window.pageData = {"stock":{"_id":2690,"stockCode":"002690","exchange":"sz","market":"a","stockType":"company","followedNum":4994,"ipoDate":"2012-07-30T16:00:00.000Z","areaCode":"cn","blackenedNum":5,"provinceCode":12,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2690,"memoNum":56,"establishDate":"2000-03-02T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"美亚光电","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"mygd","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"田明","blockDealDate":"2026-06-17T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-09-29T16:00:00.000Z","expectedDates":["2026-10-26T16:00:00.000Z"],"lastExpectedDate":"2026-10-26T16:00:00.000Z","lastUpdated":"2026-10-09T19:08:14.942Z"}],"province":{"shortName":"安徽"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000640209,"stockCode":"640209","name":"其它专用机械","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":640209,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":76.50958668966548},"pb":{"mcw":5.895814469891334},"ps_ttm":{"mcw":7.080033094417186},"dyr":{"mcw":0.004078645212020571}},"staticDividendYieldRatio":0.0037811850680879006},"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":2000000030106,"stockCode":"C030106","exchange":"sz","stockType":"industry","source":"cni","tickerId":30106,"name":"专用设备"}],"sw":[{"_id":2010000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw","tickerId":640000,"source":"sw"},{"_id":2010000640200,"stockCode":"640200","name":"专用设备","stockType":"industry","exchange":"sw","tickerId":640200,"source":"sw"},{"_id":2010000640209,"stockCode":"640209","name":"其它专用机械","stockType":"industry","exchange":"sw","tickerId":640209,"source":"sw"}],"sw_2021":[{"_id":2020000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw_2021","tickerId":640000,"source":"sw_2021"},{"_id":2020000640200,"stockCode":"640200","name":"专用设备","stockType":"industry","exchange":"sw_2021","tickerId":640200,"source":"sw_2021"},{"_id":2020000640209,"stockCode":"640209","name":"其他专用设备","stockType":"industry","exchange":"sw_2021","tickerId":640209,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399398,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399398","tickerId":399398,"source":"cni","name":"绩效指数","weighting":0.0275},{"_id":1000000932315,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932315","tickerId":932315,"source":"csi","name":"中证红利质量","weighting":0.01172},{"_id":1000000931052,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931052","tickerId":931052,"source":"csi","name":"国信价值","weighting":0.01058},{"_id":1000000931645,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931645","tickerId":931645,"source":"csi","name":"1000红利","weighting":0.01032},{"_id":1000000932369,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932369","tickerId":932369,"source":"csi","name":"1000现金流","weighting":0.00611},{"_id":1000000931588,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931588","tickerId":931588,"source":"csi","name":"1000价值稳健","weighting":0.00599},{"_id":1000000931167,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931167","tickerId":931167,"source":"csi","name":"先进制造100","weighting":0.00324},{"_id":1000000399377,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399377","tickerId":399377,"source":"cni","name":"小盘价值","weighting":0.0027},{"_id":1000000399803,"stockCode":"399803","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399803,"name":"工业4.0","weighting":0.0027},{"_id":1000000399376,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399376","tickerId":399376,"source":"cni","name":"小盘成长","weighting":0.0021},{"_id":1000000930850,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930850","tickerId":930850,"source":"csi","name":"智能制造","weighting":0.00136},{"_id":1000000399624,"stockCode":"399624","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399624,"name":"中创400","weighting":0.0009},{"_id":1000000931159,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931159","tickerId":931159,"source":"csi","name":"创新100","weighting":0.00089},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0008},{"_id":1000000931067,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931067","tickerId":931067,"source":"csi","name":"绩优策略","weighting":0.00072},{"_id":1000000000988,"stockCode":"000988","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":988,"name":"全指工业","weighting":0.00071},{"_id":1000000399316,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399316","tickerId":399316,"source":"cni","name":"巨潮小盘","weighting":0.0007},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00067},{"_id":1000000931069,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931069","tickerId":931069,"source":"csi","name":"中金300","weighting":0.00054},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0005},{"_id":1000000399371,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399371","tickerId":399371,"source":"cni","name":"国证价值","weighting":0.0005},{"_id":1000000931381,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931381","tickerId":931381,"source":"csi","name":"中证长三角","weighting":0.00049},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0004},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0003},{"_id":1000000399370,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399370","tickerId":399370,"source":"cni","name":"国证成长","weighting":0.0003},{"_id":1000000930820,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930820","tickerId":930820,"source":"csi","name":"CS高端制","weighting":0.00029},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.0001},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0001},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.0001}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"https://www.meyerop.com","companyName":"合肥美亚光电技术股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2690,"type":"tr_dri","cagr_p_r_fs":0.1325655890852122,"cagr_p_r_fys":-0.23092883741210624,"cagr_p_r_y1":-0.241256891394102,"cagr_p_r_y3":-0.06066191406415222,"cagr_p_r_y5":-0.09149874208363451,"p_r_fs":4.850670182808269,"cagr_p_r_d30":-0.03977272727272718,"cagr_p_r_d60":-0.014257939079714177,"cagr_p_r_d90":0.05919220055710395,"last_data_date":"2026-10-08T16:00:00.000Z","period_date":"2012-07-30T16:00:00.000Z","cagr_p_r_y10":0.01961627702769242,"cagr_p_r_d14":-0.039166140240050384,"cagr_p_r_d7":-0.014257939079714843},"shnc":{"stockId":2690,"type":"shnc","shnc_qld":"2026-09-29T16:00:00.000Z","shnc_qln":30603,"shnc_rld":"2026-09-29T16:00:00.000Z","shnc_rln":30603,"shnc_q1":-0.02497849428107178,"shnc_q2":0.10659916832399205,"shnc_q3":0.17477927063339732,"shnc_y2":0.12275745680008805,"shnc_w2":0.0047552344441167795,"shnc_w4":0.007168458781362007,"shnc_w8":0.07117032146506327,"shnc_w12":0.08046933840726206,"shnc_d60":-0.05662762022194821,"shnc_d90":-0.02497849428107178,"shnc_y1":-0.039031589524587074,"shnc_d10":-0.009675749142450327,"shnc_d20":-0.029800589671242432,"shnc_d30":-0.03191825888902948},"ple":{"stockId":2690,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2690,"type":"mtasl","last_data_date":"2026-10-07T16:00:00.000Z","spc":-0.0097,"mtaslb":132283784,"mtaslb_mc_r":0.020273209452295937,"mtaslb_fbc":759397,"mtaslb_fb":129875656,"mtaslb_smc":18600,"mtaslb_sb":2408128,"fb_mc_rc_d1":0.00011638172097076675,"fb_mc_rc_d5":0.00009905474269012285,"fb_mc_rc_d20":-0.0010617831819716252,"fb_mc_rc_d60":-0.007754924326279705,"fb_mc_rc_d120":-0.0034735958807121927,"sb_mc_rc_d1":0.000008658488424378891,"sb_mc_rc_d5":0.00002458388147669773,"sb_mc_rc_d20":0.00002410252372117664,"sb_mc_rc_d60":-0.00011397959171169885,"sb_mc_rc_d120":0.000006487643045403466,"npa_o_f_d1":759397,"npa_o_f_d120":-20304035,"npa_o_f_d20":-7318218,"npa_o_f_d5":631086,"npa_o_f_d60":-49604602,"fb_mc_rc_d240":-0.006365820355249065,"npa_o_f_d240":-46875284},"mm_ha":{"stockId":2690,"type":"mm_ha","mm_sh":67942289,"mm_sha":973613001,"mm_sh_cap_r":0.15910338749486977,"spc":0.0127,"mm_shc_v_r":1.14609958319252,"mm_sh_nba_d1":207070617.29094493,"mm_sh_nba_d5":207070617.29094493,"mm_sh_nba_d20":207070617.29094493,"mm_sh_nba_d60":207070617.29094493,"mm_sh_nba_d120":344894055.00047123,"mm_sh_nba_d240":356569698.50277853,"mm_sh_cap_rc_d1":0.023444715321902315,"mm_sh_cap_rc_d5":0.023444715321902315,"mm_sh_cap_rc_d20":0.023444715321902315,"mm_sh_cap_rc_d60":0.023444715321902315,"mm_sh_cap_rc_d120":0.04230139737303672,"mm_sh_nbv_d1":10173926,"mm_sh_nbv_d5":10173926,"mm_sh_nbv_d20":10173926,"mm_sh_nbv_d60":10173926,"mm_sh_nbv_d120":18356857,"mm_sh_nbv_d240":17299254,"mm_sh_nbp_d1":2599919.3008426107,"mm_sh_nbp_d5":-11081437.387403304,"mm_sh_nbp_d20":-11081437.387403304,"mm_sh_nbp_d60":-11081437.387403304,"mm_sh_nbp_d120":-14810867.091075404,"mm_sh_nbp_d240":7534412.235621395,"mm_sh_nbpr_d1":0.012555713286881206,"mm_sh_nbpr_d5":-0.056253498560330684,"mm_sh_nbpr_d20":-0.056253498560330684,"mm_sh_nbpr_d60":-0.056253498560330684,"mm_sh_nbpr_d120":-0.02875005271397553,"mm_sh_nbpr_d240":0.0103394323874347,"mm_sh_cap_rc_d240":0.03986426531029222,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.02105948638911249,"mm_shc_v_r_d20":0.057304979159626,"mm_shc_v_r_d240":0.004531110040019101,"mm_shc_v_r_d5":0.229219916638504,"mm_shc_v_r_d60":0.019101659719875333,"mm_sh_cap_rc_q1":0.015977776501892055,"mm_sh_cap_rc_q2":0.0030434745405524544,"mm_sh_cap_rc_q3":0.014042496764448659,"mm_sh_cap_rc_q4":0.03786721792923206,"mm_sh_nba_q1":96158441.2124363,"mm_sh_nba_q2":-933499.510724321,"mm_sh_nba_q3":96560168.00596423,"mm_sh_nba_q4":303630785.29690915,"mm_sh_nbv_q1":6823027,"mm_sh_nbv_q2":1299662,"mm_sh_nbv_q3":5996600,"mm_sh_nbv_q4":16170526}},"priceMetrics":{"pe_ttm":18.34893250034465,"d_pe_ttm":19.031098665522276,"pb":5.213858418669763,"pb_wo_gw":5.213858418669763,"dyr":0.04602235371466141,"mc":13418701569,"mc_om":13418701569,"sp":15.21,"spc":-0.0046,"ta":111587089,"to_r":0.017293304556932343,"cmc":6495161618,"ecmc":4451458940.37,"ecmc_psh":145458,"shn":30603},"differentMarketStocks":[],"staticDividendYieldRatio":0.04602235371466141},"priceMetricsList":[{"date":"2026-10-08T16:00:00.000Z","stockId":2690,"sp":15.21},{"date":"2026-10-07T16:00:00.000Z","stockId":2690,"sp":15.28},{"stockId":2690,"date":"2026-09-29T16:00:00.000Z","sp":15.43},{"stockId":2690,"date":"2026-09-28T16:00:00.000Z","sp":15.32},{"stockId":2690,"date":"2026-09-27T16:00:00.000Z","sp":15.39},{"date":"2026-09-23T16:00:00.000Z","stockId":2690,"sp":15.83},{"stockId":2690,"date":"2026-09-22T16:00:00.000Z","sp":16.03},{"stockId":2690,"date":"2026-09-21T16:00:00.000Z","sp":15.59},{"date":"2026-09-20T16:00:00.000Z","stockId":2690,"sp":15.51},{"date":"2026-09-17T16:00:00.000Z","stockId":2690,"sp":15.39},{"date":"2026-09-16T16:00:00.000Z","stockId":2690,"sp":15.55},{"stockId":2690,"date":"2026-09-15T16:00:00.000Z","sp":15.5},{"date":"2026-09-14T16:00:00.000Z","stockId":2690,"sp":15.4},{"date":"2026-09-13T16:00:00.000Z","stockId":2690,"sp":15.68},{"stockId":2690,"date":"2026-09-10T16:00:00.000Z","sp":15.6},{"stockId":2690,"date":"2026-09-09T16:00:00.000Z","sp":15.84},{"stockId":2690,"date":"2026-09-08T16:00:00.000Z","sp":15.84},{"stockId":2690,"date":"2026-09-07T16:00:00.000Z","sp":15.97},{"stockId":2690,"date":"2026-09-06T16:00:00.000Z","sp":15.89},{"date":"2026-09-03T16:00:00.000Z","stockId":2690,"sp":16.04},{"date":"2026-09-02T16:00:00.000Z","stockId":2690,"sp":15.99},{"date":"2026-09-01T16:00:00.000Z","stockId":2690,"sp":16.22},{"date":"2026-08-31T16:00:00.000Z","stockId":2690,"sp":16.29},{"date":"2026-08-30T16:00:00.000Z","stockId":2690,"sp":16.09},{"stockId":2690,"date":"2026-08-27T16:00:00.000Z","sp":16.26},{"date":"2026-08-26T16:00:00.000Z","stockId":2690,"sp":15.97},{"stockId":2690,"date":"2026-08-25T16:00:00.000Z","sp":15.97},{"stockId":2690,"date":"2026-08-24T16:00:00.000Z","sp":15.31},{"stockId":2690,"date":"2026-08-23T16:00:00.000Z","sp":15.22},{"stockId":2690,"date":"2026-08-20T16:00:00.000Z","sp":15.32},{"date":"2026-08-19T16:00:00.000Z","stockId":2690,"sp":15.56},{"stockId":2690,"date":"2026-08-18T16:00:00.000Z","sp":15.5},{"date":"2026-08-17T16:00:00.000Z","stockId":2690,"sp":15.68},{"stockId":2690,"date":"2026-08-16T16:00:00.000Z","sp":15.52},{"date":"2026-08-13T16:00:00.000Z","stockId":2690,"sp":15.25},{"stockId":2690,"date":"2026-08-12T16:00:00.000Z","sp":15.11},{"date":"2026-08-11T16:00:00.000Z","stockId":2690,"sp":15.28},{"stockId":2690,"date":"2026-08-10T16:00:00.000Z","sp":15.31},{"stockId":2690,"date":"2026-08-09T16:00:00.000Z","sp":15.43},{"stockId":2690,"date":"2026-08-06T16:00:00.000Z","sp":15.34},{"date":"2026-08-05T16:00:00.000Z","stockId":2690,"sp":15.25},{"date":"2026-08-04T16:00:00.000Z","stockId":2690,"sp":15.54},{"date":"2026-08-03T16:00:00.000Z","stockId":2690,"sp":15.62},{"stockId":2690,"date":"2026-08-02T16:00:00.000Z","sp":15.86},{"date":"2026-07-30T16:00:00.000Z","stockId":2690,"sp":15.83},{"date":"2026-07-29T16:00:00.000Z","stockId":2690,"sp":15.94},{"stockId":2690,"date":"2026-07-28T16:00:00.000Z","sp":15.7},{"date":"2026-07-27T16:00:00.000Z","stockId":2690,"sp":15.3},{"date":"2026-07-26T16:00:00.000Z","stockId":2690,"sp":14.99},{"date":"2026-07-23T16:00:00.000Z","stockId":2690,"sp":14.71},{"date":"2026-07-22T16:00:00.000Z","stockId":2690,"sp":15},{"stockId":2690,"date":"2026-07-21T16:00:00.000Z","sp":14.61},{"date":"2026-07-20T16:00:00.000Z","stockId":2690,"sp":14.85},{"date":"2026-07-19T16:00:00.000Z","stockId":2690,"sp":14.72},{"stockId":2690,"date":"2026-07-16T16:00:00.000Z","sp":14.47},{"stockId":2690,"date":"2026-07-15T16:00:00.000Z","sp":14.91},{"stockId":2690,"date":"2026-07-14T16:00:00.000Z","sp":14.96},{"date":"2026-07-13T16:00:00.000Z","stockId":2690,"sp":14.2},{"date":"2026-07-12T16:00:00.000Z","stockId":2690,"sp":14.16},{"stockId":2690,"date":"2026-07-09T16:00:00.000Z","sp":14.36},{"date":"2026-07-08T16:00:00.000Z","stockId":2690,"sp":14.52},{"date":"2026-07-07T16:00:00.000Z","stockId":2690,"sp":14.39},{"date":"2026-07-06T16:00:00.000Z","stockId":2690,"sp":14.55},{"date":"2026-07-05T16:00:00.000Z","stockId":2690,"sp":14.82},{"stockId":2690,"date":"2026-07-02T16:00:00.000Z","sp":14.78},{"stockId":2690,"date":"2026-07-01T16:00:00.000Z","sp":14.42},{"date":"2026-06-30T16:00:00.000Z","stockId":2690,"sp":14.37},{"stockId":2690,"date":"2026-06-29T16:00:00.000Z","sp":14.33},{"stockId":2690,"date":"2026-06-28T16:00:00.000Z","sp":14.15},{"stockId":2690,"date":"2026-06-25T16:00:00.000Z","sp":13.85},{"stockId":2690,"date":"2026-06-24T16:00:00.000Z","sp":14.25},{"stockId":2690,"date":"2026-06-23T16:00:00.000Z","sp":14.1},{"date":"2026-06-22T16:00:00.000Z","stockId":2690,"sp":14.42},{"date":"2026-06-21T16:00:00.000Z","stockId":2690,"sp":14.56},{"date":"2026-06-17T16:00:00.000Z","stockId":2690,"sp":14.8},{"stockId":2690,"date":"2026-06-16T16:00:00.000Z","sp":14.97},{"date":"2026-06-15T16:00:00.000Z","stockId":2690,"sp":15.12},{"stockId":2690,"date":"2026-06-14T16:00:00.000Z","sp":14.65},{"date":"2026-06-11T16:00:00.000Z","stockId":2690,"sp":14.43},{"stockId":2690,"date":"2026-06-10T16:00:00.000Z","sp":14.19},{"date":"2026-06-09T16:00:00.000Z","stockId":2690,"sp":14.28},{"date":"2026-06-08T16:00:00.000Z","stockId":2690,"sp":14.48},{"date":"2026-06-07T16:00:00.000Z","stockId":2690,"sp":14.64},{"date":"2026-06-04T16:00:00.000Z","stockId":2690,"sp":15},{"date":"2026-06-03T16:00:00.000Z","stockId":2690,"sp":14.86},{"stockId":2690,"date":"2026-06-02T16:00:00.000Z","sp":15.22},{"date":"2026-06-01T16:00:00.000Z","stockId":2690,"sp":15.48},{"date":"2026-05-31T16:00:00.000Z","stockId":2690,"sp":15.57},{"date":"2026-05-28T16:00:00.000Z","stockId":2690,"sp":15.4},{"stockId":2690,"date":"2026-05-27T16:00:00.000Z","sp":15.41},{"stockId":2690,"date":"2026-05-26T16:00:00.000Z","sp":15.6},{"date":"2026-05-25T16:00:00.000Z","stockId":2690,"sp":15.8},{"date":"2026-05-24T16:00:00.000Z","stockId":2690,"sp":16.07},{"stockId":2690,"date":"2026-05-21T16:00:00.000Z","sp":16.02},{"stockId":2690,"date":"2026-05-20T16:00:00.000Z","sp":15.83},{"stockId":2690,"date":"2026-05-19T16:00:00.000Z","sp":15.84},{"date":"2026-05-18T16:00:00.000Z","stockId":2690,"sp":16.11},{"date":"2026-05-17T16:00:00.000Z","stockId":2690,"sp":16.07},{"date":"2026-05-14T16:00:00.000Z","stockId":2690,"sp":16.14},{"stockId":2690,"date":"2026-05-13T16:00:00.000Z","sp":16.42},{"stockId":2690,"date":"2026-05-12T16:00:00.000Z","sp":18.15},{"date":"2026-05-11T16:00:00.000Z","stockId":2690,"sp":18.1},{"stockId":2690,"date":"2026-05-10T16:00:00.000Z","sp":18.12},{"date":"2026-05-07T16:00:00.000Z","stockId":2690,"sp":18.24},{"stockId":2690,"date":"2026-05-06T16:00:00.000Z","sp":17.95},{"date":"2026-05-05T16:00:00.000Z","stockId":2690,"sp":17.47},{"date":"2026-04-29T16:00:00.000Z","stockId":2690,"sp":17.52},{"stockId":2690,"date":"2026-04-28T16:00:00.000Z","sp":17.62},{"stockId":2690,"date":"2026-04-27T16:00:00.000Z","sp":17.09},{"date":"2026-04-26T16:00:00.000Z","stockId":2690,"sp":17.06},{"date":"2026-04-23T16:00:00.000Z","stockId":2690,"sp":17.18},{"stockId":2690,"date":"2026-04-22T16:00:00.000Z","sp":17.69},{"stockId":2690,"date":"2026-04-21T16:00:00.000Z","sp":17.79},{"date":"2026-04-20T16:00:00.000Z","stockId":2690,"sp":18.14},{"date":"2026-04-19T16:00:00.000Z","stockId":2690,"sp":18.22},{"date":"2026-04-16T16:00:00.000Z","stockId":2690,"sp":18.19},{"stockId":2690,"date":"2026-04-15T16:00:00.000Z","sp":18.27},{"date":"2026-04-14T16:00:00.000Z","stockId":2690,"sp":18.13},{"date":"2026-04-13T16:00:00.000Z","stockId":2690,"sp":18.08},{"date":"2026-04-12T16:00:00.000Z","stockId":2690,"sp":17.96},{"date":"2026-04-09T16:00:00.000Z","stockId":2690,"sp":18.18},{"date":"2026-04-08T16:00:00.000Z","stockId":2690,"sp":17.82},{"date":"2026-04-07T16:00:00.000Z","stockId":2690,"sp":18.02},{"date":"2026-04-06T16:00:00.000Z","stockId":2690,"sp":17.27},{"date":"2026-04-02T16:00:00.000Z","stockId":2690,"sp":17.5},{"stockId":2690,"date":"2026-04-01T16:00:00.000Z","sp":17.38},{"date":"2026-03-31T16:00:00.000Z","stockId":2690,"sp":17.66},{"stockId":2690,"date":"2026-03-30T16:00:00.000Z","sp":17.38},{"date":"2026-03-29T16:00:00.000Z","stockId":2690,"sp":18.35},{"stockId":2690,"date":"2026-03-26T16:00:00.000Z","sp":18.04},{"date":"2026-03-25T16:00:00.000Z","stockId":2690,"sp":18.06},{"stockId":2690,"date":"2026-03-24T16:00:00.000Z","sp":18.1},{"date":"2026-03-23T16:00:00.000Z","stockId":2690,"sp":17.86},{"date":"2026-03-22T16:00:00.000Z","stockId":2690,"sp":17.43},{"stockId":2690,"date":"2026-03-19T16:00:00.000Z","sp":18.25},{"stockId":2690,"date":"2026-03-18T16:00:00.000Z","sp":18.42},{"stockId":2690,"date":"2026-03-17T16:00:00.000Z","sp":18.8},{"date":"2026-03-16T16:00:00.000Z","stockId":2690,"sp":18.62},{"date":"2026-03-15T16:00:00.000Z","stockId":2690,"sp":18.9},{"stockId":2690,"date":"2026-03-12T16:00:00.000Z","sp":18.78},{"date":"2026-03-11T16:00:00.000Z","stockId":2690,"sp":18.92},{"stockId":2690,"date":"2026-03-10T16:00:00.000Z","sp":19.03},{"stockId":2690,"date":"2026-03-09T16:00:00.000Z","sp":19.03},{"stockId":2690,"date":"2026-03-08T16:00:00.000Z","sp":18.67},{"date":"2026-03-05T16:00:00.000Z","stockId":2690,"sp":18.93},{"stockId":2690,"date":"2026-03-04T16:00:00.000Z","sp":18.93},{"stockId":2690,"date":"2026-03-03T16:00:00.000Z","sp":18.48},{"stockId":2690,"date":"2026-03-02T16:00:00.000Z","sp":18.83},{"stockId":2690,"date":"2026-03-01T16:00:00.000Z","sp":19.76},{"stockId":2690,"date":"2026-02-26T16:00:00.000Z","sp":20.02},{"stockId":2690,"date":"2026-02-25T16:00:00.000Z","sp":20.05},{"stockId":2690,"date":"2026-02-24T16:00:00.000Z","sp":20.15},{"date":"2026-02-23T16:00:00.000Z","stockId":2690,"sp":20.21},{"stockId":2690,"date":"2026-02-12T16:00:00.000Z","sp":20.15},{"date":"2026-02-11T16:00:00.000Z","stockId":2690,"sp":20.61},{"stockId":2690,"date":"2026-02-10T16:00:00.000Z","sp":19.88},{"stockId":2690,"date":"2026-02-09T16:00:00.000Z","sp":19.64},{"stockId":2690,"date":"2026-02-08T16:00:00.000Z","sp":19.64},{"date":"2026-02-05T16:00:00.000Z","stockId":2690,"sp":19.58},{"date":"2026-02-04T16:00:00.000Z","stockId":2690,"sp":19.47},{"date":"2026-02-03T16:00:00.000Z","stockId":2690,"sp":19.33},{"stockId":2690,"date":"2026-02-02T16:00:00.000Z","sp":19.51},{"stockId":2690,"date":"2026-02-01T16:00:00.000Z","sp":19.5},{"stockId":2690,"date":"2026-01-29T16:00:00.000Z","sp":20.44},{"date":"2026-01-28T16:00:00.000Z","stockId":2690,"sp":20.63},{"date":"2026-01-27T16:00:00.000Z","stockId":2690,"sp":20.67},{"date":"2026-01-26T16:00:00.000Z","stockId":2690,"sp":20.89},{"date":"2026-01-25T16:00:00.000Z","stockId":2690,"sp":21.16},{"date":"2026-01-22T16:00:00.000Z","stockId":2690,"sp":21.56},{"stockId":2690,"date":"2026-01-21T16:00:00.000Z","sp":21.4},{"date":"2026-01-20T16:00:00.000Z","stockId":2690,"sp":21.86},{"stockId":2690,"date":"2026-01-19T16:00:00.000Z","sp":21.8},{"stockId":2690,"date":"2026-01-18T16:00:00.000Z","sp":22.08},{"stockId":2690,"date":"2026-01-15T16:00:00.000Z","sp":22.09},{"date":"2026-01-14T16:00:00.000Z","stockId":2690,"sp":21.99},{"date":"2026-01-13T16:00:00.000Z","stockId":2690,"sp":21.49},{"stockId":2690,"date":"2026-01-12T16:00:00.000Z","sp":21.48},{"date":"2026-01-11T16:00:00.000Z","stockId":2690,"sp":21.45},{"stockId":2690,"date":"2026-01-08T16:00:00.000Z","sp":21.47},{"date":"2026-01-07T16:00:00.000Z","stockId":2690,"sp":21.22},{"date":"2026-01-06T16:00:00.000Z","stockId":2690,"sp":21.52},{"date":"2026-01-05T16:00:00.000Z","stockId":2690,"sp":21.13},{"date":"2026-01-04T16:00:00.000Z","stockId":2690,"sp":20.99},{"date":"2025-12-30T16:00:00.000Z","stockId":2690,"sp":20.57},{"date":"2025-12-29T16:00:00.000Z","stockId":2690,"sp":21.06},{"date":"2025-12-28T16:00:00.000Z","stockId":2690,"sp":20.92},{"date":"2025-12-25T16:00:00.000Z","stockId":2690,"sp":21.14},{"date":"2025-12-24T16:00:00.000Z","stockId":2690,"sp":21.28},{"date":"2025-12-23T16:00:00.000Z","stockId":2690,"sp":21.07},{"date":"2025-12-22T16:00:00.000Z","stockId":2690,"sp":21.01},{"date":"2025-12-21T16:00:00.000Z","stockId":2690,"sp":20.75},{"date":"2025-12-18T16:00:00.000Z","stockId":2690,"sp":20.33},{"date":"2025-12-17T16:00:00.000Z","stockId":2690,"sp":20.11},{"date":"2025-12-16T16:00:00.000Z","stockId":2690,"sp":20.34},{"date":"2025-12-15T16:00:00.000Z","stockId":2690,"sp":20.25},{"date":"2025-12-14T16:00:00.000Z","stockId":2690,"sp":20.6},{"date":"2025-12-11T16:00:00.000Z","stockId":2690,"sp":20.66},{"date":"2025-12-10T16:00:00.000Z","stockId":2690,"sp":20.72},{"date":"2025-12-09T16:00:00.000Z","stockId":2690,"sp":20.75},{"date":"2025-12-08T16:00:00.000Z","stockId":2690,"sp":20.37},{"date":"2025-12-07T16:00:00.000Z","stockId":2690,"sp":20.65},{"date":"2025-12-04T16:00:00.000Z","stockId":2690,"sp":20.61},{"date":"2025-12-03T16:00:00.000Z","stockId":2690,"sp":20.44},{"date":"2025-12-02T16:00:00.000Z","stockId":2690,"sp":20.28},{"date":"2025-12-01T16:00:00.000Z","stockId":2690,"sp":20.18},{"date":"2025-11-30T16:00:00.000Z","stockId":2690,"sp":20.19},{"date":"2025-11-27T16:00:00.000Z","stockId":2690,"sp":19.86},{"date":"2025-11-26T16:00:00.000Z","stockId":2690,"sp":19.9},{"date":"2025-11-25T16:00:00.000Z","stockId":2690,"sp":19.77},{"date":"2025-11-24T16:00:00.000Z","stockId":2690,"sp":19.68},{"date":"2025-11-23T16:00:00.000Z","stockId":2690,"sp":19.46},{"date":"2025-11-20T16:00:00.000Z","stockId":2690,"sp":19.2},{"date":"2025-11-19T16:00:00.000Z","stockId":2690,"sp":19.7},{"date":"2025-11-18T16:00:00.000Z","stockId":2690,"sp":19.96},{"date":"2025-11-17T16:00:00.000Z","stockId":2690,"sp":19.81},{"date":"2025-11-16T16:00:00.000Z","stockId":2690,"sp":20.06},{"date":"2025-11-13T16:00:00.000Z","stockId":2690,"sp":20.38},{"date":"2025-11-12T16:00:00.000Z","stockId":2690,"sp":20.25},{"date":"2025-11-11T16:00:00.000Z","stockId":2690,"sp":20.57},{"date":"2025-11-10T16:00:00.000Z","stockId":2690,"sp":20.32},{"date":"2025-11-09T16:00:00.000Z","stockId":2690,"sp":20.34},{"date":"2025-11-06T16:00:00.000Z","stockId":2690,"sp":20.61},{"date":"2025-11-05T16:00:00.000Z","stockId":2690,"sp":20.69},{"date":"2025-11-04T16:00:00.000Z","stockId":2690,"sp":20.5},{"date":"2025-11-03T16:00:00.000Z","stockId":2690,"sp":20.71},{"date":"2025-11-02T16:00:00.000Z","stockId":2690,"sp":21.08},{"date":"2025-10-30T16:00:00.000Z","stockId":2690,"sp":20.32},{"date":"2025-10-29T16:00:00.000Z","stockId":2690,"sp":20.47},{"date":"2025-10-28T16:00:00.000Z","stockId":2690,"sp":20.47},{"date":"2025-10-27T16:00:00.000Z","stockId":2690,"sp":20.25},{"date":"2025-10-26T16:00:00.000Z","stockId":2690,"sp":20.88},{"date":"2025-10-23T16:00:00.000Z","stockId":2690,"sp":20.08},{"date":"2025-10-22T16:00:00.000Z","stockId":2690,"sp":20.3},{"date":"2025-10-21T16:00:00.000Z","stockId":2690,"sp":19.76},{"date":"2025-10-20T16:00:00.000Z","stockId":2690,"sp":19.74},{"date":"2025-10-19T16:00:00.000Z","stockId":2690,"sp":19.45},{"date":"2025-10-16T16:00:00.000Z","stockId":2690,"sp":19.73},{"date":"2025-10-15T16:00:00.000Z","stockId":2690,"sp":20.01},{"date":"2025-10-14T16:00:00.000Z","stockId":2690,"sp":20.16},{"date":"2025-10-13T16:00:00.000Z","stockId":2690,"sp":19.9},{"date":"2025-10-12T16:00:00.000Z","stockId":2690,"sp":20.41},{"date":"2025-10-09T16:00:00.000Z","stockId":2690,"sp":20.52},{"date":"2025-10-08T16:00:00.000Z","stockId":2690,"sp":20.85},{"date":"2025-09-29T16:00:00.000Z","stockId":2690,"sp":20.26},{"date":"2025-09-28T16:00:00.000Z","stockId":2690,"sp":20.69},{"date":"2025-09-25T16:00:00.000Z","stockId":2690,"sp":20.65},{"date":"2025-09-24T16:00:00.000Z","stockId":2690,"sp":20.89},{"date":"2025-09-23T16:00:00.000Z","stockId":2690,"sp":21.43},{"date":"2025-09-22T16:00:00.000Z","stockId":2690,"sp":21.61},{"date":"2025-09-21T16:00:00.000Z","stockId":2690,"sp":21.99},{"date":"2025-09-18T16:00:00.000Z","stockId":2690,"sp":20.73},{"date":"2025-09-17T16:00:00.000Z","stockId":2690,"sp":20.23},{"date":"2025-09-16T16:00:00.000Z","stockId":2690,"sp":20.25},{"date":"2025-09-15T16:00:00.000Z","stockId":2690,"sp":20.43},{"date":"2025-09-14T16:00:00.000Z","stockId":2690,"sp":20.2},{"date":"2025-09-11T16:00:00.000Z","stockId":2690,"sp":20.46},{"date":"2025-09-10T16:00:00.000Z","stockId":2690,"sp":20.7},{"date":"2025-09-09T16:00:00.000Z","stockId":2690,"sp":19.98},{"date":"2025-09-08T16:00:00.000Z","stockId":2690,"sp":20},{"date":"2025-09-07T16:00:00.000Z","stockId":2690,"sp":20.4},{"date":"2025-09-04T16:00:00.000Z","stockId":2690,"sp":20},{"date":"2025-09-03T16:00:00.000Z","stockId":2690,"sp":19.8},{"date":"2025-09-02T16:00:00.000Z","stockId":2690,"sp":20.07},{"date":"2025-09-01T16:00:00.000Z","stockId":2690,"sp":19.82},{"date":"2025-08-31T16:00:00.000Z","stockId":2690,"sp":20.26},{"date":"2025-08-28T16:00:00.000Z","stockId":2690,"sp":20},{"date":"2025-08-27T16:00:00.000Z","stockId":2690,"sp":19.76},{"date":"2025-08-26T16:00:00.000Z","stockId":2690,"sp":19.9},{"date":"2025-08-25T16:00:00.000Z","stockId":2690,"sp":19.6},{"date":"2025-08-24T16:00:00.000Z","stockId":2690,"sp":17.82},{"date":"2025-08-21T16:00:00.000Z","stockId":2690,"sp":17.76},{"date":"2025-08-20T16:00:00.000Z","stockId":2690,"sp":17.65},{"date":"2025-08-19T16:00:00.000Z","stockId":2690,"sp":17.69},{"date":"2025-08-18T16:00:00.000Z","stockId":2690,"sp":17.45},{"date":"2025-08-17T16:00:00.000Z","stockId":2690,"sp":17.45},{"date":"2025-08-14T16:00:00.000Z","stockId":2690,"sp":17.45},{"date":"2025-08-13T16:00:00.000Z","stockId":2690,"sp":17.22},{"date":"2025-08-12T16:00:00.000Z","stockId":2690,"sp":17.38},{"date":"2025-08-11T16:00:00.000Z","stockId":2690,"sp":17.38},{"date":"2025-08-10T16:00:00.000Z","stockId":2690,"sp":17.56},{"date":"2025-08-07T16:00:00.000Z","stockId":2690,"sp":17.33},{"date":"2025-08-06T16:00:00.000Z","stockId":2690,"sp":17.28},{"date":"2025-08-05T16:00:00.000Z","stockId":2690,"sp":17.37},{"date":"2025-08-04T16:00:00.000Z","stockId":2690,"sp":17.19},{"date":"2025-08-03T16:00:00.000Z","stockId":2690,"sp":17.09},{"date":"2025-07-31T16:00:00.000Z","stockId":2690,"sp":16.96},{"date":"2025-07-30T16:00:00.000Z","stockId":2690,"sp":16.89},{"date":"2025-07-29T16:00:00.000Z","stockId":2690,"sp":17.22},{"date":"2025-07-28T16:00:00.000Z","stockId":2690,"sp":17.12},{"date":"2025-07-27T16:00:00.000Z","stockId":2690,"sp":17.05},{"date":"2025-07-24T16:00:00.000Z","stockId":2690,"sp":17.33},{"date":"2025-07-23T16:00:00.000Z","stockId":2690,"sp":17.19},{"date":"2025-07-22T16:00:00.000Z","stockId":2690,"sp":17.18},{"date":"2025-07-21T16:00:00.000Z","stockId":2690,"sp":17.16},{"date":"2025-07-20T16:00:00.000Z","stockId":2690,"sp":17.16},{"date":"2025-07-17T16:00:00.000Z","stockId":2690,"sp":16.93},{"date":"2025-07-16T16:00:00.000Z","stockId":2690,"sp":16.92},{"date":"2025-07-15T16:00:00.000Z","stockId":2690,"sp":16.85},{"date":"2025-07-14T16:00:00.000Z","stockId":2690,"sp":16.51},{"date":"2025-07-13T16:00:00.000Z","stockId":2690,"sp":16.77},{"date":"2025-07-10T16:00:00.000Z","stockId":2690,"sp":16.89},{"date":"2025-07-09T16:00:00.000Z","stockId":2690,"sp":16.57},{"date":"2025-07-08T16:00:00.000Z","stockId":2690,"sp":16.43},{"date":"2025-07-07T16:00:00.000Z","stockId":2690,"sp":16.36},{"date":"2025-07-06T16:00:00.000Z","stockId":2690,"sp":16.47},{"date":"2025-07-03T16:00:00.000Z","stockId":2690,"sp":16.4},{"date":"2025-07-02T16:00:00.000Z","stockId":2690,"sp":16.57},{"date":"2025-07-01T16:00:00.000Z","stockId":2690,"sp":16.6},{"date":"2025-06-30T16:00:00.000Z","stockId":2690,"sp":16.61},{"date":"2025-06-29T16:00:00.000Z","stockId":2690,"sp":16.87},{"date":"2025-06-26T16:00:00.000Z","stockId":2690,"sp":16.84},{"date":"2025-06-25T16:00:00.000Z","stockId":2690,"sp":17},{"date":"2025-06-24T16:00:00.000Z","stockId":2690,"sp":17.1},{"date":"2025-06-23T16:00:00.000Z","stockId":2690,"sp":16.99},{"date":"2025-06-22T16:00:00.000Z","stockId":2690,"sp":16.82},{"date":"2025-06-19T16:00:00.000Z","stockId":2690,"sp":16.88},{"date":"2025-06-18T16:00:00.000Z","stockId":2690,"sp":17.07},{"date":"2025-06-17T16:00:00.000Z","stockId":2690,"sp":17.43},{"date":"2025-06-16T16:00:00.000Z","stockId":2690,"sp":17.34},{"date":"2025-06-15T16:00:00.000Z","stockId":2690,"sp":17.52},{"date":"2025-06-12T16:00:00.000Z","stockId":2690,"sp":18.39},{"date":"2025-06-11T16:00:00.000Z","stockId":2690,"sp":18.44},{"date":"2025-06-10T16:00:00.000Z","stockId":2690,"sp":17.79},{"date":"2025-06-09T16:00:00.000Z","stockId":2690,"sp":17.88},{"date":"2025-06-08T16:00:00.000Z","stockId":2690,"sp":17.85},{"date":"2025-06-05T16:00:00.000Z","stockId":2690,"sp":17.7},{"date":"2025-06-04T16:00:00.000Z","stockId":2690,"sp":17.67},{"date":"2025-06-03T16:00:00.000Z","stockId":2690,"sp":17.49},{"date":"2025-06-02T16:00:00.000Z","stockId":2690,"sp":17.81},{"date":"2025-05-29T16:00:00.000Z","stockId":2690,"sp":17.48},{"date":"2025-05-28T16:00:00.000Z","stockId":2690,"sp":17.26},{"date":"2025-05-27T16:00:00.000Z","stockId":2690,"sp":16.99},{"date":"2025-05-26T16:00:00.000Z","stockId":2690,"sp":16.83},{"date":"2025-05-25T16:00:00.000Z","stockId":2690,"sp":16.9},{"date":"2025-05-22T16:00:00.000Z","stockId":2690,"sp":17.14},{"date":"2025-05-21T16:00:00.000Z","stockId":2690,"sp":17.09},{"date":"2025-05-20T16:00:00.000Z","stockId":2690,"sp":17.48},{"date":"2025-05-19T16:00:00.000Z","stockId":2690,"sp":17.3},{"date":"2025-05-18T16:00:00.000Z","stockId":2690,"sp":17.08},{"date":"2025-05-15T16:00:00.000Z","stockId":2690,"sp":16.74},{"date":"2025-05-14T16:00:00.000Z","stockId":2690,"sp":16.52},{"date":"2025-05-13T16:00:00.000Z","stockId":2690,"sp":16.68},{"date":"2025-05-12T16:00:00.000Z","stockId":2690,"sp":17.49},{"date":"2025-05-11T16:00:00.000Z","stockId":2690,"sp":17.33},{"date":"2025-05-08T16:00:00.000Z","stockId":2690,"sp":17.17},{"date":"2025-05-07T16:00:00.000Z","stockId":2690,"sp":17.29},{"date":"2025-05-06T16:00:00.000Z","stockId":2690,"sp":17.15},{"date":"2025-05-05T16:00:00.000Z","stockId":2690,"sp":17.07},{"date":"2025-04-29T16:00:00.000Z","stockId":2690,"sp":16.8},{"date":"2025-04-28T16:00:00.000Z","stockId":2690,"sp":16.74},{"date":"2025-04-27T16:00:00.000Z","stockId":2690,"sp":16.7},{"date":"2025-04-24T16:00:00.000Z","stockId":2690,"sp":17.13},{"date":"2025-04-23T16:00:00.000Z","stockId":2690,"sp":17.21},{"date":"2025-04-22T16:00:00.000Z","stockId":2690,"sp":17.07},{"date":"2025-04-21T16:00:00.000Z","stockId":2690,"sp":16.9},{"date":"2025-04-20T16:00:00.000Z","stockId":2690,"sp":16.94},{"date":"2025-04-17T16:00:00.000Z","stockId":2690,"sp":16.92},{"date":"2025-04-16T16:00:00.000Z","stockId":2690,"sp":16.99},{"date":"2025-04-15T16:00:00.000Z","stockId":2690,"sp":16.85},{"date":"2025-04-14T16:00:00.000Z","stockId":2690,"sp":16.98},{"date":"2025-04-13T16:00:00.000Z","stockId":2690,"sp":16.8},{"date":"2025-04-10T16:00:00.000Z","stockId":2690,"sp":16.71},{"date":"2025-04-09T16:00:00.000Z","stockId":2690,"sp":16.7},{"date":"2025-04-08T16:00:00.000Z","stockId":2690,"sp":16.28},{"date":"2025-04-07T16:00:00.000Z","stockId":2690,"sp":16},{"date":"2025-04-06T16:00:00.000Z","stockId":2690,"sp":15.48},{"date":"2025-04-02T16:00:00.000Z","stockId":2690,"sp":17.2},{"date":"2025-04-01T16:00:00.000Z","stockId":2690,"sp":17.46},{"date":"2025-03-31T16:00:00.000Z","stockId":2690,"sp":17.71},{"date":"2025-03-30T16:00:00.000Z","stockId":2690,"sp":17.49},{"date":"2025-03-27T16:00:00.000Z","stockId":2690,"sp":17.15},{"date":"2025-03-26T16:00:00.000Z","stockId":2690,"sp":16.22},{"date":"2025-03-25T16:00:00.000Z","stockId":2690,"sp":15.86},{"date":"2025-03-24T16:00:00.000Z","stockId":2690,"sp":15.83},{"date":"2025-03-23T16:00:00.000Z","stockId":2690,"sp":15.75},{"date":"2025-03-20T16:00:00.000Z","stockId":2690,"sp":15.71},{"date":"2025-03-19T16:00:00.000Z","stockId":2690,"sp":15.98},{"date":"2025-03-18T16:00:00.000Z","stockId":2690,"sp":16.09},{"date":"2025-03-17T16:00:00.000Z","stockId":2690,"sp":16.04},{"date":"2025-03-16T16:00:00.000Z","stockId":2690,"sp":15.81},{"date":"2025-03-13T16:00:00.000Z","stockId":2690,"sp":15.92},{"date":"2025-03-12T16:00:00.000Z","stockId":2690,"sp":15.8},{"date":"2025-03-11T16:00:00.000Z","stockId":2690,"sp":15.96},{"date":"2025-03-10T16:00:00.000Z","stockId":2690,"sp":16.13},{"date":"2025-03-09T16:00:00.000Z","stockId":2690,"sp":16.42},{"date":"2025-03-06T16:00:00.000Z","stockId":2690,"sp":15.7},{"date":"2025-03-05T16:00:00.000Z","stockId":2690,"sp":15.65},{"date":"2025-03-04T16:00:00.000Z","stockId":2690,"sp":15.19},{"date":"2025-03-03T16:00:00.000Z","stockId":2690,"sp":15.35},{"date":"2025-03-02T16:00:00.000Z","stockId":2690,"sp":15.23},{"date":"2025-02-27T16:00:00.000Z","stockId":2690,"sp":15.2},{"date":"2025-02-26T16:00:00.000Z","stockId":2690,"sp":15.73},{"date":"2025-02-25T16:00:00.000Z","stockId":2690,"sp":15.78},{"date":"2025-02-24T16:00:00.000Z","stockId":2690,"sp":15.88},{"date":"2025-02-23T16:00:00.000Z","stockId":2690,"sp":15.88},{"date":"2025-02-20T16:00:00.000Z","stockId":2690,"sp":15.96},{"date":"2025-02-19T16:00:00.000Z","stockId":2690,"sp":15.52},{"date":"2025-02-18T16:00:00.000Z","stockId":2690,"sp":15.42},{"date":"2025-02-17T16:00:00.000Z","stockId":2690,"sp":15.05},{"date":"2025-02-16T16:00:00.000Z","stockId":2690,"sp":15.16},{"date":"2025-02-13T16:00:00.000Z","stockId":2690,"sp":14.87},{"date":"2025-02-12T16:00:00.000Z","stockId":2690,"sp":14.58},{"date":"2025-02-11T16:00:00.000Z","stockId":2690,"sp":14.73},{"date":"2025-02-10T16:00:00.000Z","stockId":2690,"sp":14.62},{"date":"2025-02-09T16:00:00.000Z","stockId":2690,"sp":14.81},{"date":"2025-02-06T16:00:00.000Z","stockId":2690,"sp":14.76},{"date":"2025-02-05T16:00:00.000Z","stockId":2690,"sp":14.79},{"date":"2025-02-04T16:00:00.000Z","stockId":2690,"sp":14.35},{"date":"2025-01-26T16:00:00.000Z","stockId":2690,"sp":14.33},{"date":"2025-01-23T16:00:00.000Z","stockId":2690,"sp":14.43},{"date":"2025-01-22T16:00:00.000Z","stockId":2690,"sp":14.42},{"date":"2025-01-21T16:00:00.000Z","stockId":2690,"sp":14.46},{"date":"2025-01-20T16:00:00.000Z","stockId":2690,"sp":14.63},{"date":"2025-01-19T16:00:00.000Z","stockId":2690,"sp":14.42},{"date":"2025-01-16T16:00:00.000Z","stockId":2690,"sp":14.25},{"date":"2025-01-15T16:00:00.000Z","stockId":2690,"sp":14.06},{"date":"2025-01-14T16:00:00.000Z","stockId":2690,"sp":14.09},{"date":"2025-01-13T16:00:00.000Z","stockId":2690,"sp":14.21},{"date":"2025-01-12T16:00:00.000Z","stockId":2690,"sp":13.69},{"date":"2025-01-09T16:00:00.000Z","stockId":2690,"sp":13.66},{"date":"2025-01-08T16:00:00.000Z","stockId":2690,"sp":13.99},{"date":"2025-01-07T16:00:00.000Z","stockId":2690,"sp":14.2},{"date":"2025-01-06T16:00:00.000Z","stockId":2690,"sp":14.32},{"date":"2025-01-05T16:00:00.000Z","stockId":2690,"sp":14.25},{"date":"2025-01-02T16:00:00.000Z","stockId":2690,"sp":14.12},{"date":"2025-01-01T16:00:00.000Z","stockId":2690,"sp":14.36},{"date":"2024-12-30T16:00:00.000Z","stockId":2690,"sp":14.82},{"date":"2024-12-29T16:00:00.000Z","stockId":2690,"sp":15.29},{"date":"2024-12-26T16:00:00.000Z","stockId":2690,"sp":15.16},{"date":"2024-12-25T16:00:00.000Z","stockId":2690,"sp":14.91},{"date":"2024-12-24T16:00:00.000Z","stockId":2690,"sp":14.85},{"date":"2024-12-23T16:00:00.000Z","stockId":2690,"sp":15.15},{"date":"2024-12-22T16:00:00.000Z","stockId":2690,"sp":14.91},{"date":"2024-12-19T16:00:00.000Z","stockId":2690,"sp":15.22},{"date":"2024-12-18T16:00:00.000Z","stockId":2690,"sp":14.87},{"date":"2024-12-17T16:00:00.000Z","stockId":2690,"sp":15.08},{"date":"2024-12-16T16:00:00.000Z","stockId":2690,"sp":15.06},{"date":"2024-12-15T16:00:00.000Z","stockId":2690,"sp":15.26},{"date":"2024-12-12T16:00:00.000Z","stockId":2690,"sp":15.58},{"date":"2024-12-11T16:00:00.000Z","stockId":2690,"sp":15.79},{"date":"2024-12-10T16:00:00.000Z","stockId":2690,"sp":15.82},{"date":"2024-12-09T16:00:00.000Z","stockId":2690,"sp":16.06},{"date":"2024-12-08T16:00:00.000Z","stockId":2690,"sp":15.53},{"date":"2024-12-05T16:00:00.000Z","stockId":2690,"sp":15.3},{"date":"2024-12-04T16:00:00.000Z","stockId":2690,"sp":14.95},{"date":"2024-12-03T16:00:00.000Z","stockId":2690,"sp":14.72},{"date":"2024-12-02T16:00:00.000Z","stockId":2690,"sp":14.82},{"date":"2024-12-01T16:00:00.000Z","stockId":2690,"sp":14.94},{"date":"2024-11-28T16:00:00.000Z","stockId":2690,"sp":14.75},{"date":"2024-11-27T16:00:00.000Z","stockId":2690,"sp":14.55},{"date":"2024-11-26T16:00:00.000Z","stockId":2690,"sp":14.78},{"date":"2024-11-25T16:00:00.000Z","stockId":2690,"sp":14.58},{"date":"2024-11-24T16:00:00.000Z","stockId":2690,"sp":14.81},{"date":"2024-11-21T16:00:00.000Z","stockId":2690,"sp":14.75},{"date":"2024-11-20T16:00:00.000Z","stockId":2690,"sp":15.41},{"date":"2024-11-19T16:00:00.000Z","stockId":2690,"sp":15.72},{"date":"2024-11-18T16:00:00.000Z","stockId":2690,"sp":15.33},{"date":"2024-11-17T16:00:00.000Z","stockId":2690,"sp":15.22},{"date":"2024-11-14T16:00:00.000Z","stockId":2690,"sp":15.72},{"date":"2024-11-13T16:00:00.000Z","stockId":2690,"sp":15.96},{"date":"2024-11-12T16:00:00.000Z","stockId":2690,"sp":16.32},{"date":"2024-11-11T16:00:00.000Z","stockId":2690,"sp":16.76},{"date":"2024-11-10T16:00:00.000Z","stockId":2690,"sp":16.8},{"date":"2024-11-07T16:00:00.000Z","stockId":2690,"sp":16.1},{"date":"2024-11-06T16:00:00.000Z","stockId":2690,"sp":16.05},{"date":"2024-11-05T16:00:00.000Z","stockId":2690,"sp":15.69},{"date":"2024-11-04T16:00:00.000Z","stockId":2690,"sp":15.83},{"date":"2024-11-03T16:00:00.000Z","stockId":2690,"sp":15.61},{"date":"2024-10-31T16:00:00.000Z","stockId":2690,"sp":15.23},{"date":"2024-10-30T16:00:00.000Z","stockId":2690,"sp":15.6},{"date":"2024-10-29T16:00:00.000Z","stockId":2690,"sp":15.75},{"date":"2024-10-28T16:00:00.000Z","stockId":2690,"sp":15.65},{"date":"2024-10-27T16:00:00.000Z","stockId":2690,"sp":15.85},{"date":"2024-10-24T16:00:00.000Z","stockId":2690,"sp":15.56},{"date":"2024-10-23T16:00:00.000Z","stockId":2690,"sp":15.45},{"date":"2024-10-22T16:00:00.000Z","stockId":2690,"sp":15.45},{"date":"2024-10-21T16:00:00.000Z","stockId":2690,"sp":15.47},{"date":"2024-10-20T16:00:00.000Z","stockId":2690,"sp":15.18},{"date":"2024-10-17T16:00:00.000Z","stockId":2690,"sp":15.13},{"date":"2024-10-16T16:00:00.000Z","stockId":2690,"sp":14.58},{"date":"2024-10-15T16:00:00.000Z","stockId":2690,"sp":14.9},{"date":"2024-10-14T16:00:00.000Z","stockId":2690,"sp":14.98},{"date":"2024-10-13T16:00:00.000Z","stockId":2690,"sp":15.17},{"date":"2024-10-10T16:00:00.000Z","stockId":2690,"sp":14.96},{"date":"2024-10-09T16:00:00.000Z","stockId":2690,"sp":15.98},{"date":"2024-10-08T16:00:00.000Z","stockId":2690,"sp":16.1},{"date":"2024-10-07T16:00:00.000Z","stockId":2690,"sp":17.29},{"date":"2024-09-29T16:00:00.000Z","stockId":2690,"sp":15.97},{"date":"2024-09-26T16:00:00.000Z","stockId":2690,"sp":14.52},{"date":"2024-09-25T16:00:00.000Z","stockId":2690,"sp":13.77},{"date":"2024-09-24T16:00:00.000Z","stockId":2690,"sp":12.93},{"date":"2024-09-23T16:00:00.000Z","stockId":2690,"sp":12.89},{"date":"2024-09-22T16:00:00.000Z","stockId":2690,"sp":12.32},{"date":"2024-09-19T16:00:00.000Z","stockId":2690,"sp":12.25},{"date":"2024-09-18T16:00:00.000Z","stockId":2690,"sp":12.55},{"date":"2024-09-17T16:00:00.000Z","stockId":2690,"sp":12.35},{"date":"2024-09-12T16:00:00.000Z","stockId":2690,"sp":12.35},{"date":"2024-09-11T16:00:00.000Z","stockId":2690,"sp":12.61},{"date":"2024-09-10T16:00:00.000Z","stockId":2690,"sp":12.64},{"date":"2024-09-09T16:00:00.000Z","stockId":2690,"sp":12.54},{"date":"2024-09-08T16:00:00.000Z","stockId":2690,"sp":12.54},{"date":"2024-09-05T16:00:00.000Z","stockId":2690,"sp":12.61},{"date":"2024-09-04T16:00:00.000Z","stockId":2690,"sp":12.73},{"date":"2024-09-03T16:00:00.000Z","stockId":2690,"sp":12.72},{"date":"2024-09-02T16:00:00.000Z","stockId":2690,"sp":12.68},{"date":"2024-09-01T16:00:00.000Z","stockId":2690,"sp":12.43},{"date":"2024-08-29T16:00:00.000Z","stockId":2690,"sp":12.94},{"date":"2024-08-28T16:00:00.000Z","stockId":2690,"sp":13.01},{"date":"2024-08-27T16:00:00.000Z","stockId":2690,"sp":12.62},{"date":"2024-08-26T16:00:00.000Z","stockId":2690,"sp":12.82},{"date":"2024-08-25T16:00:00.000Z","stockId":2690,"sp":12.95},{"date":"2024-08-22T16:00:00.000Z","stockId":2690,"sp":13.1},{"date":"2024-08-21T16:00:00.000Z","stockId":2690,"sp":13.6},{"date":"2024-08-20T16:00:00.000Z","stockId":2690,"sp":14.15},{"date":"2024-08-19T16:00:00.000Z","stockId":2690,"sp":14.34},{"date":"2024-08-18T16:00:00.000Z","stockId":2690,"sp":14.59},{"date":"2024-08-15T16:00:00.000Z","stockId":2690,"sp":14.57},{"date":"2024-08-14T16:00:00.000Z","stockId":2690,"sp":14.58},{"date":"2024-08-13T16:00:00.000Z","stockId":2690,"sp":14.46},{"date":"2024-08-12T16:00:00.000Z","stockId":2690,"sp":14.7},{"date":"2024-08-11T16:00:00.000Z","stockId":2690,"sp":14.7},{"date":"2024-08-08T16:00:00.000Z","stockId":2690,"sp":14.67},{"date":"2024-08-07T16:00:00.000Z","stockId":2690,"sp":15.12},{"date":"2024-08-06T16:00:00.000Z","stockId":2690,"sp":15.19},{"date":"2024-08-05T16:00:00.000Z","stockId":2690,"sp":15.33},{"date":"2024-08-04T16:00:00.000Z","stockId":2690,"sp":15.24},{"date":"2024-08-01T16:00:00.000Z","stockId":2690,"sp":15.43},{"date":"2024-07-31T16:00:00.000Z","stockId":2690,"sp":15.61},{"date":"2024-07-30T16:00:00.000Z","stockId":2690,"sp":15.76},{"date":"2024-07-29T16:00:00.000Z","stockId":2690,"sp":15.05},{"date":"2024-07-28T16:00:00.000Z","stockId":2690,"sp":15.09},{"date":"2024-07-25T16:00:00.000Z","stockId":2690,"sp":15.37},{"date":"2024-07-24T16:00:00.000Z","stockId":2690,"sp":15},{"date":"2024-07-23T16:00:00.000Z","stockId":2690,"sp":14.89},{"date":"2024-07-22T16:00:00.000Z","stockId":2690,"sp":15},{"date":"2024-07-21T16:00:00.000Z","stockId":2690,"sp":15.31},{"date":"2024-07-18T16:00:00.000Z","stockId":2690,"sp":15.43},{"date":"2024-07-17T16:00:00.000Z","stockId":2690,"sp":15.57},{"date":"2024-07-16T16:00:00.000Z","stockId":2690,"sp":15.5},{"date":"2024-07-15T16:00:00.000Z","stockId":2690,"sp":15.71},{"date":"2024-07-14T16:00:00.000Z","stockId":2690,"sp":15.9},{"date":"2024-07-11T16:00:00.000Z","stockId":2690,"sp":16.04},{"date":"2024-07-10T16:00:00.000Z","stockId":2690,"sp":16.2},{"date":"2024-07-09T16:00:00.000Z","stockId":2690,"sp":16.06},{"date":"2024-07-08T16:00:00.000Z","stockId":2690,"sp":15.58},{"date":"2024-07-07T16:00:00.000Z","stockId":2690,"sp":15.01},{"date":"2024-07-04T16:00:00.000Z","stockId":2690,"sp":15.51},{"date":"2024-07-03T16:00:00.000Z","stockId":2690,"sp":15.54},{"date":"2024-07-02T16:00:00.000Z","stockId":2690,"sp":15.83},{"date":"2024-07-01T16:00:00.000Z","stockId":2690,"sp":16.04},{"date":"2024-06-30T16:00:00.000Z","stockId":2690,"sp":16.34},{"date":"2024-06-27T16:00:00.000Z","stockId":2690,"sp":16.5},{"date":"2024-06-26T16:00:00.000Z","stockId":2690,"sp":16.5},{"sp":16.86,"stockId":2690,"date":"2024-06-25T16:00:00.000Z"},{"sp":16.35,"stockId":2690,"date":"2024-06-24T16:00:00.000Z"},{"sp":16.4,"stockId":2690,"date":"2024-06-23T16:00:00.000Z"},{"sp":16.48,"stockId":2690,"date":"2024-06-20T16:00:00.000Z"},{"sp":16.13,"stockId":2690,"date":"2024-06-19T16:00:00.000Z"},{"sp":16.25,"stockId":2690,"date":"2024-06-18T16:00:00.000Z"},{"sp":16.7,"stockId":2690,"date":"2024-06-17T16:00:00.000Z"},{"sp":16.7,"stockId":2690,"date":"2024-06-16T16:00:00.000Z"},{"sp":16.8,"stockId":2690,"date":"2024-06-13T16:00:00.000Z"},{"sp":16.95,"stockId":2690,"date":"2024-06-12T16:00:00.000Z"},{"sp":16.72,"stockId":2690,"date":"2024-06-11T16:00:00.000Z"},{"sp":16.64,"stockId":2690,"date":"2024-06-10T16:00:00.000Z"},{"sp":16.25,"stockId":2690,"date":"2024-06-06T16:00:00.000Z"},{"sp":16.4,"stockId":2690,"date":"2024-06-05T16:00:00.000Z"},{"sp":16.54,"stockId":2690,"date":"2024-06-04T16:00:00.000Z"},{"sp":16.78,"stockId":2690,"date":"2024-06-03T16:00:00.000Z"},{"sp":16.64,"stockId":2690,"date":"2024-06-02T16:00:00.000Z"},{"sp":16.88,"stockId":2690,"date":"2024-05-30T16:00:00.000Z"},{"sp":16.83,"stockId":2690,"date":"2024-05-29T16:00:00.000Z"},{"sp":16.96,"stockId":2690,"date":"2024-05-28T16:00:00.000Z"},{"sp":17.02,"stockId":2690,"date":"2024-05-27T16:00:00.000Z"},{"sp":17.16,"stockId":2690,"date":"2024-05-26T16:00:00.000Z"},{"sp":17,"stockId":2690,"date":"2024-05-23T16:00:00.000Z"},{"sp":17.14,"stockId":2690,"date":"2024-05-22T16:00:00.000Z"},{"sp":17.52,"stockId":2690,"date":"2024-05-21T16:00:00.000Z"},{"sp":17.86,"stockId":2690,"date":"2024-05-20T16:00:00.000Z"},{"sp":17.56,"stockId":2690,"date":"2024-05-19T16:00:00.000Z"},{"sp":17.8,"stockId":2690,"date":"2024-05-16T16:00:00.000Z"},{"sp":18.49,"stockId":2690,"date":"2024-05-15T16:00:00.000Z"},{"sp":18.33,"stockId":2690,"date":"2024-05-14T16:00:00.000Z"},{"sp":18.2,"stockId":2690,"date":"2024-05-13T16:00:00.000Z"},{"sp":17.95,"stockId":2690,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2690,"sp":17.97},{"date":"2024-05-08T16:00:00.000Z","stockId":2690,"sp":18.53},{"date":"2024-05-07T16:00:00.000Z","stockId":2690,"sp":18.34},{"date":"2024-05-06T16:00:00.000Z","stockId":2690,"sp":18.8},{"date":"2024-05-05T16:00:00.000Z","stockId":2690,"sp":18.53},{"date":"2024-04-29T16:00:00.000Z","stockId":2690,"sp":17.92},{"date":"2024-04-28T16:00:00.000Z","stockId":2690,"sp":18.32},{"date":"2024-04-25T16:00:00.000Z","stockId":2690,"sp":17.3},{"date":"2024-04-24T16:00:00.000Z","stockId":2690,"sp":18.68},{"date":"2024-04-23T16:00:00.000Z","stockId":2690,"sp":18.96},{"date":"2024-04-22T16:00:00.000Z","stockId":2690,"sp":18.96},{"date":"2024-04-21T16:00:00.000Z","stockId":2690,"sp":19.18},{"date":"2024-04-18T16:00:00.000Z","stockId":2690,"sp":19.35},{"date":"2024-04-17T16:00:00.000Z","stockId":2690,"sp":19.22},{"date":"2024-04-16T16:00:00.000Z","stockId":2690,"sp":18.88},{"date":"2024-04-15T16:00:00.000Z","stockId":2690,"sp":18.25},{"date":"2024-04-14T16:00:00.000Z","stockId":2690,"sp":18.6},{"date":"2024-04-11T16:00:00.000Z","stockId":2690,"sp":18.17},{"date":"2024-04-10T16:00:00.000Z","stockId":2690,"sp":18.25},{"date":"2024-04-09T16:00:00.000Z","stockId":2690,"sp":17.96},{"date":"2024-04-08T16:00:00.000Z","stockId":2690,"sp":18.06},{"date":"2024-04-07T16:00:00.000Z","stockId":2690,"sp":17.9},{"date":"2024-04-02T16:00:00.000Z","stockId":2690,"sp":18.4},{"date":"2024-04-01T16:00:00.000Z","stockId":2690,"sp":18.59},{"date":"2024-03-31T16:00:00.000Z","stockId":2690,"sp":19.16},{"date":"2024-03-28T16:00:00.000Z","stockId":2690,"sp":19.35},{"date":"2024-03-27T16:00:00.000Z","stockId":2690,"sp":19.1},{"date":"2024-03-26T16:00:00.000Z","stockId":2690,"sp":18.7},{"date":"2024-03-25T16:00:00.000Z","stockId":2690,"sp":19.32},{"date":"2024-03-24T16:00:00.000Z","stockId":2690,"sp":19.42},{"date":"2024-03-21T16:00:00.000Z","stockId":2690,"sp":19.9},{"date":"2024-03-20T16:00:00.000Z","stockId":2690,"sp":20.26},{"date":"2024-03-19T16:00:00.000Z","stockId":2690,"sp":20.38},{"date":"2024-03-18T16:00:00.000Z","stockId":2690,"sp":20},{"date":"2024-03-17T16:00:00.000Z","stockId":2690,"sp":19.83},{"date":"2024-03-14T16:00:00.000Z","stockId":2690,"sp":19.83},{"date":"2024-03-13T16:00:00.000Z","stockId":2690,"sp":19.64},{"date":"2024-03-12T16:00:00.000Z","stockId":2690,"sp":19.81},{"date":"2024-03-11T16:00:00.000Z","stockId":2690,"sp":19.68},{"date":"2024-03-10T16:00:00.000Z","stockId":2690,"sp":19.89},{"date":"2024-03-07T16:00:00.000Z","stockId":2690,"sp":19.18},{"date":"2024-03-06T16:00:00.000Z","stockId":2690,"sp":18.8},{"date":"2024-03-05T16:00:00.000Z","stockId":2690,"sp":19.22},{"date":"2024-03-04T16:00:00.000Z","stockId":2690,"sp":19.36},{"date":"2024-03-03T16:00:00.000Z","stockId":2690,"sp":19.15},{"date":"2024-02-29T16:00:00.000Z","stockId":2690,"sp":19.29},{"date":"2024-02-28T16:00:00.000Z","stockId":2690,"sp":19.29},{"date":"2024-02-27T16:00:00.000Z","stockId":2690,"sp":18.99},{"date":"2024-02-26T16:00:00.000Z","stockId":2690,"sp":19.34},{"date":"2024-02-25T16:00:00.000Z","stockId":2690,"sp":19.08},{"date":"2024-02-22T16:00:00.000Z","stockId":2690,"sp":18.59},{"date":"2024-02-21T16:00:00.000Z","stockId":2690,"sp":18.24},{"date":"2024-02-20T16:00:00.000Z","stockId":2690,"sp":18.32},{"date":"2024-02-19T16:00:00.000Z","stockId":2690,"sp":18.54},{"date":"2024-02-18T16:00:00.000Z","stockId":2690,"sp":18.32},{"date":"2024-02-07T16:00:00.000Z","stockId":2690,"sp":18.37},{"date":"2024-02-06T16:00:00.000Z","stockId":2690,"sp":18.98},{"date":"2024-02-05T16:00:00.000Z","stockId":2690,"sp":17.7},{"date":"2024-02-04T16:00:00.000Z","stockId":2690,"sp":16.57},{"date":"2024-02-01T16:00:00.000Z","stockId":2690,"sp":15.93},{"date":"2024-01-31T16:00:00.000Z","stockId":2690,"sp":15.58},{"date":"2024-01-30T16:00:00.000Z","stockId":2690,"sp":15.5},{"date":"2024-01-29T16:00:00.000Z","stockId":2690,"sp":16.02},{"date":"2024-01-28T16:00:00.000Z","stockId":2690,"sp":16.49},{"date":"2024-01-25T16:00:00.000Z","stockId":2690,"sp":16.61},{"date":"2024-01-24T16:00:00.000Z","stockId":2690,"sp":17.12},{"date":"2024-01-23T16:00:00.000Z","stockId":2690,"sp":16.38},{"date":"2024-01-22T16:00:00.000Z","stockId":2690,"sp":16.17},{"date":"2024-01-21T16:00:00.000Z","stockId":2690,"sp":15.95},{"date":"2024-01-18T16:00:00.000Z","stockId":2690,"sp":16.89},{"date":"2024-01-17T16:00:00.000Z","stockId":2690,"sp":17.01},{"date":"2024-01-16T16:00:00.000Z","stockId":2690,"sp":16.68},{"date":"2024-01-15T16:00:00.000Z","stockId":2690,"sp":17.04},{"date":"2024-01-14T16:00:00.000Z","stockId":2690,"sp":17.32},{"date":"2024-01-11T16:00:00.000Z","stockId":2690,"sp":17.72},{"date":"2024-01-10T16:00:00.000Z","stockId":2690,"sp":17.91},{"date":"2024-01-09T16:00:00.000Z","stockId":2690,"sp":18.1},{"date":"2024-01-08T16:00:00.000Z","stockId":2690,"sp":18},{"date":"2024-01-07T16:00:00.000Z","stockId":2690,"sp":18.03},{"date":"2024-01-04T16:00:00.000Z","stockId":2690,"sp":18.67},{"date":"2024-01-03T16:00:00.000Z","stockId":2690,"sp":18.95},{"date":"2024-01-02T16:00:00.000Z","stockId":2690,"sp":19.19},{"date":"2024-01-01T16:00:00.000Z","stockId":2690,"sp":19.37},{"date":"2023-12-28T16:00:00.000Z","stockId":2690,"sp":19.64},{"date":"2023-12-27T16:00:00.000Z","stockId":2690,"sp":19.17},{"date":"2023-12-26T16:00:00.000Z","stockId":2690,"sp":18.39},{"date":"2023-12-25T16:00:00.000Z","stockId":2690,"sp":17.95},{"date":"2023-12-24T16:00:00.000Z","stockId":2690,"sp":18.15},{"date":"2023-12-21T16:00:00.000Z","stockId":2690,"sp":18.22},{"date":"2023-12-20T16:00:00.000Z","stockId":2690,"sp":18.28},{"date":"2023-12-19T16:00:00.000Z","stockId":2690,"sp":18.04},{"date":"2023-12-18T16:00:00.000Z","stockId":2690,"sp":18.19},{"date":"2023-12-17T16:00:00.000Z","stockId":2690,"sp":18.2},{"date":"2023-12-14T16:00:00.000Z","stockId":2690,"sp":18.38},{"date":"2023-12-13T16:00:00.000Z","stockId":2690,"sp":18.59},{"date":"2023-12-12T16:00:00.000Z","stockId":2690,"sp":18.51},{"date":"2023-12-11T16:00:00.000Z","stockId":2690,"sp":18.91},{"date":"2023-12-10T16:00:00.000Z","stockId":2690,"sp":19.12},{"date":"2023-12-07T16:00:00.000Z","stockId":2690,"sp":19.02},{"date":"2023-12-06T16:00:00.000Z","stockId":2690,"sp":18.89},{"date":"2023-12-05T16:00:00.000Z","stockId":2690,"sp":19.13},{"date":"2023-12-04T16:00:00.000Z","stockId":2690,"sp":19},{"date":"2023-12-03T16:00:00.000Z","stockId":2690,"sp":19.34},{"date":"2023-11-30T16:00:00.000Z","stockId":2690,"sp":19.64},{"date":"2023-11-29T16:00:00.000Z","stockId":2690,"sp":19.78},{"date":"2023-11-28T16:00:00.000Z","stockId":2690,"sp":19.85},{"date":"2023-11-27T16:00:00.000Z","stockId":2690,"sp":20},{"date":"2023-11-26T16:00:00.000Z","stockId":2690,"sp":19.06},{"date":"2023-11-23T16:00:00.000Z","stockId":2690,"sp":19.4},{"date":"2023-11-22T16:00:00.000Z","stockId":2690,"sp":19.3},{"date":"2023-11-21T16:00:00.000Z","stockId":2690,"sp":18.8},{"date":"2023-11-20T16:00:00.000Z","stockId":2690,"sp":19.27},{"date":"2023-11-19T16:00:00.000Z","stockId":2690,"sp":19.36},{"date":"2023-11-16T16:00:00.000Z","stockId":2690,"sp":18.83},{"date":"2023-11-15T16:00:00.000Z","stockId":2690,"sp":18.89},{"date":"2023-11-14T16:00:00.000Z","stockId":2690,"sp":19.37},{"date":"2023-11-13T16:00:00.000Z","stockId":2690,"sp":19.28},{"date":"2023-11-12T16:00:00.000Z","stockId":2690,"sp":19.33},{"date":"2023-11-09T16:00:00.000Z","stockId":2690,"sp":19.36},{"date":"2023-11-08T16:00:00.000Z","stockId":2690,"sp":19.67},{"date":"2023-11-07T16:00:00.000Z","stockId":2690,"sp":19.75},{"date":"2023-11-06T16:00:00.000Z","stockId":2690,"sp":19.78},{"date":"2023-11-05T16:00:00.000Z","stockId":2690,"sp":19.97},{"date":"2023-11-02T16:00:00.000Z","stockId":2690,"sp":19.68},{"date":"2023-11-01T16:00:00.000Z","stockId":2690,"sp":19.34},{"date":"2023-10-31T16:00:00.000Z","stockId":2690,"sp":19.61},{"date":"2023-10-30T16:00:00.000Z","stockId":2690,"sp":19.4},{"date":"2023-10-29T16:00:00.000Z","stockId":2690,"sp":19.49},{"date":"2023-10-26T16:00:00.000Z","stockId":2690,"sp":19.1},{"date":"2023-10-25T16:00:00.000Z","stockId":2690,"sp":18.01},{"date":"2023-10-24T16:00:00.000Z","stockId":2690,"sp":17.96},{"date":"2023-10-23T16:00:00.000Z","stockId":2690,"sp":18.24},{"date":"2023-10-22T16:00:00.000Z","stockId":2690,"sp":18.75},{"date":"2023-10-19T16:00:00.000Z","stockId":2690,"sp":19.03},{"date":"2023-10-18T16:00:00.000Z","stockId":2690,"sp":19.24},{"date":"2023-10-17T16:00:00.000Z","stockId":2690,"sp":19.48},{"date":"2023-10-16T16:00:00.000Z","stockId":2690,"sp":19.92},{"date":"2023-10-15T16:00:00.000Z","stockId":2690,"sp":19.94},{"date":"2023-10-12T16:00:00.000Z","stockId":2690,"sp":20.38},{"date":"2023-10-11T16:00:00.000Z","stockId":2690,"sp":20.49},{"date":"2023-10-10T16:00:00.000Z","stockId":2690,"sp":20.53},{"date":"2023-10-09T16:00:00.000Z","stockId":2690,"sp":20.36},{"date":"2023-10-08T16:00:00.000Z","stockId":2690,"sp":20.67},{"date":"2023-09-27T16:00:00.000Z","stockId":2690,"sp":20.98},{"date":"2023-09-26T16:00:00.000Z","stockId":2690,"sp":21.53},{"date":"2023-09-25T16:00:00.000Z","stockId":2690,"sp":21.63},{"date":"2023-09-24T16:00:00.000Z","stockId":2690,"sp":21.57},{"date":"2023-09-21T16:00:00.000Z","stockId":2690,"sp":21.76},{"date":"2023-09-20T16:00:00.000Z","stockId":2690,"sp":21.44},{"date":"2023-09-19T16:00:00.000Z","stockId":2690,"sp":21.65},{"date":"2023-09-18T16:00:00.000Z","stockId":2690,"sp":21.69},{"date":"2023-09-17T16:00:00.000Z","stockId":2690,"sp":22.06},{"date":"2023-09-14T16:00:00.000Z","stockId":2690,"sp":21.5},{"date":"2023-09-13T16:00:00.000Z","stockId":2690,"sp":21.6},{"date":"2023-09-12T16:00:00.000Z","stockId":2690,"sp":21.94},{"date":"2023-09-11T16:00:00.000Z","stockId":2690,"sp":22.25},{"date":"2023-09-10T16:00:00.000Z","stockId":2690,"sp":22.23}],"blockDealList":[{"date":"2026-06-17T16:00:00.000Z","buyBranch":"国泰海通证券股份有限公司广州东风中路证券营业部","sellBranch":"华林证券股份有限公司安徽分公司","tradingPrice":14.33,"tradingVolume":523960,"tradingAmount":7508350,"stockId":2690,"stock":{"_id":2690,"stockCode":"002690","exchange":"sz","market":"a","stockType":"company","followedNum":4994,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2690,"memoNum":56,"currency":"CNY","name":"美亚光电","isFollowed":false},"candlestick":{"_id":"6a3397a96b43eb60187a4c6c","stockId":2690,"date":"2026-06-17T16:00:00.000Z","open":15.05,"close":14.8,"high":15.34,"low":14.8,"volume":4903000,"amount":73329459,"change":-0.0114,"lastUpdated":"2026-06-18T07:00:57.223Z","stockPriceAmplitude":0.03648648648648645},"discountRate":0.03175675675675682},{"date":"2026-06-16T16:00:00.000Z","buyBranch":"中信建投证券股份有限公司北京东城分公司","sellBranch":"华林证券股份有限公司安徽分公司","tradingPrice":14.49,"tradingVolume":1000000,"tradingAmount":14490000,"stockId":2690,"stock":{"_id":2690,"stockCode":"002690","exchange":"sz","market":"a","stockType":"company","followedNum":4994,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2690,"memoNum":56,"currency":"CNY","name":"美亚光电","isFollowed":false},"candlestick":{"_id":"6a32462658c5212eebe9163b","stockId":2690,"date":"2026-06-16T16:00:00.000Z","open":15.1,"close":14.97,"high":15.18,"low":14.83,"volume":6042600,"amount":90560224,"change":-0.0099,"lastUpdated":"2026-06-17T07:00:54.541Z","stockPriceAmplitude":0.023600809170600145},"discountRate":0.03206412825651306},{"date":"2026-06-15T16:00:00.000Z","buyBranch":"华福证券股份有限公司杭州五星路证券营业部","sellBranch":"华林证券股份有限公司安徽分公司","tradingPrice":14.64,"tradingVolume":1000000,"tradingAmount":14640000,"stockId":2690,"stock":{"_id":2690,"stockCode":"002690","exchange":"sz","market":"a","stockType":"company","followedNum":4994,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2690,"memoNum":56,"currency":"CNY","name":"美亚光电","isFollowed":false},"candlestick":{"_id":"6a30f4a6bddbc6f6a2c8e6b3","stockId":2690,"date":"2026-06-15T16:00:00.000Z","open":14.73,"close":15.12,"high":15.19,"low":14.6,"volume":11022400,"amount":165572308,"change":0.0321,"lastUpdated":"2026-06-16T07:00:54.549Z","stockPriceAmplitude":0.040410958904109506},"discountRate":0.03174603174603163},{"date":"2026-06-14T16:00:00.000Z","buyBranch":"华福证券股份有限公司杭州五星路证券营业部","sellBranch":"华林证券股份有限公司安徽分公司","tradingPrice":14.18,"tradingVolume":1000000,"tradingAmount":14180000,"stockId":2690,"stock":{"_id":2690,"stockCode":"002690","exchange":"sz","market":"a","stockType":"company","followedNum":4994,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2690,"memoNum":56,"currency":"CNY","name":"美亚光电","isFollowed":false},"candlestick":{"_id":"6a2fa32aae5536a08136d1cd","stockId":2690,"date":"2026-06-14T16:00:00.000Z","open":14.47,"close":14.65,"high":14.66,"low":14.47,"volume":6032600,"amount":87894228,"change":0.0152,"lastUpdated":"2026-06-15T07:00:58.970Z","stockPriceAmplitude":0.01313061506565294},"discountRate":0.03208191126279869},{"date":"2026-06-11T16:00:00.000Z","buyBranch":"华福证券股份有限公司杭州五星路证券营业部","sellBranch":"华林证券股份有限公司安徽分公司","tradingPrice":13.97,"tradingVolume":1000000,"tradingAmount":13970000,"stockId":2690,"stock":{"_id":2690,"stockCode":"002690","exchange":"sz","market":"a","stockType":"company","followedNum":4994,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2690,"memoNum":56,"currency":"CNY","name":"美亚光电","isFollowed":false},"candlestick":{"_id":"6a2baeaae9a4ef7ade74fccc","stockId":2690,"date":"2026-06-11T16:00:00.000Z","open":14.37,"close":14.43,"high":14.51,"low":14.25,"volume":5671500,"amount":81626502,"change":0.0169,"lastUpdated":"2026-06-12T07:00:58.080Z","stockPriceAmplitude":0.01824561403508773},"discountRate":0.03187803187803184},{"date":"2026-06-10T16:00:00.000Z","buyBranch":"华福证券股份有限公司杭州五星路证券营业部","sellBranch":"华林证券股份有限公司安徽分公司","tradingPrice":13.74,"tradingVolume":1000000,"tradingAmount":13740000,"stockId":2690,"stock":{"_id":2690,"stockCode":"002690","exchange":"sz","market":"a","stockType":"company","followedNum":4994,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2690,"memoNum":56,"currency":"CNY","name":"美亚光电","isFollowed":false},"candlestick":{"_id":"6a2a5d2c5470025d12a71e8a","stockId":2690,"date":"2026-06-10T16:00:00.000Z","open":14.25,"close":14.19,"high":14.31,"low":14.08,"volume":3954000,"amount":55991346,"change":-0.0063,"lastUpdated":"2026-06-11T07:01:00.614Z","stockPriceAmplitude":0.016335227272727293},"discountRate":0.031712473572938604},{"date":"2026-06-08T16:00:00.000Z","buyBranch":"华福证券股份有限公司杭州五星路证券营业部","sellBranch":"华林证券股份有限公司安徽分公司","tradingPrice":14.02,"tradingVolume":1000000,"tradingAmount":14020000,"stockId":2690,"stock":{"_id":2690,"stockCode":"002690","exchange":"sz","market":"a","stockType":"company","followedNum":4994,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2690,"memoNum":56,"currency":"CNY","name":"美亚光电","isFollowed":false},"candlestick":{"_id":"6a27ba272a94fee66083b2ca","stockId":2690,"date":"2026-06-08T16:00:00.000Z","open":14.62,"close":14.48,"high":14.76,"low":14.35,"volume":6391200,"amount":92602706,"change":-0.0109,"lastUpdated":"2026-06-09T07:00:55.884Z","stockPriceAmplitude":0.028571428571428692},"discountRate":0.03176795580110503},{"date":"2026-06-04T16:00:00.000Z","buyBranch":"中信建投证券股份有限公司北京东城分公司","sellBranch":"华林证券股份有限公司安徽分公司","tradingPrice":14.52,"tradingVolume":1500000,"tradingAmount":21780000,"stockId":2690,"stock":{"_id":2690,"stockCode":"002690","exchange":"sz","market":"a","stockType":"company","followedNum":4994,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2690,"memoNum":56,"currency":"CNY","name":"美亚光电","isFollowed":false},"candlestick":{"_id":"6a2274272ffc22d0cd9b53d9","stockId":2690,"date":"2026-06-04T16:00:00.000Z","open":14.91,"close":15,"high":15.22,"low":14.78,"volume":4507600,"amount":67628332,"change":0.0094,"lastUpdated":"2026-06-05T07:00:55.331Z","stockPriceAmplitude":0.02976995940460081},"discountRate":0.03200000000000003},{"date":"2025-03-09T16:00:00.000Z","stockId":2690,"buyBranch":"东兴证券股份有限公司上海陆家嘴证券营业部","sellBranch":"华林证券股份有限公司安徽分公司","tradingPrice":15.43,"tradingVolume":2000000,"tradingAmount":30860000,"stock":{"_id":2690,"stockCode":"002690","exchange":"sz","market":"a","stockType":"company","followedNum":4994,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2690,"memoNum":56,"currency":"CNY","name":"美亚光电","isFollowed":false},"candlestick":{"_id":"67ce8e979e91165ecc50f870","stockId":2690,"date":"2025-03-09T16:00:00.000Z","open":15.95,"close":16.42,"high":16.76,"low":15.92,"volume":17969400,"amount":294496141,"change":0.0459,"lastUpdated":"2025-03-10T07:02:47.360Z","stockPriceAmplitude":0.05276381909547756},"discountRate":0.06029232643118165}],"dateFlag":"day","startDate":"2023-10-10T07:48:34.572Z"}