window.pageData = {"stock":{"_id":2731,"stockCode":"002731","exchange":"sz","market":"a","stockType":"company","followedNum":124,"ipoDate":"2014-11-03T16:00:00.000Z","areaCode":"cn","blackenedNum":9,"provinceCode":6,"fsTableType":"non_financial","tickerId":2731,"memoNum":5,"establishDate":"1985-01-04T16:00:00.000Z","listingStatus":"special_treatment","currency":"CNY","name":"ST萃华","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"stch","suspensionDate":"2026-05-06T01:30:00.000Z","actualControllerTypes":["natural_person"],"actualControllerName":"陈思伟","blockDealDate":"2026-04-29T16:00:00.000Z","fsDatePrebooks":[],"latestLiftedDate":"2026-10-22T16:00:00.000Z","province":{"shortName":"辽宁"},"stDate":"2026-02-09T16:00:00.000Z","industry":{"_id":2010000360304,"stockCode":"360304","name":"珠宝首饰","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":360304,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":20.59677998160808},"pb":{"mcw":2.010083239596956},"ps_ttm":{"mcw":0.5794104920694784},"dyr":{"mcw":0.030451986204074882}},"staticDividendYieldRatio":0.030246208167587968},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000403,"stockCode":"C0403","exchange":"sz","stockType":"industry","source":"cni","tickerId":403,"name":"纺织服装与奢侈品"},{"_id":2000000040303,"stockCode":"C040303","exchange":"sz","stockType":"industry","source":"cni","tickerId":40303,"name":"珠宝与奢侈品"}],"sw":[{"_id":2010000360000,"stockCode":"360000","name":"轻工制造","stockType":"industry","exchange":"sw","tickerId":360000,"source":"sw"},{"_id":2010000360300,"stockCode":"360300","name":"家用轻工","stockType":"industry","exchange":"sw","tickerId":360300,"source":"sw"},{"_id":2010000360304,"stockCode":"360304","name":"珠宝首饰","stockType":"industry","exchange":"sw","tickerId":360304,"source":"sw"}],"sw_2021":[{"_id":2020000350000,"stockCode":"350000","name":"纺织服饰","stockType":"industry","exchange":"sw_2021","tickerId":350000,"source":"sw_2021"},{"_id":2020000350300,"stockCode":"350300","name":"饰品","stockType":"industry","exchange":"sw_2021","tickerId":350300,"source":"sw_2021"},{"_id":2020000350301,"stockCode":"350301","name":"钟表珠宝","stockType":"industry","exchange":"sw_2021","tickerId":350301,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0001}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.chjd.com.cn","companyName":"沈阳萃华金银珠宝股份有限公司"},"periodList":[],"performanceForecasts":[{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-01-30T16:00:00.000Z","content":"预计公司2025年01-12月扣非前归属于上市公司股东的净利润为2100万元-3100万元，与上年同期相比下降85.69%-90.31%。","maxProfit":31000000,"maxProfitChangeRatio":0.9031,"minProfit":21000000,"minProfitChangeRatio":0.8569,"performanceType":"sharply_decrease","reason":"1、公司珠宝板块业务受黄金行情上涨影响，经营业绩有所增长；同时锂盐板块转亏为盈，经营业绩有所增长。2、公司控股子公司四川思特瑞锂业有限公司向湖北兴发化工集团股份有限公司转让其持有湖北磷氟锂业有限公司2%的股权，转让后磷氟锂业已不再纳入思特瑞锂业合并报表范围。此合并报表范围变动会造成商誉减少，具体金额需以评估机构确认的数据为准，该变动属于非经常性损益。3、公司期末确认业绩承诺事项，预计公司净利润增加，具体金额需以会计师事务所出具的专项报告为准，该变动属于非经常性损益。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2731,"type":"tr_dri","cagr_p_r_fs":-0.14016594512556835,"cagr_p_r_fys":-0.6536624203821657,"cagr_p_r_y1":-0.620948535704983,"cagr_p_r_y3":-0.3107250837459975,"cagr_p_r_y5":-0.06509592414866572,"p_r_fs":-0.8235385246762348,"cagr_p_r_d30":-0.26520270270270296,"cagr_p_r_d60":-0.38990182328190737,"cagr_p_r_d90":-0.5287107258938245,"last_data_date":"2026-05-21T16:00:00.000Z","period_date":"2014-11-03T16:00:00.000Z","cagr_p_r_y10":-0.10566362658266604},"shnc":{"stockId":2731,"type":"shnc","shnc_rld":"2025-09-29T16:00:00.000Z","shnc_rln":24283,"shnc_d90":0.01019219569015725,"shnc_qld":"2025-09-29T16:00:00.000Z","shnc_qln":24283,"shnc_q1":0.01019219569015725,"shnc_q2":0.40105008077544424,"shnc_q3":0.5250266909501978,"shnc_y1":0.3272299956274596,"shnc_y2":0.38966464461485634},"ple":{"stockId":2731,"type":"ple","ps":23160000,"ps_mc":100745999.99999999,"ps_shbt10sh_r":0.25194515584809296,"ps_sc_r":0.0904,"pc":8,"last_data_date":"2026-05-14T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":4.069051661198052,"d_pe_ttm":8.876789696703595,"pb":0.5957237720091689,"pb_wo_gw":0.7348559430694037,"dyr":0.020689655172413793,"mc":1114278600,"mc_om":1114278600,"sp":4.35,"spc":-0.0502,"ta":10325595,"to_r":0.010335875682105963,"cmc":999005340,"ecmc":834891097.8,"ecmc_psh":34382,"shn":24283},"staticDividendYieldRatio":0.020689655172413793},"shareholdersEquityChangeData":[{"_id":"69e534deab790c6fdf13e6fe","stockId":2731,"source":"cn_info","shareholderName":"郭英杰","declarationDate":"2026-03-26T16:00:00.000Z","date":"2026-03-19T16:00:00.000Z","changeQuantity":-1616500,"sharesChangeRatio":0.00631,"priceLimit":"8.98","sharesHeldAfterChange":0.0386,"quantityHeldAfterChange":9892830,"priceFloor":8.98,"priceCeiling":8.98,"averagePrice":8.98,"stock":{"_id":2731,"stockCode":"002731","exchange":"sz","market":"a","stockType":"company","followedNum":124,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","tickerId":2731,"memoNum":5,"currency":"CNY","name":"ST萃华","isFollowed":false}},{"_id":"69c1a25af7a2766b6aa6b335","stockId":2731,"source":"cn_info","shareholderName":"郭英杰","declarationDate":"2026-02-24T16:00:00.000Z","date":"2026-02-23T16:00:00.000Z","changeQuantity":-943500,"sharesChangeRatio":0.0037,"stock":{"_id":2731,"stockCode":"002731","exchange":"sz","market":"a","stockType":"company","followedNum":124,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","tickerId":2731,"memoNum":5,"currency":"CNY","name":"ST萃华","isFollowed":false}},{"_id":"69c1a25af7a2766b6aa6b336","stockId":2731,"source":"cn_info","shareholderName":"龙凤","declarationDate":"2026-02-24T16:00:00.000Z","date":"2026-02-23T16:00:00.000Z","changeQuantity":-512400,"sharesChangeRatio":0.002,"sharesHeldAfterChange":0.05,"quantityHeldAfterChange":12807772,"stock":{"_id":2731,"stockCode":"002731","exchange":"sz","market":"a","stockType":"company","followedNum":124,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","tickerId":2731,"memoNum":5,"currency":"CNY","name":"ST萃华","isFollowed":false}},{"_id":"69387ff9c08d0faa8640a734","stockId":2731,"source":"cn_info","shareholderName":"邵慧丽","declarationDate":"2025-11-11T16:00:00.000Z","date":"2025-11-09T16:00:00.000Z","changeQuantity":-100,"sharesChangeRatio":0,"sharesHeldAfterChange":0.00622,"quantityHeldAfterChange":1594300,"stock":{"_id":2731,"stockCode":"002731","exchange":"sz","market":"a","stockType":"company","followedNum":124,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","tickerId":2731,"memoNum":5,"currency":"CNY","name":"ST萃华","isFollowed":false}},{"_id":"68cdb2d987a9bee2f81068ad","stockId":2731,"source":"cn_info","shareholderName":"龙凤","declarationDate":"2025-08-21T16:00:00.000Z","date":"2025-08-19T16:00:00.000Z","changeQuantity":-2561500,"sharesChangeRatio":0.01,"sharesHeldAfterChange":0.052,"quantityHeldAfterChange":13320172,"stock":{"_id":2731,"stockCode":"002731","exchange":"sz","market":"a","stockType":"company","followedNum":124,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","tickerId":2731,"memoNum":5,"currency":"CNY","name":"ST萃华","isFollowed":false}},{"_id":"6865f9a0b9bea94b61787af6","stockId":2731,"source":"cn_info","shareholderName":"邵增明","declarationDate":"2025-04-09T16:00:00.000Z","date":"2025-04-08T16:00:00.000Z","changeQuantity":413400,"sharesChangeRatio":0.0016,"sharesHeldAfterChange":0.0438,"quantityHeldAfterChange":11213400,"candlestickAveragePrice":8.130881709326056,"lastUpdated":"2025-07-30T09:43:55.693Z","stock":{"_id":2731,"stockCode":"002731","exchange":"sz","market":"a","stockType":"company","followedNum":124,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","tickerId":2731,"memoNum":5,"currency":"CNY","name":"ST萃华","isFollowed":false}},{"_id":"6865f9a0b9bea94b61787af4","stockId":2731,"source":"cn_info","shareholderName":"邵增明","declarationDate":"2025-04-09T16:00:00.000Z","date":"2024-12-22T16:00:00.000Z","changeQuantity":10800000,"sharesChangeRatio":0.0422,"priceLimit":"9.75-10.39","sharesHeldAfterChange":0.0422,"quantityHeldAfterChange":10800000,"priceFloor":9.75,"priceCeiling":10.39,"averagePrice":10.07,"stock":{"_id":2731,"stockCode":"002731","exchange":"sz","market":"a","stockType":"company","followedNum":124,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","tickerId":2731,"memoNum":5,"currency":"CNY","name":"ST萃华","isFollowed":false}},{"_id":"6865f9a0b9bea94b61787af5","stockId":2731,"source":"cn_info","shareholderName":"邵慧丽","declarationDate":"2025-04-09T16:00:00.000Z","date":"2024-12-22T16:00:00.000Z","changeQuantity":1594400,"sharesChangeRatio":0.0062,"priceLimit":"9.09-10.38","sharesHeldAfterChange":0.0062,"quantityHeldAfterChange":1594400,"priceFloor":9.09,"priceCeiling":10.38,"averagePrice":9.735,"stock":{"_id":2731,"stockCode":"002731","exchange":"sz","market":"a","stockType":"company","followedNum":124,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","tickerId":2731,"memoNum":5,"currency":"CNY","name":"ST萃华","isFollowed":false}}],"priceMetricsList":[{"date":"2026-04-29T16:00:00.000Z","stockId":2731,"sp":4.35},{"date":"2026-04-28T16:00:00.000Z","stockId":2731,"sp":4.58},{"stockId":2731,"date":"2026-04-27T16:00:00.000Z","sp":4.82},{"date":"2026-04-26T16:00:00.000Z","stockId":2731,"sp":5.07},{"date":"2026-04-23T16:00:00.000Z","stockId":2731,"sp":5.34},{"stockId":2731,"date":"2026-04-22T16:00:00.000Z","sp":5.62},{"stockId":2731,"date":"2026-04-21T16:00:00.000Z","sp":5.92},{"stockId":2731,"date":"2026-04-20T16:00:00.000Z","sp":6.23},{"stockId":2731,"date":"2026-04-19T16:00:00.000Z","sp":6.56},{"date":"2026-04-16T16:00:00.000Z","stockId":2731,"sp":6.9},{"date":"2026-04-15T16:00:00.000Z","stockId":2731,"sp":7.22},{"date":"2026-04-14T16:00:00.000Z","stockId":2731,"sp":7.21},{"stockId":2731,"date":"2026-04-13T16:00:00.000Z","sp":7.28},{"stockId":2731,"date":"2026-04-12T16:00:00.000Z","sp":7.38},{"date":"2026-04-09T16:00:00.000Z","stockId":2731,"sp":7.16},{"stockId":2731,"date":"2026-04-08T16:00:00.000Z","sp":7.03},{"stockId":2731,"date":"2026-04-07T16:00:00.000Z","sp":7.4},{"stockId":2731,"date":"2026-04-06T16:00:00.000Z","sp":7.12},{"date":"2026-04-02T16:00:00.000Z","stockId":2731,"sp":7.11},{"date":"2026-04-01T16:00:00.000Z","stockId":2731,"sp":7},{"stockId":2731,"date":"2026-03-31T16:00:00.000Z","sp":7.37},{"stockId":2731,"date":"2026-03-30T16:00:00.000Z","sp":7.53},{"stockId":2731,"date":"2026-03-29T16:00:00.000Z","sp":7.92},{"stockId":2731,"date":"2026-03-26T16:00:00.000Z","sp":7.79},{"date":"2026-03-25T16:00:00.000Z","stockId":2731,"sp":7.42},{"stockId":2731,"date":"2026-03-24T16:00:00.000Z","sp":7.31},{"stockId":2731,"date":"2026-03-23T16:00:00.000Z","sp":7.2},{"date":"2026-03-22T16:00:00.000Z","stockId":2731,"sp":7.13},{"stockId":2731,"date":"2026-03-19T16:00:00.000Z","sp":7.51},{"stockId":2731,"date":"2026-03-18T16:00:00.000Z","sp":7.9},{"stockId":2731,"date":"2026-03-17T16:00:00.000Z","sp":7.62},{"date":"2026-03-16T16:00:00.000Z","stockId":2731,"sp":7.26},{"date":"2026-03-15T16:00:00.000Z","stockId":2731,"sp":7.49},{"stockId":2731,"date":"2026-03-12T16:00:00.000Z","sp":7.87},{"date":"2026-03-11T16:00:00.000Z","stockId":2731,"sp":7.83},{"date":"2026-03-10T16:00:00.000Z","stockId":2731,"sp":8.04},{"date":"2026-03-09T16:00:00.000Z","stockId":2731,"sp":8.16},{"stockId":2731,"date":"2026-03-08T16:00:00.000Z","sp":7.91},{"date":"2026-03-05T16:00:00.000Z","stockId":2731,"sp":8.11},{"date":"2026-03-04T16:00:00.000Z","stockId":2731,"sp":7.72},{"stockId":2731,"date":"2026-03-03T16:00:00.000Z","sp":7.85},{"stockId":2731,"date":"2026-03-02T16:00:00.000Z","sp":8.07},{"stockId":2731,"date":"2026-03-01T16:00:00.000Z","sp":8.49},{"stockId":2731,"date":"2026-02-26T16:00:00.000Z","sp":8.94},{"stockId":2731,"date":"2026-02-25T16:00:00.000Z","sp":9.18},{"stockId":2731,"date":"2026-02-24T16:00:00.000Z","sp":9.37},{"date":"2026-02-23T16:00:00.000Z","stockId":2731,"sp":8.92},{"date":"2026-02-12T16:00:00.000Z","stockId":2731,"sp":9.23},{"stockId":2731,"date":"2026-02-11T16:00:00.000Z","sp":9.72},{"date":"2026-02-10T16:00:00.000Z","stockId":2731,"sp":10.23},{"date":"2026-02-09T16:00:00.000Z","stockId":2731,"sp":10.77},{"date":"2026-02-05T16:00:00.000Z","stockId":2731,"sp":11.34},{"date":"2026-02-04T16:00:00.000Z","stockId":2731,"sp":10.84},{"date":"2026-02-03T16:00:00.000Z","stockId":2731,"sp":11.05},{"stockId":2731,"date":"2026-02-02T16:00:00.000Z","sp":11.15},{"stockId":2731,"date":"2026-02-01T16:00:00.000Z","sp":11.56},{"stockId":2731,"date":"2026-01-29T16:00:00.000Z","sp":12.84},{"date":"2026-01-28T16:00:00.000Z","stockId":2731,"sp":14.27},{"date":"2026-01-27T16:00:00.000Z","stockId":2731,"sp":15.86},{"date":"2026-01-26T16:00:00.000Z","stockId":2731,"sp":14.77},{"date":"2026-01-25T16:00:00.000Z","stockId":2731,"sp":15.16},{"date":"2026-01-22T16:00:00.000Z","stockId":2731,"sp":13.89},{"stockId":2731,"date":"2026-01-21T16:00:00.000Z","sp":13.32},{"date":"2026-01-20T16:00:00.000Z","stockId":2731,"sp":13.56},{"stockId":2731,"date":"2026-01-19T16:00:00.000Z","sp":13.08},{"stockId":2731,"date":"2026-01-18T16:00:00.000Z","sp":13.1},{"date":"2026-01-15T16:00:00.000Z","stockId":2731,"sp":12.69},{"date":"2026-01-14T16:00:00.000Z","stockId":2731,"sp":13},{"date":"2026-01-13T16:00:00.000Z","stockId":2731,"sp":13.16},{"date":"2026-01-12T16:00:00.000Z","stockId":2731,"sp":12.96},{"stockId":2731,"date":"2026-01-11T16:00:00.000Z","sp":12.85},{"stockId":2731,"date":"2026-01-08T16:00:00.000Z","sp":12.76},{"date":"2026-01-07T16:00:00.000Z","stockId":2731,"sp":12.58},{"date":"2026-01-06T16:00:00.000Z","stockId":2731,"sp":12.55},{"date":"2026-01-05T16:00:00.000Z","stockId":2731,"sp":12.87},{"date":"2026-01-04T16:00:00.000Z","stockId":2731,"sp":12.67},{"date":"2025-12-30T16:00:00.000Z","stockId":2731,"sp":12.56},{"date":"2025-12-29T16:00:00.000Z","stockId":2731,"sp":12.73},{"date":"2025-12-28T16:00:00.000Z","stockId":2731,"sp":13.02},{"date":"2025-12-25T16:00:00.000Z","stockId":2731,"sp":13.53},{"date":"2025-12-24T16:00:00.000Z","stockId":2731,"sp":13.04},{"date":"2025-12-23T16:00:00.000Z","stockId":2731,"sp":13.18},{"date":"2025-12-22T16:00:00.000Z","stockId":2731,"sp":13.33},{"date":"2025-12-21T16:00:00.000Z","stockId":2731,"sp":13.13},{"date":"2025-12-18T16:00:00.000Z","stockId":2731,"sp":12.96},{"date":"2025-12-17T16:00:00.000Z","stockId":2731,"sp":12.85},{"date":"2025-12-16T16:00:00.000Z","stockId":2731,"sp":12.79},{"date":"2025-12-15T16:00:00.000Z","stockId":2731,"sp":12.45},{"date":"2025-12-14T16:00:00.000Z","stockId":2731,"sp":12.86},{"date":"2025-12-11T16:00:00.000Z","stockId":2731,"sp":12.94},{"date":"2025-12-10T16:00:00.000Z","stockId":2731,"sp":12.98},{"date":"2025-12-09T16:00:00.000Z","stockId":2731,"sp":13.31},{"date":"2025-12-08T16:00:00.000Z","stockId":2731,"sp":13.39},{"date":"2025-12-07T16:00:00.000Z","stockId":2731,"sp":13.74},{"date":"2025-12-04T16:00:00.000Z","stockId":2731,"sp":13.55},{"date":"2025-12-03T16:00:00.000Z","stockId":2731,"sp":13.46},{"date":"2025-12-02T16:00:00.000Z","stockId":2731,"sp":13.56},{"date":"2025-12-01T16:00:00.000Z","stockId":2731,"sp":13.77},{"date":"2025-11-30T16:00:00.000Z","stockId":2731,"sp":13.91},{"date":"2025-11-27T16:00:00.000Z","stockId":2731,"sp":14.2},{"date":"2025-11-26T16:00:00.000Z","stockId":2731,"sp":13.77},{"date":"2025-11-25T16:00:00.000Z","stockId":2731,"sp":13.95},{"date":"2025-11-24T16:00:00.000Z","stockId":2731,"sp":14.17},{"date":"2025-11-23T16:00:00.000Z","stockId":2731,"sp":14.27},{"date":"2025-11-20T16:00:00.000Z","stockId":2731,"sp":14.31},{"date":"2025-11-19T16:00:00.000Z","stockId":2731,"sp":15.9},{"date":"2025-11-18T16:00:00.000Z","stockId":2731,"sp":16.31},{"date":"2025-11-17T16:00:00.000Z","stockId":2731,"sp":16.31},{"date":"2025-11-16T16:00:00.000Z","stockId":2731,"sp":16.2},{"date":"2025-11-13T16:00:00.000Z","stockId":2731,"sp":15.27},{"date":"2025-11-12T16:00:00.000Z","stockId":2731,"sp":15.51},{"date":"2025-11-11T16:00:00.000Z","stockId":2731,"sp":15.09},{"date":"2025-11-10T16:00:00.000Z","stockId":2731,"sp":15.4},{"date":"2025-11-09T16:00:00.000Z","stockId":2731,"sp":14.83},{"date":"2025-11-06T16:00:00.000Z","stockId":2731,"sp":13.78},{"date":"2025-11-05T16:00:00.000Z","stockId":2731,"sp":13.01},{"date":"2025-11-04T16:00:00.000Z","stockId":2731,"sp":13.04},{"date":"2025-11-03T16:00:00.000Z","stockId":2731,"sp":12.87},{"date":"2025-11-02T16:00:00.000Z","stockId":2731,"sp":13.12},{"date":"2025-10-30T16:00:00.000Z","stockId":2731,"sp":13.44},{"date":"2025-10-29T16:00:00.000Z","stockId":2731,"sp":13.37},{"date":"2025-10-28T16:00:00.000Z","stockId":2731,"sp":13.63},{"date":"2025-10-27T16:00:00.000Z","stockId":2731,"sp":13.55},{"date":"2025-10-26T16:00:00.000Z","stockId":2731,"sp":12.8},{"date":"2025-10-23T16:00:00.000Z","stockId":2731,"sp":12.75},{"date":"2025-10-22T16:00:00.000Z","stockId":2731,"sp":12.81},{"date":"2025-10-21T16:00:00.000Z","stockId":2731,"sp":12.96},{"date":"2025-10-20T16:00:00.000Z","stockId":2731,"sp":13.41},{"date":"2025-10-19T16:00:00.000Z","stockId":2731,"sp":13.22},{"date":"2025-10-16T16:00:00.000Z","stockId":2731,"sp":14.39},{"date":"2025-10-15T16:00:00.000Z","stockId":2731,"sp":13.81},{"date":"2025-10-14T16:00:00.000Z","stockId":2731,"sp":13.55},{"date":"2025-10-13T16:00:00.000Z","stockId":2731,"sp":13.2},{"date":"2025-10-12T16:00:00.000Z","stockId":2731,"sp":12.87},{"date":"2025-10-09T16:00:00.000Z","stockId":2731,"sp":12.74},{"date":"2025-10-08T16:00:00.000Z","stockId":2731,"sp":12.89},{"date":"2025-09-29T16:00:00.000Z","stockId":2731,"sp":12.44},{"date":"2025-09-28T16:00:00.000Z","stockId":2731,"sp":12.28},{"date":"2025-09-25T16:00:00.000Z","stockId":2731,"sp":12.22},{"date":"2025-09-24T16:00:00.000Z","stockId":2731,"sp":12.15},{"date":"2025-09-23T16:00:00.000Z","stockId":2731,"sp":12.52},{"date":"2025-09-22T16:00:00.000Z","stockId":2731,"sp":12.6},{"date":"2025-09-21T16:00:00.000Z","stockId":2731,"sp":12.93},{"date":"2025-09-18T16:00:00.000Z","stockId":2731,"sp":12.87},{"date":"2025-09-17T16:00:00.000Z","stockId":2731,"sp":12.78},{"date":"2025-09-16T16:00:00.000Z","stockId":2731,"sp":13.17},{"date":"2025-09-15T16:00:00.000Z","stockId":2731,"sp":13.29},{"date":"2025-09-14T16:00:00.000Z","stockId":2731,"sp":13.3},{"date":"2025-09-11T16:00:00.000Z","stockId":2731,"sp":13.82},{"date":"2025-09-10T16:00:00.000Z","stockId":2731,"sp":13.64},{"date":"2025-09-09T16:00:00.000Z","stockId":2731,"sp":13.99},{"date":"2025-09-08T16:00:00.000Z","stockId":2731,"sp":14.33},{"date":"2025-09-07T16:00:00.000Z","stockId":2731,"sp":13.64},{"date":"2025-09-04T16:00:00.000Z","stockId":2731,"sp":13.86},{"date":"2025-09-03T16:00:00.000Z","stockId":2731,"sp":13.6},{"date":"2025-09-02T16:00:00.000Z","stockId":2731,"sp":13.38},{"date":"2025-09-01T16:00:00.000Z","stockId":2731,"sp":13.95},{"date":"2025-08-31T16:00:00.000Z","stockId":2731,"sp":13.49},{"date":"2025-08-28T16:00:00.000Z","stockId":2731,"sp":13.01},{"date":"2025-08-27T16:00:00.000Z","stockId":2731,"sp":12.95},{"date":"2025-08-26T16:00:00.000Z","stockId":2731,"sp":12.99},{"date":"2025-08-25T16:00:00.000Z","stockId":2731,"sp":13.57},{"date":"2025-08-24T16:00:00.000Z","stockId":2731,"sp":13.66},{"date":"2025-08-21T16:00:00.000Z","stockId":2731,"sp":13.42},{"date":"2025-08-20T16:00:00.000Z","stockId":2731,"sp":13.61},{"date":"2025-08-19T16:00:00.000Z","stockId":2731,"sp":13.57},{"date":"2025-08-18T16:00:00.000Z","stockId":2731,"sp":13.39},{"date":"2025-08-17T16:00:00.000Z","stockId":2731,"sp":13.56},{"date":"2025-08-14T16:00:00.000Z","stockId":2731,"sp":13.73},{"date":"2025-08-13T16:00:00.000Z","stockId":2731,"sp":13.49},{"date":"2025-08-12T16:00:00.000Z","stockId":2731,"sp":14.07},{"date":"2025-08-11T16:00:00.000Z","stockId":2731,"sp":14.42},{"date":"2025-08-10T16:00:00.000Z","stockId":2731,"sp":14.53},{"date":"2025-08-07T16:00:00.000Z","stockId":2731,"sp":14.86},{"date":"2025-08-06T16:00:00.000Z","stockId":2731,"sp":13.88},{"date":"2025-08-05T16:00:00.000Z","stockId":2731,"sp":13.39},{"date":"2025-08-04T16:00:00.000Z","stockId":2731,"sp":13.28},{"date":"2025-08-03T16:00:00.000Z","stockId":2731,"sp":13.3},{"date":"2025-07-31T16:00:00.000Z","stockId":2731,"sp":12.94},{"date":"2025-07-30T16:00:00.000Z","stockId":2731,"sp":12.91},{"date":"2025-07-29T16:00:00.000Z","stockId":2731,"sp":13.01},{"date":"2025-07-28T16:00:00.000Z","stockId":2731,"sp":12.97},{"date":"2025-07-27T16:00:00.000Z","stockId":2731,"sp":13.04},{"date":"2025-07-24T16:00:00.000Z","stockId":2731,"sp":13.56},{"date":"2025-07-23T16:00:00.000Z","stockId":2731,"sp":13.27},{"date":"2025-07-22T16:00:00.000Z","stockId":2731,"sp":13.03},{"date":"2025-07-21T16:00:00.000Z","stockId":2731,"sp":13.13},{"date":"2025-07-20T16:00:00.000Z","stockId":2731,"sp":13.14},{"date":"2025-07-17T16:00:00.000Z","stockId":2731,"sp":13.01},{"date":"2025-07-16T16:00:00.000Z","stockId":2731,"sp":13.08},{"date":"2025-07-15T16:00:00.000Z","stockId":2731,"sp":13.19},{"date":"2025-07-14T16:00:00.000Z","stockId":2731,"sp":12.96},{"date":"2025-07-13T16:00:00.000Z","stockId":2731,"sp":13.55},{"date":"2025-07-10T16:00:00.000Z","stockId":2731,"sp":13.4},{"date":"2025-07-09T16:00:00.000Z","stockId":2731,"sp":13.52},{"date":"2025-07-08T16:00:00.000Z","stockId":2731,"sp":13.71},{"date":"2025-07-07T16:00:00.000Z","stockId":2731,"sp":13.88},{"date":"2025-07-06T16:00:00.000Z","stockId":2731,"sp":13.83},{"date":"2025-07-03T16:00:00.000Z","stockId":2731,"sp":13.72},{"date":"2025-07-02T16:00:00.000Z","stockId":2731,"sp":14.21},{"date":"2025-07-01T16:00:00.000Z","stockId":2731,"sp":13.92},{"date":"2025-06-30T16:00:00.000Z","stockId":2731,"sp":14.42},{"date":"2025-06-29T16:00:00.000Z","stockId":2731,"sp":14.6},{"date":"2025-06-26T16:00:00.000Z","stockId":2731,"sp":14.06},{"date":"2025-06-25T16:00:00.000Z","stockId":2731,"sp":13.9},{"date":"2025-06-24T16:00:00.000Z","stockId":2731,"sp":14.04},{"date":"2025-06-23T16:00:00.000Z","stockId":2731,"sp":14.27},{"date":"2025-06-22T16:00:00.000Z","stockId":2731,"sp":15.13},{"date":"2025-06-19T16:00:00.000Z","stockId":2731,"sp":14.4},{"date":"2025-06-18T16:00:00.000Z","stockId":2731,"sp":14.9},{"date":"2025-06-17T16:00:00.000Z","stockId":2731,"sp":15.64},{"date":"2025-06-16T16:00:00.000Z","stockId":2731,"sp":15.79},{"date":"2025-06-15T16:00:00.000Z","stockId":2731,"sp":17.28},{"date":"2025-06-12T16:00:00.000Z","stockId":2731,"sp":15.71},{"date":"2025-06-11T16:00:00.000Z","stockId":2731,"sp":14.28},{"date":"2025-06-10T16:00:00.000Z","stockId":2731,"sp":13.81},{"date":"2025-06-09T16:00:00.000Z","stockId":2731,"sp":13.31},{"date":"2025-06-08T16:00:00.000Z","stockId":2731,"sp":13.46},{"date":"2025-06-05T16:00:00.000Z","stockId":2731,"sp":13.86},{"date":"2025-06-04T16:00:00.000Z","stockId":2731,"sp":14.88},{"date":"2025-06-03T16:00:00.000Z","stockId":2731,"sp":14.2},{"date":"2025-06-02T16:00:00.000Z","stockId":2731,"sp":12.91},{"date":"2025-05-29T16:00:00.000Z","stockId":2731,"sp":11.74},{"date":"2025-05-28T16:00:00.000Z","stockId":2731,"sp":11.84},{"date":"2025-05-27T16:00:00.000Z","stockId":2731,"sp":12.39},{"date":"2025-05-26T16:00:00.000Z","stockId":2731,"sp":11.64},{"date":"2025-05-25T16:00:00.000Z","stockId":2731,"sp":11.35},{"date":"2025-05-22T16:00:00.000Z","stockId":2731,"sp":11.38},{"date":"2025-05-21T16:00:00.000Z","stockId":2731,"sp":11.55},{"date":"2025-05-20T16:00:00.000Z","stockId":2731,"sp":11.52},{"date":"2025-05-19T16:00:00.000Z","stockId":2731,"sp":10.8},{"date":"2025-05-18T16:00:00.000Z","stockId":2731,"sp":10.5},{"date":"2025-05-15T16:00:00.000Z","stockId":2731,"sp":10.43},{"date":"2025-05-14T16:00:00.000Z","stockId":2731,"sp":10.35},{"date":"2025-05-13T16:00:00.000Z","stockId":2731,"sp":10.32},{"date":"2025-05-12T16:00:00.000Z","stockId":2731,"sp":10.47},{"date":"2025-05-11T16:00:00.000Z","stockId":2731,"sp":10.2},{"date":"2025-05-08T16:00:00.000Z","stockId":2731,"sp":10.4},{"date":"2025-05-07T16:00:00.000Z","stockId":2731,"sp":10.33},{"date":"2025-05-06T16:00:00.000Z","stockId":2731,"sp":10.36},{"date":"2025-05-05T16:00:00.000Z","stockId":2731,"sp":10.49},{"date":"2025-04-29T16:00:00.000Z","stockId":2731,"sp":10.29},{"date":"2025-04-28T16:00:00.000Z","stockId":2731,"sp":9.74},{"date":"2025-04-27T16:00:00.000Z","stockId":2731,"sp":9.48},{"date":"2025-04-24T16:00:00.000Z","stockId":2731,"sp":9.57},{"date":"2025-04-23T16:00:00.000Z","stockId":2731,"sp":9.54},{"date":"2025-04-22T16:00:00.000Z","stockId":2731,"sp":9.68},{"date":"2025-04-21T16:00:00.000Z","stockId":2731,"sp":10.45},{"date":"2025-04-20T16:00:00.000Z","stockId":2731,"sp":10.01},{"date":"2025-04-17T16:00:00.000Z","stockId":2731,"sp":9.51},{"date":"2025-04-16T16:00:00.000Z","stockId":2731,"sp":9.77},{"date":"2025-04-15T16:00:00.000Z","stockId":2731,"sp":9.55},{"date":"2025-04-14T16:00:00.000Z","stockId":2731,"sp":9.63},{"date":"2025-04-13T16:00:00.000Z","stockId":2731,"sp":9.35},{"date":"2025-04-10T16:00:00.000Z","stockId":2731,"sp":9.19},{"date":"2025-04-09T16:00:00.000Z","stockId":2731,"sp":9.11},{"date":"2025-04-08T16:00:00.000Z","stockId":2731,"sp":8.54},{"date":"2025-04-07T16:00:00.000Z","stockId":2731,"sp":8.38},{"date":"2025-04-06T16:00:00.000Z","stockId":2731,"sp":9.16},{"date":"2025-04-02T16:00:00.000Z","stockId":2731,"sp":10.18},{"date":"2025-04-01T16:00:00.000Z","stockId":2731,"sp":10.35},{"date":"2025-03-31T16:00:00.000Z","stockId":2731,"sp":10.3},{"date":"2025-03-30T16:00:00.000Z","stockId":2731,"sp":9.93},{"date":"2025-03-27T16:00:00.000Z","stockId":2731,"sp":9.9},{"date":"2025-03-26T16:00:00.000Z","stockId":2731,"sp":9.86},{"date":"2025-03-25T16:00:00.000Z","stockId":2731,"sp":9.93},{"date":"2025-03-24T16:00:00.000Z","stockId":2731,"sp":9.67},{"date":"2025-03-23T16:00:00.000Z","stockId":2731,"sp":9.67},{"date":"2025-03-20T16:00:00.000Z","stockId":2731,"sp":10.06},{"date":"2025-03-19T16:00:00.000Z","stockId":2731,"sp":10.6},{"date":"2025-03-18T16:00:00.000Z","stockId":2731,"sp":11.02},{"date":"2025-03-17T16:00:00.000Z","stockId":2731,"sp":10.47},{"date":"2025-03-16T16:00:00.000Z","stockId":2731,"sp":10.17},{"date":"2025-03-13T16:00:00.000Z","stockId":2731,"sp":10.25},{"date":"2025-03-12T16:00:00.000Z","stockId":2731,"sp":10.06},{"date":"2025-03-11T16:00:00.000Z","stockId":2731,"sp":9.82},{"date":"2025-03-10T16:00:00.000Z","stockId":2731,"sp":9.48},{"date":"2025-03-09T16:00:00.000Z","stockId":2731,"sp":9.25},{"date":"2025-03-06T16:00:00.000Z","stockId":2731,"sp":9.19},{"date":"2025-03-05T16:00:00.000Z","stockId":2731,"sp":9.26},{"date":"2025-03-04T16:00:00.000Z","stockId":2731,"sp":9.23},{"date":"2025-03-03T16:00:00.000Z","stockId":2731,"sp":9.29},{"date":"2025-03-02T16:00:00.000Z","stockId":2731,"sp":9.17},{"date":"2025-02-27T16:00:00.000Z","stockId":2731,"sp":9.13},{"date":"2025-02-26T16:00:00.000Z","stockId":2731,"sp":9.33},{"date":"2025-02-25T16:00:00.000Z","stockId":2731,"sp":9.34},{"date":"2025-02-24T16:00:00.000Z","stockId":2731,"sp":9.29},{"date":"2025-02-23T16:00:00.000Z","stockId":2731,"sp":9.45},{"date":"2025-02-20T16:00:00.000Z","stockId":2731,"sp":9.34},{"date":"2025-02-19T16:00:00.000Z","stockId":2731,"sp":9.51},{"date":"2025-02-18T16:00:00.000Z","stockId":2731,"sp":9.37},{"date":"2025-02-17T16:00:00.000Z","stockId":2731,"sp":9.29},{"date":"2025-02-16T16:00:00.000Z","stockId":2731,"sp":9.58},{"date":"2025-02-13T16:00:00.000Z","stockId":2731,"sp":9.57},{"date":"2025-02-12T16:00:00.000Z","stockId":2731,"sp":9.56},{"date":"2025-02-11T16:00:00.000Z","stockId":2731,"sp":9.74},{"date":"2025-02-10T16:00:00.000Z","stockId":2731,"sp":9.88},{"date":"2025-02-09T16:00:00.000Z","stockId":2731,"sp":9.66},{"date":"2025-02-06T16:00:00.000Z","stockId":2731,"sp":9.32},{"date":"2025-02-05T16:00:00.000Z","stockId":2731,"sp":9.33},{"date":"2025-02-04T16:00:00.000Z","stockId":2731,"sp":9.36},{"date":"2025-01-26T16:00:00.000Z","stockId":2731,"sp":9.28},{"date":"2025-01-23T16:00:00.000Z","stockId":2731,"sp":8.88},{"date":"2025-01-22T16:00:00.000Z","stockId":2731,"sp":8.8},{"date":"2025-01-21T16:00:00.000Z","stockId":2731,"sp":8.84},{"date":"2025-01-20T16:00:00.000Z","stockId":2731,"sp":8.97},{"date":"2025-01-19T16:00:00.000Z","stockId":2731,"sp":9.12},{"date":"2025-01-16T16:00:00.000Z","stockId":2731,"sp":8.87},{"date":"2025-01-15T16:00:00.000Z","stockId":2731,"sp":9.02},{"date":"2025-01-14T16:00:00.000Z","stockId":2731,"sp":8.91},{"date":"2025-01-13T16:00:00.000Z","stockId":2731,"sp":8.99},{"date":"2025-01-12T16:00:00.000Z","stockId":2731,"sp":8.67},{"date":"2025-01-09T16:00:00.000Z","stockId":2731,"sp":8.69},{"date":"2025-01-08T16:00:00.000Z","stockId":2731,"sp":8.9},{"date":"2025-01-07T16:00:00.000Z","stockId":2731,"sp":8.97},{"date":"2025-01-06T16:00:00.000Z","stockId":2731,"sp":9.01},{"date":"2025-01-05T16:00:00.000Z","stockId":2731,"sp":8.87},{"date":"2025-01-02T16:00:00.000Z","stockId":2731,"sp":8.93},{"date":"2025-01-01T16:00:00.000Z","stockId":2731,"sp":9.52},{"date":"2024-12-30T16:00:00.000Z","stockId":2731,"sp":9.39},{"date":"2024-12-29T16:00:00.000Z","stockId":2731,"sp":9.35},{"date":"2024-12-26T16:00:00.000Z","stockId":2731,"sp":9.71},{"date":"2024-12-25T16:00:00.000Z","stockId":2731,"sp":9.45},{"date":"2024-12-24T16:00:00.000Z","stockId":2731,"sp":9.38},{"date":"2024-12-23T16:00:00.000Z","stockId":2731,"sp":9.78},{"date":"2024-12-22T16:00:00.000Z","stockId":2731,"sp":9.74},{"date":"2024-12-19T16:00:00.000Z","stockId":2731,"sp":10.13},{"date":"2024-12-18T16:00:00.000Z","stockId":2731,"sp":10.02},{"date":"2024-12-17T16:00:00.000Z","stockId":2731,"sp":10.09},{"date":"2024-12-16T16:00:00.000Z","stockId":2731,"sp":9.87},{"date":"2024-12-15T16:00:00.000Z","stockId":2731,"sp":10.31},{"date":"2024-12-12T16:00:00.000Z","stockId":2731,"sp":10.36},{"date":"2024-12-11T16:00:00.000Z","stockId":2731,"sp":10.38},{"date":"2024-12-10T16:00:00.000Z","stockId":2731,"sp":10.25},{"date":"2024-12-09T16:00:00.000Z","stockId":2731,"sp":9.91},{"date":"2024-12-08T16:00:00.000Z","stockId":2731,"sp":9.58},{"date":"2024-12-05T16:00:00.000Z","stockId":2731,"sp":9.65},{"date":"2024-12-04T16:00:00.000Z","stockId":2731,"sp":9.55},{"date":"2024-12-03T16:00:00.000Z","stockId":2731,"sp":9.11},{"date":"2024-12-02T16:00:00.000Z","stockId":2731,"sp":9.28},{"date":"2024-12-01T16:00:00.000Z","stockId":2731,"sp":9.3},{"date":"2024-11-28T16:00:00.000Z","stockId":2731,"sp":8.97},{"date":"2024-11-27T16:00:00.000Z","stockId":2731,"sp":8.96},{"date":"2024-11-26T16:00:00.000Z","stockId":2731,"sp":8.92},{"date":"2024-11-25T16:00:00.000Z","stockId":2731,"sp":8.9},{"date":"2024-11-24T16:00:00.000Z","stockId":2731,"sp":9.04},{"date":"2024-11-21T16:00:00.000Z","stockId":2731,"sp":8.73},{"date":"2024-11-20T16:00:00.000Z","stockId":2731,"sp":9.15},{"date":"2024-11-19T16:00:00.000Z","stockId":2731,"sp":8.94},{"date":"2024-11-18T16:00:00.000Z","stockId":2731,"sp":8.59},{"date":"2024-11-17T16:00:00.000Z","stockId":2731,"sp":8.36},{"date":"2024-11-14T16:00:00.000Z","stockId":2731,"sp":8.5},{"date":"2024-11-13T16:00:00.000Z","stockId":2731,"sp":8.64},{"date":"2024-11-12T16:00:00.000Z","stockId":2731,"sp":8.86},{"date":"2024-11-11T16:00:00.000Z","stockId":2731,"sp":8.89},{"date":"2024-11-10T16:00:00.000Z","stockId":2731,"sp":8.82},{"date":"2024-11-07T16:00:00.000Z","stockId":2731,"sp":8.75},{"date":"2024-11-06T16:00:00.000Z","stockId":2731,"sp":8.8},{"date":"2024-11-05T16:00:00.000Z","stockId":2731,"sp":8.62},{"date":"2024-11-04T16:00:00.000Z","stockId":2731,"sp":8.54},{"date":"2024-11-03T16:00:00.000Z","stockId":2731,"sp":8.44},{"date":"2024-10-31T16:00:00.000Z","stockId":2731,"sp":8.29},{"date":"2024-10-30T16:00:00.000Z","stockId":2731,"sp":8.57},{"date":"2024-10-29T16:00:00.000Z","stockId":2731,"sp":8.39},{"date":"2024-10-28T16:00:00.000Z","stockId":2731,"sp":8.42},{"date":"2024-10-27T16:00:00.000Z","stockId":2731,"sp":8.67},{"date":"2024-10-24T16:00:00.000Z","stockId":2731,"sp":8.5},{"date":"2024-10-23T16:00:00.000Z","stockId":2731,"sp":8.4},{"date":"2024-10-22T16:00:00.000Z","stockId":2731,"sp":8.45},{"date":"2024-10-21T16:00:00.000Z","stockId":2731,"sp":8.58},{"date":"2024-10-20T16:00:00.000Z","stockId":2731,"sp":8.33},{"date":"2024-10-17T16:00:00.000Z","stockId":2731,"sp":8.28},{"date":"2024-10-16T16:00:00.000Z","stockId":2731,"sp":8.11},{"date":"2024-10-15T16:00:00.000Z","stockId":2731,"sp":8.24},{"date":"2024-10-14T16:00:00.000Z","stockId":2731,"sp":8.13},{"date":"2024-10-13T16:00:00.000Z","stockId":2731,"sp":8.3},{"date":"2024-10-10T16:00:00.000Z","stockId":2731,"sp":8.18},{"date":"2024-10-09T16:00:00.000Z","stockId":2731,"sp":8.44},{"date":"2024-10-08T16:00:00.000Z","stockId":2731,"sp":8.41},{"date":"2024-10-07T16:00:00.000Z","stockId":2731,"sp":9.34},{"date":"2024-09-29T16:00:00.000Z","stockId":2731,"sp":8.98},{"date":"2024-09-26T16:00:00.000Z","stockId":2731,"sp":8.23},{"date":"2024-09-25T16:00:00.000Z","stockId":2731,"sp":7.9},{"date":"2024-09-24T16:00:00.000Z","stockId":2731,"sp":7.74},{"date":"2024-09-23T16:00:00.000Z","stockId":2731,"sp":7.66},{"date":"2024-09-22T16:00:00.000Z","stockId":2731,"sp":7.39},{"date":"2024-09-19T16:00:00.000Z","stockId":2731,"sp":7.44},{"date":"2024-09-18T16:00:00.000Z","stockId":2731,"sp":7.44},{"date":"2024-09-17T16:00:00.000Z","stockId":2731,"sp":7.24},{"date":"2024-09-12T16:00:00.000Z","stockId":2731,"sp":7.57},{"date":"2024-09-11T16:00:00.000Z","stockId":2731,"sp":7.61},{"date":"2024-09-10T16:00:00.000Z","stockId":2731,"sp":7.74},{"date":"2024-09-09T16:00:00.000Z","stockId":2731,"sp":7.43},{"date":"2024-09-08T16:00:00.000Z","stockId":2731,"sp":7.42},{"date":"2024-09-05T16:00:00.000Z","stockId":2731,"sp":7.42},{"date":"2024-09-04T16:00:00.000Z","stockId":2731,"sp":7.55},{"date":"2024-09-03T16:00:00.000Z","stockId":2731,"sp":7.51},{"date":"2024-09-02T16:00:00.000Z","stockId":2731,"sp":7.57},{"date":"2024-09-01T16:00:00.000Z","stockId":2731,"sp":7.56},{"date":"2024-08-29T16:00:00.000Z","stockId":2731,"sp":7.62},{"date":"2024-08-28T16:00:00.000Z","stockId":2731,"sp":7.66},{"date":"2024-08-27T16:00:00.000Z","stockId":2731,"sp":7.52},{"date":"2024-08-26T16:00:00.000Z","stockId":2731,"sp":7.38},{"date":"2024-08-25T16:00:00.000Z","stockId":2731,"sp":7.45},{"date":"2024-08-22T16:00:00.000Z","stockId":2731,"sp":7.32},{"date":"2024-08-21T16:00:00.000Z","stockId":2731,"sp":7.4},{"date":"2024-08-20T16:00:00.000Z","stockId":2731,"sp":7.55},{"date":"2024-08-19T16:00:00.000Z","stockId":2731,"sp":7.54},{"date":"2024-08-18T16:00:00.000Z","stockId":2731,"sp":7.76},{"date":"2024-08-15T16:00:00.000Z","stockId":2731,"sp":7.64},{"date":"2024-08-14T16:00:00.000Z","stockId":2731,"sp":7.76},{"date":"2024-08-13T16:00:00.000Z","stockId":2731,"sp":7.79},{"date":"2024-08-12T16:00:00.000Z","stockId":2731,"sp":7.86},{"date":"2024-08-11T16:00:00.000Z","stockId":2731,"sp":7.77},{"date":"2024-08-08T16:00:00.000Z","stockId":2731,"sp":7.97},{"date":"2024-08-07T16:00:00.000Z","stockId":2731,"sp":7.97},{"date":"2024-08-06T16:00:00.000Z","stockId":2731,"sp":8.01},{"date":"2024-08-05T16:00:00.000Z","stockId":2731,"sp":8.12},{"date":"2024-08-04T16:00:00.000Z","stockId":2731,"sp":8.23},{"date":"2024-08-01T16:00:00.000Z","stockId":2731,"sp":8.19},{"date":"2024-07-31T16:00:00.000Z","stockId":2731,"sp":7.95},{"date":"2024-07-30T16:00:00.000Z","stockId":2731,"sp":8.03},{"date":"2024-07-29T16:00:00.000Z","stockId":2731,"sp":7.74},{"date":"2024-07-28T16:00:00.000Z","stockId":2731,"sp":7.68},{"date":"2024-07-25T16:00:00.000Z","stockId":2731,"sp":7.69},{"date":"2024-07-24T16:00:00.000Z","stockId":2731,"sp":7.61},{"date":"2024-07-23T16:00:00.000Z","stockId":2731,"sp":7.6},{"date":"2024-07-22T16:00:00.000Z","stockId":2731,"sp":7.73},{"date":"2024-07-21T16:00:00.000Z","stockId":2731,"sp":7.88},{"date":"2024-07-18T16:00:00.000Z","stockId":2731,"sp":7.89},{"date":"2024-07-17T16:00:00.000Z","stockId":2731,"sp":8.05},{"date":"2024-07-16T16:00:00.000Z","stockId":2731,"sp":8.26},{"date":"2024-07-15T16:00:00.000Z","stockId":2731,"sp":8.1},{"date":"2024-07-14T16:00:00.000Z","stockId":2731,"sp":8.06},{"date":"2024-07-11T16:00:00.000Z","stockId":2731,"sp":8.19},{"date":"2024-07-10T16:00:00.000Z","stockId":2731,"sp":8.18},{"date":"2024-07-09T16:00:00.000Z","stockId":2731,"sp":7.88},{"date":"2024-07-08T16:00:00.000Z","stockId":2731,"sp":7.92},{"date":"2024-07-07T16:00:00.000Z","stockId":2731,"sp":7.98},{"date":"2024-07-04T16:00:00.000Z","stockId":2731,"sp":8.24},{"date":"2024-07-03T16:00:00.000Z","stockId":2731,"sp":8.07},{"date":"2024-07-02T16:00:00.000Z","stockId":2731,"sp":8.33},{"date":"2024-07-01T16:00:00.000Z","stockId":2731,"sp":8.5},{"date":"2024-06-30T16:00:00.000Z","stockId":2731,"sp":8.53},{"date":"2024-06-27T16:00:00.000Z","stockId":2731,"sp":8.39},{"date":"2024-06-26T16:00:00.000Z","stockId":2731,"sp":8.43},{"sp":8.53,"stockId":2731,"date":"2024-06-25T16:00:00.000Z"},{"sp":8.34,"stockId":2731,"date":"2024-06-24T16:00:00.000Z"},{"sp":8.18,"stockId":2731,"date":"2024-06-23T16:00:00.000Z"},{"sp":8.57,"stockId":2731,"date":"2024-06-20T16:00:00.000Z"},{"sp":8.54,"stockId":2731,"date":"2024-06-19T16:00:00.000Z"},{"sp":8.77,"stockId":2731,"date":"2024-06-18T16:00:00.000Z"},{"sp":8.75,"stockId":2731,"date":"2024-06-17T16:00:00.000Z"},{"sp":8.65,"stockId":2731,"date":"2024-06-16T16:00:00.000Z"},{"sp":8.84,"stockId":2731,"date":"2024-06-13T16:00:00.000Z"},{"sp":8.82,"stockId":2731,"date":"2024-06-12T16:00:00.000Z"},{"sp":8.92,"stockId":2731,"date":"2024-06-11T16:00:00.000Z"},{"sp":8.8,"stockId":2731,"date":"2024-06-10T16:00:00.000Z"},{"sp":9.06,"stockId":2731,"date":"2024-06-06T16:00:00.000Z"},{"sp":8.62,"stockId":2731,"date":"2024-06-05T16:00:00.000Z"},{"sp":9.01,"stockId":2731,"date":"2024-06-04T16:00:00.000Z"},{"sp":9.23,"stockId":2731,"date":"2024-06-03T16:00:00.000Z"},{"sp":9.26,"stockId":2731,"date":"2024-06-02T16:00:00.000Z"},{"sp":9.41,"stockId":2731,"date":"2024-05-30T16:00:00.000Z"},{"sp":9.36,"stockId":2731,"date":"2024-05-29T16:00:00.000Z"},{"sp":9.61,"stockId":2731,"date":"2024-05-28T16:00:00.000Z"},{"sp":9.45,"stockId":2731,"date":"2024-05-27T16:00:00.000Z"},{"sp":9.5,"stockId":2731,"date":"2024-05-26T16:00:00.000Z"},{"sp":9.46,"stockId":2731,"date":"2024-05-23T16:00:00.000Z"},{"sp":9.56,"stockId":2731,"date":"2024-05-22T16:00:00.000Z"},{"sp":9.93,"stockId":2731,"date":"2024-05-21T16:00:00.000Z"},{"sp":10,"stockId":2731,"date":"2024-05-20T16:00:00.000Z"},{"sp":10.48,"stockId":2731,"date":"2024-05-19T16:00:00.000Z"},{"sp":9.99,"stockId":2731,"date":"2024-05-16T16:00:00.000Z"},{"sp":10.02,"stockId":2731,"date":"2024-05-15T16:00:00.000Z"},{"sp":10.02,"stockId":2731,"date":"2024-05-14T16:00:00.000Z"},{"sp":9.98,"stockId":2731,"date":"2024-05-13T16:00:00.000Z"},{"sp":9.77,"stockId":2731,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2731,"sp":10.08},{"date":"2024-05-08T16:00:00.000Z","stockId":2731,"sp":10.1},{"date":"2024-05-07T16:00:00.000Z","stockId":2731,"sp":9.97},{"date":"2024-05-06T16:00:00.000Z","stockId":2731,"sp":10.03},{"date":"2024-05-05T16:00:00.000Z","stockId":2731,"sp":10.09},{"date":"2024-04-29T16:00:00.000Z","stockId":2731,"sp":9.93},{"date":"2024-04-28T16:00:00.000Z","stockId":2731,"sp":10.07},{"date":"2024-04-25T16:00:00.000Z","stockId":2731,"sp":9.68},{"date":"2024-04-24T16:00:00.000Z","stockId":2731,"sp":9.5},{"date":"2024-04-23T16:00:00.000Z","stockId":2731,"sp":9.38},{"date":"2024-04-22T16:00:00.000Z","stockId":2731,"sp":9.34},{"date":"2024-04-21T16:00:00.000Z","stockId":2731,"sp":9.51},{"date":"2024-04-18T16:00:00.000Z","stockId":2731,"sp":10.22},{"date":"2024-04-17T16:00:00.000Z","stockId":2731,"sp":10.09},{"date":"2024-04-16T16:00:00.000Z","stockId":2731,"sp":10.27},{"date":"2024-04-15T16:00:00.000Z","stockId":2731,"sp":10.11},{"date":"2024-04-14T16:00:00.000Z","stockId":2731,"sp":11.23},{"date":"2024-04-11T16:00:00.000Z","stockId":2731,"sp":12.48},{"date":"2024-04-10T16:00:00.000Z","stockId":2731,"sp":11.99},{"date":"2024-04-09T16:00:00.000Z","stockId":2731,"sp":12.71},{"date":"2024-04-08T16:00:00.000Z","stockId":2731,"sp":11.55},{"date":"2024-04-07T16:00:00.000Z","stockId":2731,"sp":11.35},{"date":"2024-04-02T16:00:00.000Z","stockId":2731,"sp":11.77},{"date":"2024-04-01T16:00:00.000Z","stockId":2731,"sp":10.98},{"date":"2024-03-31T16:00:00.000Z","stockId":2731,"sp":10.93},{"date":"2024-03-28T16:00:00.000Z","stockId":2731,"sp":9.94},{"date":"2024-03-27T16:00:00.000Z","stockId":2731,"sp":9.53},{"date":"2024-03-26T16:00:00.000Z","stockId":2731,"sp":9.34},{"date":"2024-03-25T16:00:00.000Z","stockId":2731,"sp":9.66},{"date":"2024-03-24T16:00:00.000Z","stockId":2731,"sp":9.71},{"date":"2024-03-21T16:00:00.000Z","stockId":2731,"sp":9.99},{"date":"2024-03-20T16:00:00.000Z","stockId":2731,"sp":10.18},{"date":"2024-03-19T16:00:00.000Z","stockId":2731,"sp":10.08},{"date":"2024-03-18T16:00:00.000Z","stockId":2731,"sp":10.04},{"date":"2024-03-17T16:00:00.000Z","stockId":2731,"sp":10.03},{"date":"2024-03-14T16:00:00.000Z","stockId":2731,"sp":9.98},{"date":"2024-03-13T16:00:00.000Z","stockId":2731,"sp":9.92},{"date":"2024-03-12T16:00:00.000Z","stockId":2731,"sp":9.87},{"date":"2024-03-11T16:00:00.000Z","stockId":2731,"sp":10.06},{"date":"2024-03-10T16:00:00.000Z","stockId":2731,"sp":10.03},{"date":"2024-03-07T16:00:00.000Z","stockId":2731,"sp":9.91},{"date":"2024-03-06T16:00:00.000Z","stockId":2731,"sp":10.21},{"date":"2024-03-05T16:00:00.000Z","stockId":2731,"sp":9.86},{"date":"2024-03-04T16:00:00.000Z","stockId":2731,"sp":9.53},{"date":"2024-03-03T16:00:00.000Z","stockId":2731,"sp":9.43},{"date":"2024-02-29T16:00:00.000Z","stockId":2731,"sp":9.43},{"date":"2024-02-28T16:00:00.000Z","stockId":2731,"sp":9.46},{"date":"2024-02-27T16:00:00.000Z","stockId":2731,"sp":9.22},{"date":"2024-02-26T16:00:00.000Z","stockId":2731,"sp":9.94},{"date":"2024-02-25T16:00:00.000Z","stockId":2731,"sp":9.73},{"date":"2024-02-22T16:00:00.000Z","stockId":2731,"sp":9.6},{"date":"2024-02-21T16:00:00.000Z","stockId":2731,"sp":9.43},{"date":"2024-02-20T16:00:00.000Z","stockId":2731,"sp":9.3},{"date":"2024-02-19T16:00:00.000Z","stockId":2731,"sp":9.02},{"date":"2024-02-18T16:00:00.000Z","stockId":2731,"sp":9.09},{"date":"2024-02-07T16:00:00.000Z","stockId":2731,"sp":8.71},{"date":"2024-02-06T16:00:00.000Z","stockId":2731,"sp":8.26},{"date":"2024-02-05T16:00:00.000Z","stockId":2731,"sp":8.75},{"date":"2024-02-04T16:00:00.000Z","stockId":2731,"sp":8.89},{"date":"2024-02-01T16:00:00.000Z","stockId":2731,"sp":9.88},{"date":"2024-01-31T16:00:00.000Z","stockId":2731,"sp":10.48},{"date":"2024-01-30T16:00:00.000Z","stockId":2731,"sp":9.53},{"date":"2024-01-29T16:00:00.000Z","stockId":2731,"sp":10.53},{"date":"2024-01-28T16:00:00.000Z","stockId":2731,"sp":11.7},{"date":"2024-01-25T16:00:00.000Z","stockId":2731,"sp":13},{"date":"2024-01-24T16:00:00.000Z","stockId":2731,"sp":13.59},{"date":"2024-01-23T16:00:00.000Z","stockId":2731,"sp":13.61},{"date":"2024-01-22T16:00:00.000Z","stockId":2731,"sp":12.37},{"date":"2024-01-21T16:00:00.000Z","stockId":2731,"sp":13.62},{"date":"2024-01-18T16:00:00.000Z","stockId":2731,"sp":12.38},{"date":"2024-01-17T16:00:00.000Z","stockId":2731,"sp":12.09},{"date":"2024-01-16T16:00:00.000Z","stockId":2731,"sp":12.75},{"date":"2024-01-15T16:00:00.000Z","stockId":2731,"sp":11.59},{"date":"2024-01-14T16:00:00.000Z","stockId":2731,"sp":12.14},{"date":"2024-01-11T16:00:00.000Z","stockId":2731,"sp":11.75},{"date":"2024-01-10T16:00:00.000Z","stockId":2731,"sp":11.7},{"date":"2024-01-09T16:00:00.000Z","stockId":2731,"sp":11.28},{"date":"2024-01-08T16:00:00.000Z","stockId":2731,"sp":11.3},{"date":"2024-01-07T16:00:00.000Z","stockId":2731,"sp":10.92},{"date":"2024-01-04T16:00:00.000Z","stockId":2731,"sp":11.04},{"date":"2024-01-03T16:00:00.000Z","stockId":2731,"sp":11.11},{"date":"2024-01-02T16:00:00.000Z","stockId":2731,"sp":11.11},{"date":"2024-01-01T16:00:00.000Z","stockId":2731,"sp":11.17},{"date":"2023-12-28T16:00:00.000Z","stockId":2731,"sp":11.06},{"date":"2023-12-27T16:00:00.000Z","stockId":2731,"sp":10.88},{"date":"2023-12-26T16:00:00.000Z","stockId":2731,"sp":10.53},{"date":"2023-12-25T16:00:00.000Z","stockId":2731,"sp":10.5},{"date":"2023-12-24T16:00:00.000Z","stockId":2731,"sp":10.56},{"date":"2023-12-21T16:00:00.000Z","stockId":2731,"sp":10.78},{"date":"2023-12-20T16:00:00.000Z","stockId":2731,"sp":11.01},{"date":"2023-12-19T16:00:00.000Z","stockId":2731,"sp":10.72},{"date":"2023-12-18T16:00:00.000Z","stockId":2731,"sp":10.83},{"date":"2023-12-17T16:00:00.000Z","stockId":2731,"sp":10.84},{"date":"2023-12-14T16:00:00.000Z","stockId":2731,"sp":10.99},{"date":"2023-12-13T16:00:00.000Z","stockId":2731,"sp":11.05},{"date":"2023-12-12T16:00:00.000Z","stockId":2731,"sp":10.96},{"date":"2023-12-11T16:00:00.000Z","stockId":2731,"sp":11.03},{"date":"2023-12-10T16:00:00.000Z","stockId":2731,"sp":10.84},{"date":"2023-12-07T16:00:00.000Z","stockId":2731,"sp":10.99},{"date":"2023-12-06T16:00:00.000Z","stockId":2731,"sp":11.29},{"date":"2023-12-05T16:00:00.000Z","stockId":2731,"sp":11.31},{"date":"2023-12-04T16:00:00.000Z","stockId":2731,"sp":11.12},{"date":"2023-12-03T16:00:00.000Z","stockId":2731,"sp":11.49},{"date":"2023-11-30T16:00:00.000Z","stockId":2731,"sp":11.27},{"date":"2023-11-29T16:00:00.000Z","stockId":2731,"sp":11.19},{"date":"2023-11-28T16:00:00.000Z","stockId":2731,"sp":11.23},{"date":"2023-11-27T16:00:00.000Z","stockId":2731,"sp":11.22},{"date":"2023-11-26T16:00:00.000Z","stockId":2731,"sp":11.07},{"date":"2023-11-23T16:00:00.000Z","stockId":2731,"sp":11.14},{"date":"2023-11-22T16:00:00.000Z","stockId":2731,"sp":11.37},{"date":"2023-11-21T16:00:00.000Z","stockId":2731,"sp":11.32},{"date":"2023-11-20T16:00:00.000Z","stockId":2731,"sp":11.43},{"date":"2023-11-19T16:00:00.000Z","stockId":2731,"sp":11.44},{"date":"2023-11-16T16:00:00.000Z","stockId":2731,"sp":11.4},{"date":"2023-11-15T16:00:00.000Z","stockId":2731,"sp":11.26},{"date":"2023-11-14T16:00:00.000Z","stockId":2731,"sp":11.38},{"date":"2023-11-13T16:00:00.000Z","stockId":2731,"sp":11.3},{"date":"2023-11-12T16:00:00.000Z","stockId":2731,"sp":11.36},{"date":"2023-11-09T16:00:00.000Z","stockId":2731,"sp":11.16},{"date":"2023-11-08T16:00:00.000Z","stockId":2731,"sp":11.41},{"date":"2023-11-07T16:00:00.000Z","stockId":2731,"sp":11.33},{"date":"2023-11-06T16:00:00.000Z","stockId":2731,"sp":11.18},{"date":"2023-11-05T16:00:00.000Z","stockId":2731,"sp":11.17},{"date":"2023-11-02T16:00:00.000Z","stockId":2731,"sp":11.07},{"date":"2023-11-01T16:00:00.000Z","stockId":2731,"sp":11.01},{"date":"2023-10-31T16:00:00.000Z","stockId":2731,"sp":11.21},{"date":"2023-10-30T16:00:00.000Z","stockId":2731,"sp":11.25},{"date":"2023-10-29T16:00:00.000Z","stockId":2731,"sp":11.02},{"date":"2023-10-26T16:00:00.000Z","stockId":2731,"sp":11.01},{"date":"2023-10-25T16:00:00.000Z","stockId":2731,"sp":10.64},{"date":"2023-10-24T16:00:00.000Z","stockId":2731,"sp":10.72},{"date":"2023-10-23T16:00:00.000Z","stockId":2731,"sp":10.68},{"date":"2023-10-22T16:00:00.000Z","stockId":2731,"sp":10.34},{"date":"2023-10-19T16:00:00.000Z","stockId":2731,"sp":10.71},{"date":"2023-10-18T16:00:00.000Z","stockId":2731,"sp":10.7},{"date":"2023-10-17T16:00:00.000Z","stockId":2731,"sp":10.75},{"date":"2023-10-16T16:00:00.000Z","stockId":2731,"sp":10.91},{"date":"2023-10-15T16:00:00.000Z","stockId":2731,"sp":11.17},{"date":"2023-10-12T16:00:00.000Z","stockId":2731,"sp":11.07},{"date":"2023-10-11T16:00:00.000Z","stockId":2731,"sp":11.43},{"date":"2023-10-10T16:00:00.000Z","stockId":2731,"sp":11.06},{"date":"2023-10-09T16:00:00.000Z","stockId":2731,"sp":10.94},{"date":"2023-10-08T16:00:00.000Z","stockId":2731,"sp":10.7},{"date":"2023-09-27T16:00:00.000Z","stockId":2731,"sp":11.03},{"date":"2023-09-26T16:00:00.000Z","stockId":2731,"sp":10.86},{"date":"2023-09-25T16:00:00.000Z","stockId":2731,"sp":10.85},{"date":"2023-09-24T16:00:00.000Z","stockId":2731,"sp":11.06},{"date":"2023-09-21T16:00:00.000Z","stockId":2731,"sp":11.36},{"date":"2023-09-20T16:00:00.000Z","stockId":2731,"sp":11.23},{"date":"2023-09-19T16:00:00.000Z","stockId":2731,"sp":11.83},{"date":"2023-09-18T16:00:00.000Z","stockId":2731,"sp":12.42},{"date":"2023-09-17T16:00:00.000Z","stockId":2731,"sp":12.84},{"date":"2023-09-14T16:00:00.000Z","stockId":2731,"sp":13.29},{"date":"2023-09-13T16:00:00.000Z","stockId":2731,"sp":12.48},{"date":"2023-09-12T16:00:00.000Z","stockId":2731,"sp":12.45},{"date":"2023-09-11T16:00:00.000Z","stockId":2731,"sp":12.65},{"date":"2023-09-10T16:00:00.000Z","stockId":2731,"sp":12.67},{"date":"2023-09-07T16:00:00.000Z","stockId":2731,"sp":12.58},{"date":"2023-09-06T16:00:00.000Z","stockId":2731,"sp":12.77},{"date":"2023-09-05T16:00:00.000Z","stockId":2731,"sp":13.23},{"date":"2023-09-04T16:00:00.000Z","stockId":2731,"sp":13.26},{"date":"2023-09-03T16:00:00.000Z","stockId":2731,"sp":13.45},{"date":"2023-08-31T16:00:00.000Z","stockId":2731,"sp":13.05},{"date":"2023-08-30T16:00:00.000Z","stockId":2731,"sp":12.89},{"date":"2023-08-29T16:00:00.000Z","stockId":2731,"sp":13.11},{"date":"2023-08-28T16:00:00.000Z","stockId":2731,"sp":13.01},{"date":"2023-08-27T16:00:00.000Z","stockId":2731,"sp":12.8},{"date":"2023-08-24T16:00:00.000Z","stockId":2731,"sp":12.76},{"date":"2023-08-23T16:00:00.000Z","stockId":2731,"sp":13.09},{"date":"2023-08-22T16:00:00.000Z","stockId":2731,"sp":12.88},{"date":"2023-08-21T16:00:00.000Z","stockId":2731,"sp":13.18},{"date":"2023-08-20T16:00:00.000Z","stockId":2731,"sp":13.19},{"date":"2023-08-17T16:00:00.000Z","stockId":2731,"sp":13.23},{"date":"2023-08-16T16:00:00.000Z","stockId":2731,"sp":13.36},{"date":"2023-08-15T16:00:00.000Z","stockId":2731,"sp":13},{"date":"2023-08-14T16:00:00.000Z","stockId":2731,"sp":13.18},{"date":"2023-08-13T16:00:00.000Z","stockId":2731,"sp":13.19},{"date":"2023-08-10T16:00:00.000Z","stockId":2731,"sp":13.07},{"date":"2023-08-09T16:00:00.000Z","stockId":2731,"sp":13.37},{"date":"2023-08-08T16:00:00.000Z","stockId":2731,"sp":13.36},{"date":"2023-08-07T16:00:00.000Z","stockId":2731,"sp":13.55},{"date":"2023-08-06T16:00:00.000Z","stockId":2731,"sp":13.5},{"date":"2023-08-03T16:00:00.000Z","stockId":2731,"sp":13.58},{"date":"2023-08-02T16:00:00.000Z","stockId":2731,"sp":13.98},{"date":"2023-08-01T16:00:00.000Z","stockId":2731,"sp":14.12},{"date":"2023-07-31T16:00:00.000Z","stockId":2731,"sp":14.72},{"date":"2023-07-30T16:00:00.000Z","stockId":2731,"sp":14.13},{"date":"2023-07-27T16:00:00.000Z","stockId":2731,"sp":13.83},{"date":"2023-07-26T16:00:00.000Z","stockId":2731,"sp":13.94},{"date":"2023-07-25T16:00:00.000Z","stockId":2731,"sp":14.04},{"date":"2023-07-24T16:00:00.000Z","stockId":2731,"sp":13.75},{"date":"2023-07-23T16:00:00.000Z","stockId":2731,"sp":13.75},{"date":"2023-07-20T16:00:00.000Z","stockId":2731,"sp":13.93},{"date":"2023-07-19T16:00:00.000Z","stockId":2731,"sp":14.21},{"date":"2023-07-18T16:00:00.000Z","stockId":2731,"sp":14.41},{"date":"2023-07-17T16:00:00.000Z","stockId":2731,"sp":14.36},{"date":"2023-07-16T16:00:00.000Z","stockId":2731,"sp":14.4},{"date":"2023-07-13T16:00:00.000Z","stockId":2731,"sp":13.88},{"date":"2023-07-12T16:00:00.000Z","stockId":2731,"sp":12.86},{"date":"2023-07-11T16:00:00.000Z","stockId":2731,"sp":12.74},{"date":"2023-07-10T16:00:00.000Z","stockId":2731,"sp":12.7},{"date":"2023-07-09T16:00:00.000Z","stockId":2731,"sp":13.09},{"date":"2023-07-06T16:00:00.000Z","stockId":2731,"sp":13.3},{"date":"2023-07-05T16:00:00.000Z","stockId":2731,"sp":13.37},{"date":"2023-07-04T16:00:00.000Z","stockId":2731,"sp":13.47},{"date":"2023-07-03T16:00:00.000Z","stockId":2731,"sp":13.65},{"date":"2023-07-02T16:00:00.000Z","stockId":2731,"sp":13.82},{"date":"2023-06-29T16:00:00.000Z","stockId":2731,"sp":14.27},{"date":"2023-06-28T16:00:00.000Z","stockId":2731,"sp":12.97},{"date":"2023-06-27T16:00:00.000Z","stockId":2731,"sp":12.87},{"date":"2023-06-26T16:00:00.000Z","stockId":2731,"sp":12.68},{"date":"2023-06-25T16:00:00.000Z","stockId":2731,"sp":12.49},{"date":"2023-06-20T16:00:00.000Z","stockId":2731,"sp":12.28},{"date":"2023-06-19T16:00:00.000Z","stockId":2731,"sp":12.41},{"date":"2023-06-18T16:00:00.000Z","stockId":2731,"sp":12.48},{"date":"2023-06-15T16:00:00.000Z","stockId":2731,"sp":12.79},{"date":"2023-06-14T16:00:00.000Z","stockId":2731,"sp":12.8},{"date":"2023-06-13T16:00:00.000Z","stockId":2731,"sp":12.88},{"date":"2023-06-12T16:00:00.000Z","stockId":2731,"sp":12.84},{"date":"2023-06-11T16:00:00.000Z","stockId":2731,"sp":12.92},{"date":"2023-06-08T16:00:00.000Z","stockId":2731,"sp":12.75},{"date":"2023-06-07T16:00:00.000Z","stockId":2731,"sp":12.7},{"date":"2023-06-06T16:00:00.000Z","stockId":2731,"sp":12.92},{"date":"2023-06-05T16:00:00.000Z","stockId":2731,"sp":12.85},{"date":"2023-06-04T16:00:00.000Z","stockId":2731,"sp":13.17},{"date":"2023-06-01T16:00:00.000Z","stockId":2731,"sp":13.19},{"date":"2023-05-31T16:00:00.000Z","stockId":2731,"sp":12.99},{"date":"2023-05-30T16:00:00.000Z","stockId":2731,"sp":12.8},{"date":"2023-05-29T16:00:00.000Z","stockId":2731,"sp":12.97},{"date":"2023-05-28T16:00:00.000Z","stockId":2731,"sp":13.06},{"date":"2023-05-25T16:00:00.000Z","stockId":2731,"sp":13.2},{"date":"2023-05-24T16:00:00.000Z","stockId":2731,"sp":13.36}],"dateFlag":"day"}