06-05T16:00:00.000Z","stockId":2641,"sp":4.18},{"date":"2025-06-04T16:00:00.000Z","stockId":2641,"sp":4.15},{"date":"2025-06-03T16:00:00.000Z","stockId":2641,"sp":4.15},{"date":"2025-06-02T16:00:00.000Z","stockId":2641,"sp":4.11},{"date":"2025-05-29T16:00:00.000Z","stockId":2641,"sp":4.11},{"date":"2025-05-28T16:00:00.000Z","stockId":2641,"sp":4.15},{"date":"2025-05-27T16:00:00.000Z","stockId":2641,"sp":4.12},{"date":"2025-05-26T16:00:00.000Z","stockId":2641,"sp":4.12},{"date":"2025-05-25T16:00:00.000Z","stockId":2641,"sp":4.08},{"date":"2025-05-22T16:00:00.000Z","stockId":2641,"sp":4.09},{"date":"2025-05-21T16:00:00.000Z","stockId":2641,"sp":4.12},{"date":"2025-05-20T16:00:00.000Z","stockId":2641,"sp":4.19},{"date":"2025-05-19T16:00:00.000Z","stockId":2641,"sp":4.22},{"date":"2025-05-18T16:00:00.000Z","stockId":2641,"sp":4.19},{"date":"2025-05-15T16:00:00.000Z","stockId":2641,"sp":4.15},{"date":"2025-05-14T16:00:00.000Z","stockId":2641,"sp":4.15},{"date":"2025-05-13T16:00:00.000Z","stockId":2641,"sp":4.19},{"date":"2025-05-12T16:00:00.000Z","stockId":2641,"sp":4.18},{"date":"2025-05-11T16:00:00.000Z","stockId":2641,"sp":4.14},{"date":"2025-05-08T16:00:00.000Z","stockId":2641,"sp":4.14},{"date":"2025-05-07T16:00:00.000Z","stockId":2641,"sp":4.15},{"date":"2025-05-06T16:00:00.000Z","stockId":2641,"sp":4.12},{"date":"2025-05-05T16:00:00.000Z","stockId":2641,"sp":4.08},{"date":"2025-04-29T16:00:00.000Z","stockId":2641,"sp":3.98},{"date":"2025-04-28T16:00:00.000Z","stockId":2641,"sp":3.98},{"date":"2025-04-27T16:00:00.000Z","stockId":2641,"sp":4.27},{"date":"2025-04-24T16:00:00.000Z","stockId":2641,"sp":4.33},{"date":"2025-04-23T16:00:00.000Z","stockId":2641,"sp":4.28},{"date":"2025-04-22T16:00:00.000Z","stockId":2641,"sp":4.27},{"date":"2025-04-21T16:00:00.000Z","stockId":2641,"sp":4.31},{"date":"2025-04-20T16:00:00.000Z","stockId":2641,"sp":4.3},{"date":"2025-04-17T16:00:00.000Z","stockId":2641,"sp":4.23},{"date":"2025-04-16T16:00:00.000Z","stockId":2641,"sp":4.25},{"date":"2025-04-15T16:00:00.000Z","stockId":2641,"sp":4.19},{"date":"2025-04-14T16:00:00.000Z","stockId":2641,"sp":4.24},{"date":"2025-04-13T16:00:00.000Z","stockId":2641,"sp":4.24},{"date":"2025-04-10T16:00:00.000Z","stockId":2641,"sp":4.15},{"date":"2025-04-09T16:00:00.000Z","stockId":2641,"sp":4.18},{"date":"2025-04-08T16:00:00.000Z","stockId":2641,"sp":4.13},{"date":"2025-04-07T16:00:00.000Z","stockId":2641,"sp":4.03},{"date":"2025-04-06T16:00:00.000Z","stockId":2641,"sp":4.03},{"date":"2025-04-02T16:00:00.000Z","stockId":2641,"sp":4.48},{"date":"2025-04-01T16:00:00.000Z","stockId":2641,"sp":4.46},{"date":"2025-03-31T16:00:00.000Z","stockId":2641,"sp":4.46},{"date":"2025-03-30T16:00:00.000Z","stockId":2641,"sp":4.42},{"date":"2025-03-27T16:00:00.000Z","stockId":2641,"sp":4.56},{"date":"2025-03-26T16:00:00.000Z","stockId":2641,"sp":4.63},{"date":"2025-03-25T16:00:00.000Z","stockId":2641,"sp":4.7},{"date":"2025-03-24T16:00:00.000Z","stockId":2641,"sp":4.66},{"date":"2025-03-23T16:00:00.000Z","stockId":2641,"sp":4.6},{"date":"2025-03-20T16:00:00.000Z","stockId":2641,"sp":4.74},{"date":"2025-03-19T16:00:00.000Z","stockId":2641,"sp":4.72},{"date":"2025-03-18T16:00:00.000Z","stockId":2641,"sp":4.8},{"date":"2025-03-17T16:00:00.000Z","stockId":2641,"sp":4.8},{"date":"2025-03-16T16:00:00.000Z","stockId":2641,"sp":4.79},{"date":"2025-03-13T16:00:00.000Z","stockId":2641,"sp":4.62},{"date":"2025-03-12T16:00:00.000Z","stockId":2641,"sp":4.44},{"date":"2025-03-11T16:00:00.000Z","stockId":2641,"sp":4.48},{"date":"2025-03-10T16:00:00.000Z","stockId":2641,"sp":4.5},{"date":"2025-03-09T16:00:00.000Z","stockId":2641,"sp":4.49},{"date":"2025-03-06T16:00:00.000Z","stockId":2641,"sp":4.46},{"date":"2025-03-05T16:00:00.000Z","stockId":2641,"sp":4.48},{"date":"2025-03-04T16:00:00.000Z","stockId":2641,"sp":4.4},{"date":"2025-03-03T16:00:00.000Z","stockId":2641,"sp":4.47},{"date":"2025-03-02T16:00:00.000Z","stockId":2641,"sp":4.46},{"date":"2025-02-27T16:00:00.000Z","stockId":2641,"sp":4.53},{"date":"2025-02-26T16:00:00.000Z","stockId":2641,"sp":4.57},{"date":"2025-02-25T16:00:00.000Z","stockId":2641,"sp":4.52},{"date":"2025-02-24T16:00:00.000Z","stockId":2641,"sp":4.41},{"date":"2025-02-23T16:00:00.000Z","stockId":2641,"sp":4.41},{"date":"2025-02-20T16:00:00.000Z","stockId":2641,"sp":4.38},{"date":"2025-02-19T16:00:00.000Z","stockId":2641,"sp":4.41},{"date":"2025-02-18T16:00:00.000Z","stockId":2641,"sp":4.35},{"date":"2025-02-17T16:00:00.000Z","stockId":2641,"sp":4.28},{"date":"2025-02-16T16:00:00.000Z","stockId":2641,"sp":4.37},{"date":"2025-02-13T16:00:00.000Z","stockId":2641,"sp":4.32},{"date":"2025-02-12T16:00:00.000Z","stockId":2641,"sp":4.34},{"date":"2025-02-11T16:00:00.000Z","stockId":2641,"sp":4.37},{"date":"2025-02-10T16:00:00.000Z","stockId":2641,"sp":4.36},{"date":"2025-02-09T16:00:00.000Z","stockId":2641,"sp":4.39},{"date":"2025-02-06T16:00:00.000Z","stockId":2641,"sp":4.33},{"date":"2025-02-05T16:00:00.000Z","stockId":2641,"sp":4.26},{"date":"2025-02-04T16:00:00.000Z","stockId":2641,"sp":4.22},{"date":"2025-01-26T16:00:00.000Z","stockId":2641,"sp":4.22},{"date":"2025-01-23T16:00:00.000Z","stockId":2641,"sp":4.2},{"date":"2025-01-22T16:00:00.000Z","stockId":2641,"sp":4.16},{"date":"2025-01-21T16:00:00.000Z","stockId":2641,"sp":4.14},{"date":"2025-01-20T16:00:00.000Z","stockId":2641,"sp":4.16},{"date":"2025-01-19T16:00:00.000Z","stockId":2641,"sp":4.23},{"date":"2025-01-16T16:00:00.000Z","stockId":2641,"sp":4.19},{"date":"2025-01-15T16:00:00.000Z","stockId":2641,"sp":4.22},{"date":"2025-01-14T16:00:00.000Z","stockId":2641,"sp":4.17},{"date":"2025-01-13T16:00:00.000Z","stockId":2641,"sp":4.17},{"date":"2025-01-12T16:00:00.000Z","stockId":2641,"sp":4.04},{"date":"2025-01-09T16:00:00.000Z","stockId":2641,"sp":4.05},{"date":"2025-01-08T16:00:00.000Z","stockId":2641,"sp":4.17},{"date":"2025-01-07T16:00:00.000Z","stockId":2641,"sp":4.23},{"date":"2025-01-06T16:00:00.000Z","stockId":2641,"sp":4.27},{"date":"2025-01-05T16:00:00.000Z","stockId":2641,"sp":4.2},{"date":"2025-01-02T16:00:00.000Z","stockId":2641,"sp":4.15},{"date":"2025-01-01T16:00:00.000Z","stockId":2641,"sp":4.34},{"date":"2024-12-30T16:00:00.000Z","stockId":2641,"sp":4.4},{"date":"2024-12-29T16:00:00.000Z","stockId":2641,"sp":4.5},{"date":"2024-12-26T16:00:00.000Z","stockId":2641,"sp":4.58},{"date":"2024-12-25T16:00:00.000Z","stockId":2641,"sp":4.51},{"date":"2024-12-24T16:00:00.000Z","stockId":2641,"sp":4.49},{"date":"2024-12-23T16:00:00.000Z","stockId":2641,"sp":4.6},{"date":"2024-12-22T16:00:00.000Z","stockId":2641,"sp":4.55},{"date":"2024-12-19T16:00:00.000Z","stockId":2641,"sp":4.75},{"date":"2024-12-18T16:00:00.000Z","stockId":2641,"sp":4.72},{"date":"2024-12-17T16:00:00.000Z","stockId":2641,"sp":4.7},{"date":"2024-12-16T16:00:00.000Z","stockId":2641,"sp":4.73},{"date":"2024-12-15T16:00:00.000Z","stockId":2641,"sp":4.95},{"date":"2024-12-12T16:00:00.000Z","stockId":2641,"sp":5.05},{"date":"2024-12-11T16:00:00.000Z","stockId":2641,"sp":5.24},{"date":"2024-12-10T16:00:00.000Z","stockId":2641,"sp":5.22},{"date":"2024-12-09T16:00:00.000Z","stockId":2641,"sp":5.09},{"date":"2024-12-08T16:00:00.000Z","stockId":2641,"sp":5.16},{"date":"2024-12-05T16:00:00.000Z","stockId":2641,"sp":5.3},{"date":"2024-12-04T16:00:00.000Z","stockId":2641,"sp":4.82},{"date":"2024-12-03T16:00:00.000Z","stockId":2641,"sp":4.8},{"date":"2024-12-02T16:00:00.000Z","stockId":2641,"sp":4.86},{"date":"2024-12-01T16:00:00.000Z","stockId":2641,"sp":4.73},{"date":"2024-11-28T16:00:00.000Z","stockId":2641,"sp":4.66},{"date":"2024-11-27T16:00:00.000Z","stockId":2641,"sp":4.68},{"date":"2024-11-26T16:00:00.000Z","stockId":2641,"sp":4.62},{"date":"2024-11-25T16:00:00.000Z","stockId":2641,"sp":4.62},{"date":"2024-11-24T16:00:00.000Z","stockId":2641,"sp":4.62},{"date":"2024-11-21T16:00:00.000Z","stockId":2641,"sp":4.41},{"date":"2024-11-20T16:00:00.000Z","stockId":2641,"sp":4.55},{"date":"2024-11-19T16:00:00.000Z","stockId":2641,"sp":4.52},{"date":"2024-11-18T16:00:00.000Z","stockId":2641,"sp":4.45},{"date":"2024-11-17T16:00:00.000Z","stockId":2641,"sp":4.39},{"date":"2024-11-14T16:00:00.000Z","stockId":2641,"sp":4.4},{"date":"2024-11-13T16:00:00.000Z","stockId":2641,"sp":4.44},{"date":"2024-11-12T16:00:00.000Z","stockId":2641,"sp":4.57},{"date":"2024-11-11T16:00:00.000Z","stockId":2641,"sp":4.57},{"date":"2024-11-10T16:00:00.000Z","stockId":2641,"sp":4.67},{"date":"2024-11-07T16:00:00.000Z","stockId":2641,"sp":4.68},{"date":"2024-11-06T16:00:00.000Z","stockId":2641,"sp":4.57},{"date":"2024-11-05T16:00:00.000Z","stockId":2641,"sp":4.41},{"date":"2024-11-04T16:00:00.000Z","stockId":2641,"sp":4.42},{"date":"2024-11-03T16:00:00.000Z","stockId":2641,"sp":4.32},{"date":"2024-10-31T16:00:00.000Z","stockId":2641,"sp":4.3},{"date":"2024-10-30T16:00:00.000Z","stockId":2641,"sp":4.51},{"date":"2024-10-29T16:00:00.000Z","stockId":2641,"sp":4.46},{"date":"2024-10-28T16:00:00.000Z","stockId":2641,"sp":4.45},{"date":"2024-10-27T16:00:00.000Z","stockId":2641,"sp":4.65},{"date":"2024-10-24T16:00:00.000Z","stockId":2641,"sp":4.58},{"date":"2024-10-23T16:00:00.000Z","stockId":2641,"sp":4.41},{"date":"2024-10-22T16:00:00.000Z","stockId":2641,"sp":4.41},{"date":"2024-10-21T16:00:00.000Z","stockId":2641,"sp":4.39},{"date":"2024-10-20T16:00:00.000Z","stockId":2641,"sp":4.35},{"date":"2024-10-17T16:00:00.000Z","stockId":2641,"sp":4.41},{"date":"2024-10-16T16:00:00.000Z","stockId":2641,"sp":4.34},{"date":"2024-10-15T16:00:00.000Z","stockId":2641,"sp":4.43},{"date":"2024-10-14T16:00:00.000Z","stockId":2641,"sp":4.33},{"date":"2024-10-13T16:00:00.000Z","stockId":2641,"sp":4.4},{"date":"2024-10-10T16:00:00.000Z","stockId":2641,"sp":4.35},{"date":"2024-10-09T16:00:00.000Z","stockId":2641,"sp":4.43},{"date":"2024-10-08T16:00:00.000Z","stockId":2641,"sp":4.33},{"date":"2024-10-07T16:00:00.000Z","stockId":2641,"sp":4.75},{"date":"2024-09-29T16:00:00.000Z","stockId":2641,"sp":4.56},{"date":"2024-09-26T16:00:00.000Z","stockId":2641,"sp":4.23},{"date":"2024-09-25T16:00:00.000Z","stockId":2641,"sp":4.08},{"date":"2024-09-24T16:00:00.000Z","stockId":2641,"sp":3.96},{"date":"2024-09-23T16:00:00.000Z","stockId":2641,"sp":3.95},{"date":"2024-09-22T16:00:00.000Z","stockId":2641,"sp":3.84},{"date":"2024-09-19T16:00:00.000Z","stockId":2641,"sp":3.86},{"date":"2024-09-18T16:00:00.000Z","stockId":2641,"sp":3.87},{"date":"2024-09-17T16:00:00.000Z","stockId":2641,"sp":3.74},{"date":"2024-09-12T16:00:00.000Z","stockId":2641,"sp":3.81},{"date":"2024-09-11T16:00:00.000Z","stockId":2641,"sp":3.85},{"date":"2024-09-10T16:00:00.000Z","stockId":2641,"sp":3.86},{"date":"2024-09-09T16:00:00.000Z","stockId":2641,"sp":3.89},{"date":"2024-09-08T16:00:00.000Z","stockId":2641,"sp":3.9},{"date":"2024-09-05T16:00:00.000Z","stockId":2641,"sp":3.89},{"date":"2024-09-04T16:00:00.000Z","stockId":2641,"sp":3.95},{"date":"2024-09-03T16:00:00.000Z","stockId":2641,"sp":3.92},{"date":"2024-09-02T16:00:00.000Z","stockId":2641,"sp":3.9},{"date":"2024-09-01T16:00:00.000Z","stockId":2641,"sp":3.88},{"date":"2024-08-29T16:00:00.000Z","stockId":2641,"sp":3.87},{"date":"2024-08-28T16:00:00.000Z","stockId":2641,"sp":3.83},{"date":"2024-08-27T16:00:00.000Z","stockId":2641,"sp":3.82},{"date":"2024-08-26T16:00:00.000Z","stockId":2641,"sp":3.8},{"date":"2024-08-25T16:00:00.000Z","stockId":2641,"sp":3.8},{"date":"2024-08-22T16:00:00.000Z","stockId":2641,"sp":3.67},{"date":"2024-08-21T16:00:00.000Z","stockId":2641,"sp":3.64},{"date":"2024-08-20T16:00:00.000Z","stockId":2641,"sp":3.72},{"date":"2024-08-19T16:00:00.000Z","stockId":2641,"sp":3.71},{"date":"2024-08-18T16:00:00.000Z","stockId":2641,"sp":3.82},{"date":"2024-08-15T16:00:00.000Z","stockId":2641,"sp":3.83},{"date":"2024-08-14T16:00:00.000Z","stockId":2641,"sp":3.88},{"date":"2024-08-13T16:00:00.000Z","stockId":2641,"sp":3.85},{"date":"2024-08-12T16:00:00.000Z","stockId":2641,"sp":3.88},{"date":"2024-08-11T16:00:00.000Z","stockId":2641,"sp":3.84},{"date":"2024-08-08T16:00:00.000Z","stockId":2641,"sp":3.91},{"date":"2024-08-07T16:00:00.000Z","stockId":2641,"sp":3.92},{"date":"2024-08-06T16:00:00.000Z","stockId":2641,"sp":3.9},{"date":"2024-08-05T16:00:00.000Z","stockId":2641,"sp":3.92},{"date":"2024-08-04T16:00:00.000Z","stockId":2641,"sp":3.87},{"date":"2024-08-01T16:00:00.000Z","stockId":2641,"sp":3.93},{"date":"2024-07-31T16:00:00.000Z","stockId":2641,"sp":3.96},{"date":"2024-07-30T16:00:00.000Z","stockId":2641,"sp":3.96},{"date":"2024-07-29T16:00:00.000Z","stockId":2641,"sp":3.89},{"date":"2024-07-28T16:00:00.000Z","stockId":2641,"sp":3.86},{"date":"2024-07-25T16:00:00.000Z","stockId":2641,"sp":3.87},{"date":"2024-07-24T16:00:00.000Z","stockId":2641,"sp":3.83},{"date":"2024-07-23T16:00:00.000Z","stockId":2641,"sp":3.8},{"date":"2024-07-22T16:00:00.000Z","stockId":2641,"sp":3.86},{"date":"2024-07-21T16:00:00.000Z","stockId":2641,"sp":3.86},{"date":"2024-07-18T16:00:00.000Z","stockId":2641,"sp":3.85},{"date":"2024-07-17T16:00:00.000Z","stockId":2641,"sp":3.88},{"date":"2024-07-16T16:00:00.000Z","stockId":2641,"sp":3.89},{"date":"2024-07-15T16:00:00.000Z","stockId":2641,"sp":3.85},{"date":"2024-07-14T16:00:00.000Z","stockId":2641,"sp":3.88},{"date":"2024-07-11T16:00:00.000Z","stockId":2641,"sp":3.92},{"date":"2024-07-10T16:00:00.000Z","stockId":2641,"sp":3.93},{"date":"2024-07-09T16:00:00.000Z","stockId":2641,"sp":3.83},{"date":"2024-07-08T16:00:00.000Z","stockId":2641,"sp":3.87},{"date":"2024-07-07T16:00:00.000Z","stockId":2641,"sp":3.77},{"date":"2024-07-04T16:00:00.000Z","stockId":2641,"sp":3.88},{"date":"2024-07-03T16:00:00.000Z","stockId":2641,"sp":3.85},{"date":"2024-07-02T16:00:00.000Z","stockId":2641,"sp":3.96},{"date":"2024-07-01T16:00:00.000Z","stockId":2641,"sp":3.99},{"date":"2024-06-30T16:00:00.000Z","stockId":2641,"sp":3.99},{"date":"2024-06-27T16:00:00.000Z","stockId":2641,"sp":3.93},{"date":"2024-06-26T16:00:00.000Z","stockId":2641,"sp":4},{"sp":4.05,"stockId":2641,"date":"2024-06-25T16:00:00.000Z"},{"sp":3.94,"stockId":2641,"date":"2024-06-24T16:00:00.000Z"},{"sp":3.89,"stockId":2641,"date":"2024-06-23T16:00:00.000Z"},{"sp":4.06,"stockId":2641,"date":"2024-06-20T16:00:00.000Z"},{"sp":3.9,"stockId":2641,"date":"2024-06-19T16:00:00.000Z"},{"sp":3.98,"stockId":2641,"date":"2024-06-18T16:00:00.000Z"},{"sp":4.01,"stockId":2641,"date":"2024-06-17T16:00:00.000Z"},{"sp":3.98,"stockId":2641,"date":"2024-06-16T16:00:00.000Z"},{"sp":4.07,"stockId":2641,"date":"2024-06-13T16:00:00.000Z"},{"sp":4.06,"stockId":2641,"date":"2024-06-12T16:00:00.000Z"},{"sp":4.11,"stockId":2641,"date":"2024-06-11T16:00:00.000Z"},{"sp":4.06,"stockId":2641,"date":"2024-06-10T16:00:00.000Z"},{"sp":4.13,"stockId":2641,"date":"2024-06-06T16:00:00.000Z"},{"sp":4.03,"stockId":2641,"date":"2024-06-05T16:00:00.000Z"},{"sp":3.98,"stockId":2641,"date":"2024-06-04T16:00:00.000Z"},{"sp":4.11,"stockId":2641,"date":"2024-06-03T16:00:00.000Z"},{"sp":4.17,"stockId":2641,"date":"2024-06-02T16:00:00.000Z"},{"sp":4.23,"stockId":2641,"date":"2024-05-30T16:00:00.000Z"},{"sp":4.26,"stockId":2641,"date":"2024-05-29T16:00:00.000Z"},{"sp":4.33,"stockId":2641,"date":"2024-05-28T16:00:00.000Z"},{"sp":4.32,"stockId":2641,"date":"2024-05-27T16:00:00.000Z"},{"sp":4.38,"stockId":2641,"date":"2024-05-26T16:00:00.000Z"},{"sp":4.37,"stockId":2641,"date":"2024-05-23T16:00:00.000Z"},{"sp":4.43,"stockId":2641,"date":"2024-05-22T16:00:00.000Z"},{"sp":4.64,"stockId":2641,"date":"2024-05-21T16:00:00.000Z"},{"sp":4.61,"stockId":2641,"date":"2024-05-20T16:00:00.000Z"},{"sp":4.69,"stockId":2641,"date":"2024-05-19T16:00:00.000Z"},{"sp":4.69,"stockId":2641,"date":"2024-05-16T16:00:00.000Z"},{"sp":4.62,"stockId":2641,"date":"2024-05-15T16:00:00.000Z"},{"sp":4.5,"stockId":2641,"date":"2024-05-14T16:00:00.000Z"},{"sp":4.53,"stockId":2641,"date":"2024-05-13T16:00:00.000Z"},{"sp":4.49,"stockId":2641,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2641,"sp":4.61},{"date":"2024-05-08T16:00:00.000Z","stockId":2641,"sp":4.67},{"date":"2024-05-07T16:00:00.000Z","stockId":2641,"sp":4.55},{"date":"2024-05-06T16:00:00.000Z","stockId":2641,"sp":4.7},{"date":"2024-05-05T16:00:00.000Z","stockId":2641,"sp":4.64},{"date":"2024-04-29T16:00:00.000Z","stockId":2641,"sp":4.62},{"date":"2024-04-28T16:00:00.000Z","stockId":2641,"sp":4.96},{"date":"2024-04-25T16:00:00.000Z","stockId":2641,"sp":4.82},{"date":"2024-04-24T16:00:00.000Z","stockId":2641,"sp":4.8},{"date":"2024-04-23T16:00:00.000Z","stockId":2641,"sp":4.78},{"date":"2024-04-22T16:00:00.000Z","stockId":2641,"sp":4.78},{"date":"2024-04-21T16:00:00.000Z","stockId":2641,"sp":4.7},{"date":"2024-04-18T16:00:00.000Z","stockId":2641,"sp":4.74},{"date":"2024-04-17T16:00:00.000Z","stockId":2641,"sp":4.71},{"date":"2024-04-16T16:00:00.000Z","stockId":2641,"sp":4.74},{"date":"2024-04-15T16:00:00.000Z","stockId":2641,"sp":4.37},{"date":"2024-04-14T16:00:00.000Z","stockId":2641,"sp":4.75},{"date":"2024-04-11T16:00:00.000Z","stockId":2641,"sp":4.9},{"date":"2024-04-10T16:00:00.000Z","stockId":2641,"sp":4.98},{"date":"2024-04-09T16:00:00.000Z","stockId":2641,"sp":4.97},{"date":"2024-04-08T16:00:00.000Z","stockId":2641,"sp":5.19},{"date":"2024-04-07T16:00:00.000Z","stockId":2641,"sp":5.07},{"date":"2024-04-02T16:00:00.000Z","stockId":2641,"sp":5.25},{"date":"2024-04-01T16:00:00.000Z","stockId":2641,"sp":5.35},{"date":"2024-03-31T16:00:00.000Z","stockId":2641,"sp":5.41},{"date":"2024-03-28T16:00:00.000Z","stockId":2641,"sp":5.29},{"date":"2024-03-27T16:00:00.000Z","stockId":2641,"sp":5.27},{"date":"2024-03-26T16:00:00.000Z","stockId":2641,"sp":5.18},{"date":"2024-03-25T16:00:00.000Z","stockId":2641,"sp":5.49},{"date":"2024-03-24T16:00:00.000Z","stockId":2641,"sp":5.38},{"date":"2024-03-21T16:00:00.000Z","stockId":2641,"sp":5.43},{"date":"2024-03-20T16:00:00.000Z","stockId":2641,"sp":5.53},{"date":"2024-03-19T16:00:00.000Z","stockId":2641,"sp":5.58},{"date":"2024-03-18T16:00:00.000Z","stockId":2641,"sp":5.07},{"date":"2024-03-17T16:00:00.000Z","stockId":2641,"sp":5.07},{"date":"2024-03-14T16:00:00.000Z","stockId":2641,"sp":5.01},{"date":"2024-03-13T16:00:00.000Z","stockId":2641,"sp":4.95},{"date":"2024-03-12T16:00:00.000Z","stockId":2641,"sp":4.99},{"date":"2024-03-11T16:00:00.000Z","stockId":2641,"sp":5},{"date":"2024-03-10T16:00:00.000Z","stockId":2641,"sp":4.95},{"date":"2024-03-07T16:00:00.000Z","stockId":2641,"sp":4.85},{"date":"2024-03-06T16:00:00.000Z","stockId":2641,"sp":4.81},{"date":"2024-03-05T16:00:00.000Z","stockId":2641,"sp":4.87},{"date":"2024-03-04T16:00:00.000Z","stockId":2641,"sp":4.83},{"date":"2024-03-03T16:00:00.000Z","stockId":2641,"sp":4.94},{"date":"2024-02-29T16:00:00.000Z","stockId":2641,"sp":4.94},{"date":"2024-02-28T16:00:00.000Z","stockId":2641,"sp":4.91},{"date":"2024-02-27T16:00:00.000Z","stockId":2641,"sp":4.71},{"date":"2024-02-26T16:00:00.000Z","stockId":2641,"sp":5},{"date":"2024-02-25T16:00:00.000Z","stockId":2641,"sp":4.89},{"date":"2024-02-22T16:00:00.000Z","stockId":2641,"sp":4.87},{"date":"2024-02-21T16:00:00.000Z","stockId":2641,"sp":4.7},{"date":"2024-02-20T16:00:00.000Z","stockId":2641,"sp":4.61},{"date":"2024-02-19T16:00:00.000Z","stockId":2641,"sp":4.58},{"date":"2024-02-18T16:00:00.000Z","stockId":2641,"sp":4.52},{"date":"2024-02-07T16:00:00.000Z","stockId":2641,"sp":4.4},{"date":"2024-02-06T16:00:00.000Z","stockId":2641,"sp":4.12},{"date":"2024-02-05T16:00:00.000Z","stockId":2641,"sp":4.06},{"date":"2024-02-04T16:00:00.000Z","stockId":2641,"sp":3.96},{"date":"2024-02-01T16:00:00.000Z","stockId":2641,"sp":4.39},{"date":"2024-01-31T16:00:00.000Z","stockId":2641,"sp":4.59},{"date":"2024-01-30T16:00:00.000Z","stockId":2641,"sp":4.67},{"date":"2024-01-29T16:00:00.000Z","stockId":2641,"sp":4.94},{"date":"2024-01-28T16:00:00.000Z","stockId":2641,"sp":5.11},{"date":"2024-01-25T16:00:00.000Z","stockId":2641,"sp":5.3},{"date":"2024-01-24T16:00:00.000Z","stockId":2641,"sp":5.39},{"date":"2024-01-23T16:00:00.000Z","stockId":2641,"sp":5.28},{"date":"2024-01-22T16:00:00.000Z","stockId":2641,"sp":5.17},{"date":"2024-01-21T16:00:00.000Z","stockId":2641,"sp":5.13},{"date":"2024-01-18T16:00:00.000Z","stockId":2641,"sp":5.45},{"date":"2024-01-17T16:00:00.000Z","stockId":2641,"sp":5.77},{"date":"2024-01-16T16:00:00.000Z","stockId":2641,"sp":5.66},{"date":"2024-01-15T16:00:00.000Z","stockId":2641,"sp":6.29},{"date":"2024-01-14T16:00:00.000Z","stockId":2641,"sp":6.98},{"date":"2024-01-11T16:00:00.000Z","stockId":2641,"sp":7.15},{"date":"2024-01-10T16:00:00.000Z","stockId":2641,"sp":6.5},{"date":"2024-01-09T16:00:00.000Z","stockId":2641,"sp":5.91},{"date":"2024-01-08T16:00:00.000Z","stockId":2641,"sp":5.37},{"date":"2024-01-07T16:00:00.000Z","stockId":2641,"sp":4.88},{"date":"2024-01-04T16:00:00.000Z","stockId":2641,"sp":4.96},{"date":"2024-01-03T16:00:00.000Z","stockId":2641,"sp":5.01},{"date":"2024-01-02T16:00:00.000Z","stockId":2641,"sp":5.02},{"date":"2024-01-01T16:00:00.000Z","stockId":2641,"sp":5.04},{"date":"2023-12-28T16:00:00.000Z","stockId":2641,"sp":5.03},{"date":"2023-12-27T16:00:00.000Z","stockId":2641,"sp":4.92},{"date":"2023-12-26T16:00:00.000Z","stockId":2641,"sp":4.81},{"date":"2023-12-25T16:00:00.000Z","stockId":2641,"sp":4.78},{"date":"2023-12-24T16:00:00.000Z","stockId":2641,"sp":4.89},{"date":"2023-12-21T16:00:00.000Z","stockId":2641,"sp":4.84},{"date":"2023-12-20T16:00:00.000Z","stockId":2641,"sp":4.9},{"date":"2023-12-19T16:00:00.000Z","stockId":2641,"sp":4.86},{"date":"2023-12-18T16:00:00.000Z","stockId":2641,"sp":4.91},{"date":"2023-12-17T16:00:00.000Z","stockId":2641,"sp":4.93},{"date":"2023-12-14T16:00:00.000Z","stockId":2641,"sp":5.03},{"date":"2023-12-13T16:00:00.000Z","stockId":2641,"sp":5.04},{"date":"2023-12-12T16:00:00.000Z","stockId":2641,"sp":5.02},{"date":"2023-12-11T16:00:00.000Z","stockId":2641,"sp":5.08},{"date":"2023-12-10T16:00:00.000Z","stockId":2641,"sp":5.04},{"date":"2023-12-07T16:00:00.000Z","stockId":2641,"sp":5.01},{"date":"2023-12-06T16:00:00.000Z","stockId":2641,"sp":5.1},{"date":"2023-12-05T16:00:00.000Z","stockId":2641,"sp":5.1},{"date":"2023-12-04T16:00:00.000Z","stockId":2641,"sp":5.07},{"date":"2023-12-03T16:00:00.000Z","stockId":2641,"sp":5.13},{"date":"2023-11-30T16:00:00.000Z","stockId":2641,"sp":5.19},{"date":"2023-11-29T16:00:00.000Z","stockId":2641,"sp":5.21},{"date":"2023-11-28T16:00:00.000Z","stockId":2641,"sp":5.23},{"date":"2023-11-27T16:00:00.000Z","stockId":2641,"sp":5.29},{"date":"2023-11-26T16:00:00.000Z","stockId":2641,"sp":5.29},{"date":"2023-11-23T16:00:00.000Z","stockId":2641,"sp":5.28},{"date":"2023-11-22T16:00:00.000Z","stockId":2641,"sp":5.35},{"date":"2023-11-21T16:00:00.000Z","stockId":2641,"sp":5.26},{"date":"2023-11-20T16:00:00.000Z","stockId":2641,"sp":5.34},{"date":"2023-11-19T16:00:00.000Z","stockId":2641,"sp":5.35},{"date":"2023-11-16T16:00:00.000Z","stockId":2641,"sp":5.32},{"date":"2023-11-15T16:00:00.000Z","stockId":2641,"sp":5.32},{"date":"2023-11-14T16:00:00.000Z","stockId":2641,"sp":5.33},{"date":"2023-11-13T16:00:00.000Z","stockId":2641,"sp":5.31},{"date":"2023-11-12T16:00:00.000Z","stockId":2641,"sp":5.26},{"date":"2023-11-09T16:00:00.000Z","stockId":2641,"sp":5.26},{"date":"2023-11-08T16:00:00.000Z","stockId":2641,"sp":5.29},{"date":"2023-11-07T16:00:00.000Z","stockId":2641,"sp":5.27},{"date":"2023-11-06T16:00:00.000Z","stockId":2641,"sp":5.29},{"date":"2023-11-05T16:00:00.000Z","stockId":2641,"sp":5.29},{"date":"2023-11-02T16:00:00.000Z","stockId":2641,"sp":5.32},{"date":"2023-11-01T16:00:00.000Z","stockId":2641,"sp":5.22},{"date":"2023-10-31T16:00:00.000Z","stockId":2641,"sp":5.29},{"date":"2023-10-30T16:00:00.000Z","stockId":2641,"sp":5.31},{"date":"2023-10-29T16:00:00.000Z","stockId":2641,"sp":5.29},{"date":"2023-10-26T16:00:00.000Z","stockId":2641,"sp":5.29},{"date":"2023-10-25T16:00:00.000Z","stockId":2641,"sp":5.33},{"date":"2023-10-24T16:00:00.000Z","stockId":2641,"sp":5.48},{"date":"2023-10-23T16:00:00.000Z","stockId":2641,"sp":5.09},{"date":"2023-10-22T16:00:00.000Z","stockId":2641,"sp":4.93},{"date":"2023-10-19T16:00:00.000Z","stockId":2641,"sp":5.04},{"date":"2023-10-18T16:00:00.000Z","stockId":2641,"sp":5.08},{"date":"2023-10-17T16:00:00.000Z","stockId":2641,"sp":5.1},{"date":"2023-10-16T16:00:00.000Z","stockId":2641,"sp":5.19},{"date":"2023-10-15T16:00:00.000Z","stockId":2641,"sp":5.15},{"date":"2023-10-12T16:00:00.000Z","stockId":2641,"sp":5.15},{"date":"2023-10-11T16:00:00.000Z","stockId":2641,"sp":5.26},{"date":"2023-10-10T16:00:00.000Z","stockId":2641,"sp":5.25},{"date":"2023-10-09T16:00:00.000Z","stockId":2641,"sp":5.2},{"date":"2023-10-08T16:00:00.000Z","stockId":2641,"sp":5.39},{"date":"2023-09-27T16:00:00.000Z","stockId":2641,"sp":5.5},{"date":"2023-09-26T16:00:00.000Z","stockId":2641,"sp":5.4},{"date":"2023-09-25T16:00:00.000Z","stockId":2641,"sp":5.44},{"date":"2023-09-24T16:00:00.000Z","stockId":2641,"sp":5.48},{"date":"2023-09-21T16:00:00.000Z","stockId":2641,"sp":5.52},{"date":"2023-09-20T16:00:00.000Z","stockId":2641,"sp":5.4},{"date":"2023-09-19T16:00:00.000Z","stockId":2641,"sp":5.41},{"date":"2023-09-18T16:00:00.000Z","stockId":2641,"sp":5.42},{"date":"2023-09-17T16:00:00.000Z","stockId":2641,"sp":5.48},{"date":"2023-09-14T16:00:00.000Z","stockId":2641,"sp":5.43},{"date":"2023-09-13T16:00:00.000Z","stockId":2641,"sp":5.46},{"date":"2023-09-12T16:00:00.000Z","stockId":2641,"sp":5.54},{"date":"2023-09-11T16:00:00.000Z","stockId":2641,"sp":5.53},{"date":"2023-09-10T16:00:00.000Z","stockId":2641,"sp":5.62},{"date":"2023-09-07T16:00:00.000Z","stockId":2641,"sp":5.72},{"date":"2023-09-06T16:00:00.000Z","stockId":2641,"sp":5.89},{"date":"2023-09-05T16:00:00.000Z","stockId":2641,"sp":5.95},{"date":"2023-09-04T16:00:00.000Z","stockId":2641,"sp":5.95},{"date":"2023-09-03T16:00:00.000Z","stockId":2641,"sp":5.97},{"date":"2023-08-31T16:00:00.000Z","stockId":2641,"sp":5.85},{"date":"2023-08-30T16:00:00.000Z","stockId":2641,"sp":5.76},{"date":"2023-08-29T16:00:00.000Z","stockId":2641,"sp":5.79},{"date":"2023-08-28T16:00:00.000Z","stockId":2641,"sp":5.72},{"date":"2023-08-27T16:00:00.000Z","stockId":2641,"sp":5.65},{"date":"2023-08-24T16:00:00.000Z","stockId":2641,"sp":5.5},{"date":"2023-08-23T16:00:00.000Z","stockId":2641,"sp":5.49},{"date":"2023-08-22T16:00:00.000Z","stockId":2641,"sp":5.56},{"date":"2023-08-21T16:00:00.000Z","stockId":2641,"sp":5.69},{"date":"2023-08-20T16:00:00.000Z","stockId":2641,"sp":5.73},{"date":"2023-08-17T16:00:00.000Z","stockId":2641,"sp":5.77},{"date":"2023-08-16T16:00:00.000Z","stockId":2641,"sp":5.87},{"date":"2023-08-15T16:00:00.000Z","stockId":2641,"sp":5.8},{"date":"2023-08-14T16:00:00.000Z","stockId":2641,"sp":5.83},{"date":"2023-08-13T16:00:00.000Z","stockId":2641,"sp":5.88},{"date":"2023-08-10T16:00:00.000Z","stockId":2641,"sp":5.86},{"date":"2023-08-09T16:00:00.000Z","stockId":2641,"sp":5.98},{"date":"2023-08-08T16:00:00.000Z","stockId":2641,"sp":6.01},{"date":"2023-08-07T16:00:00.000Z","stockId":2641,"sp":5.98},{"date":"2023-08-06T16:00:00.000Z","stockId":2641,"sp":5.98},{"date":"2023-08-03T16:00:00.000Z","stockId":2641,"sp":6},{"date":"2023-08-02T16:00:00.000Z","stockId":2641,"sp":6.09},{"date":"2023-08-01T16:00:00.000Z","stockId":2641,"sp":6.06},{"date":"2023-07-31T16:00:00.000Z","stockId":2641,"sp":6.02},{"date":"2023-07-30T16:00:00.000Z","stockId":2641,"sp":6},{"date":"2023-07-27T16:00:00.000Z","stockId":2641,"sp":5.87},{"date":"2023-07-26T16:00:00.000Z","stockId":2641,"sp":5.86},{"date":"2023-07-25T16:00:00.000Z","stockId":2641,"sp":5.87},{"date":"2023-07-24T16:00:00.000Z","stockId":2641,"sp":5.85},{"date":"2023-07-23T16:00:00.000Z","stockId":2641,"sp":5.82},{"date":"2023-07-20T16:00:00.000Z","stockId":2641,"sp":5.82},{"date":"2023-07-19T16:00:00.000Z","stockId":2641,"sp":5.86},{"date":"2023-07-18T16:00:00.000Z","stockId":2641,"sp":5.9},{"date":"2023-07-17T16:00:00.000Z","stockId":2641,"sp":5.87},{"date":"2023-07-16T16:00:00.000Z","stockId":2641,"sp":5.8},{"date":"2023-07-13T16:00:00.000Z","stockId":2641,"sp":5.77},{"date":"2023-07-12T16:00:00.000Z","stockId":2641,"sp":5.63},{"date":"2023-07-11T16:00:00.000Z","stockId":2641,"sp":5.72},{"date":"2023-07-10T16:00:00.000Z","stockId":2641,"sp":5.79},{"date":"2023-07-09T16:00:00.000Z","stockId":2641,"sp":5.72},{"date":"2023-07-06T16:00:00.000Z","stockId":2641,"sp":5.73},{"date":"2023-07-05T16:00:00.000Z","stockId":2641,"sp":5.67},{"date":"2023-07-04T16:00:00.000Z","stockId":2641,"sp":5.66},{"date":"2023-07-03T16:00:00.000Z","stockId":2641,"sp":5.73},{"date":"2023-07-02T16:00:00.000Z","stockId":2641,"sp":5.75},{"date":"2023-06-29T16:00:00.000Z","stockId":2641,"sp":5.64},{"date":"2023-06-28T16:00:00.000Z","stockId":2641,"sp":5.61},{"date":"2023-06-27T16:00:00.000Z","stockId":2641,"sp":5.53},{"date":"2023-06-26T16:00:00.000Z","stockId":2641,"sp":5.51},{"date":"2023-06-25T16:00:00.000Z","stockId":2641,"sp":5.3},{"date":"2023-06-20T16:00:00.000Z","stockId":2641,"sp":5.34},{"date":"2023-06-19T16:00:00.000Z","stockId":2641,"sp":5.42},{"date":"2023-06-18T16:00:00.000Z","stockId":2641,"sp":5.59},{"date":"2023-06-15T16:00:00.000Z","stockId":2641,"sp":5.53},{"date":"2023-06-14T16:00:00.000Z","stockId":2641,"sp":5.52},{"date":"2023-06-13T16:00:00.000Z","stockId":2641,"sp":5.58},{"date":"2023-06-12T16:00:00.000Z","stockId":2641,"sp":5.62},{"date":"2023-06-11T16:00:00.000Z","stockId":2641,"sp":5.68},{"date":"2023-06-08T16:00:00.000Z","stockId":2641,"sp":5.61},{"date":"2023-06-07T16:00:00.000Z","stockId":2641,"sp":5.48},{"date":"2023-06-06T16:00:00.000Z","stockId":2641,"sp":5.49},{"date":"2023-06-05T16:00:00.000Z","stockId":2641,"sp":5.46},{"date":"2023-06-04T16:00:00.000Z","stockId":2641,"sp":5.5},{"date":"2023-06-01T16:00:00.000Z","stockId":2641,"sp":5.61},{"date":"2023-05-31T16:00:00.000Z","stockId":2641,"sp":5.1},{"date":"2023-05-30T16:00:00.000Z","stockId":2641,"sp":5.32},{"date":"2023-05-29T16:00:00.000Z","stockId":2641,"sp":5.26},{"date":"2023-05-28T16:00:00.000Z","stockId":2641,"sp":5.19},{"date":"2023-05-25T16:00:00.000Z","stockId":2641,"sp":5.33},{"date":"2023-05-24T16:00:00.000Z","stockId":2641,"sp":5.36},{"date":"2023-05-23T16:00:00.000Z","stockId":2641,"sp":5.29}],"dateFlag":"day"}