window.pageData = {"stock":{"_id":2897,"stockCode":"002897","exchange":"sz","market":"a","stockType":"company","followedNum":315,"ipoDate":"2017-09-06T16:00:00.000Z","areaCode":"cn","blackenedNum":7,"provinceCode":11,"fsTableType":"non_financial","tickerId":2897,"establishDate":"1995-12-22T16:00:00.000Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"意华股份","mutualMarkets":["ha"],"convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"yhgf","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"无","fsDatePrebooks":[],"latestLiftedDate":"2027-02-05T16:00:00.000Z","province":{"shortName":"浙江"},"earliestMutualMarketDate":"2022-12-11T16:00:00.000Z","industry":{"_id":2010000730202,"stockCode":"730202","name":"通信传输设备","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":730202,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":106.81393246734092},"pb":{"mcw":11.00239534121572},"ps_ttm":{"mcw":7.588872481718179},"dyr":{"mcw":0.002312011367513604}},"staticDividendYieldRatio":0.002312011366957756},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000301,"stockCode":"C0301","exchange":"sz","stockType":"industry","source":"cni","tickerId":301,"name":"工业品"},{"_id":2000000030103,"stockCode":"C030103","exchange":"sz","stockType":"industry","source":"cni","tickerId":30103,"name":"电气部件与设备"}],"sw":[{"_id":2010000730000,"stockCode":"730000","name":"通信","stockType":"industry","exchange":"sw","tickerId":730000,"source":"sw"},{"_id":2010000730200,"stockCode":"730200","name":"通信设备","stockType":"industry","exchange":"sw","tickerId":730200,"source":"sw"},{"_id":2010000730202,"stockCode":"730202","name":"通信传输设备","stockType":"industry","exchange":"sw","tickerId":730202,"source":"sw"}],"sw_2021":[{"_id":2020000730000,"stockCode":"730000","name":"通信","stockType":"industry","exchange":"sw_2021","tickerId":730000,"source":"sw_2021"},{"_id":2020000730200,"stockCode":"730200","name":"通信设备","stockType":"industry","exchange":"sw_2021","tickerId":730200,"source":"sw_2021"},{"_id":2020000730204,"stockCode":"730204","name":"通信网络设备及器件","stockType":"industry","exchange":"sw_2021","tickerId":730204,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399088,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399088","tickerId":399088,"source":"cni","name":"深创100","weighting":0.0012},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00072},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0007},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0005},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00011},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00011}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.czt.cn","companyName":"温州意华接插件股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2897,"type":"tr_dri","cagr_p_r_fs":0.08616148901212406,"cagr_p_r_fys":0.3338265211762528,"cagr_p_r_y1":0.855564549418689,"cagr_p_r_y3":0.23197439126773434,"cagr_p_r_y5":0.30312570611469547,"p_r_fs":1.0536770886124471,"cagr_p_r_d30":0.051771911914831215,"cagr_p_r_d60":0.1641646489104116,"cagr_p_r_d90":0.23747426218256718,"last_data_date":"2026-05-21T16:00:00.000Z","period_date":"2017-09-06T16:00:00.000Z","cagr_p_r_d14":0.1404174573055026,"cagr_p_r_d7":0.05903083700440526},"ple":{"stockId":2897,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2897,"type":"mtasl","last_data_date":"2026-05-20T16:00:00.000Z","spc":-0.0745,"mtaslb":497112586,"mtaslb_mc_r":0.04156530311381645,"mtaslb_fbc":-18134233,"mtaslb_fb":494922882,"mtaslb_smc":-2600,"mtaslb_sb":2189704,"fb_mc_rc_d1":-0.0015162659578721127,"fb_mc_rc_d5":-0.01587784956545494,"fb_mc_rc_d20":-0.0196685441604436,"fb_mc_rc_d60":0.005131052705831795,"fb_mc_rc_d120":0.0007759004991750626,"sb_mc_rc_d1":-0.0000020937042537231104,"sb_mc_rc_d5":0.000007851373165786367,"sb_mc_rc_d20":0.000005452379409187826,"sb_mc_rc_d60":0.00003964462028089041,"sb_mc_rc_d120":0.00003964462028089041,"npa_o_f_d1":-18134233,"npa_o_f_d120":52718119,"npa_o_f_d20":-223961813,"npa_o_f_d5":-199492346,"npa_o_f_d60":80305058,"fb_mc_rc_d240":0.008442839778705887,"npa_o_f_d240":137640557},"mm_ha":{"stockId":2897,"type":"mm_ha","mm_sh":1369084,"mm_sha":79721761,"mm_sh_cap_r":0.007504905585611129,"spc":-0.0338,"mm_shc_v_r":0.21870900120900122,"mm_sh_nba_d1":108429614.13828292,"mm_sh_nba_d5":108429614.13828292,"mm_sh_nba_d20":108429614.13828292,"mm_sh_nba_d60":108429614.13828292,"mm_sh_nba_d120":108897035.99518639,"mm_sh_nba_d240":81124352.79346693,"mm_sh_cap_rc_d1":0.012296364976698698,"mm_sh_cap_rc_d5":0.012296364976698698,"mm_sh_cap_rc_d20":0.012296364976698698,"mm_sh_cap_rc_d60":0.012296364976698698,"mm_sh_cap_rc_d120":0.012362561966694812,"mm_sh_nbv_d1":2243167,"mm_sh_nbv_d5":2243167,"mm_sh_nbv_d20":2243167,"mm_sh_nbv_d60":2243167,"mm_sh_nbv_d120":2255243,"mm_sh_nbv_d240":1594375,"mm_sh_nbp_d1":-4694829.797376394,"mm_sh_nbp_d5":-1800058.0130798796,"mm_sh_nbp_d20":-1800058.0130798796,"mm_sh_nbp_d60":-1800058.0130798796,"mm_sh_nbp_d120":-15428144.527057,"mm_sh_nbp_d240":6074376.155151625,"mm_sh_nbpr_d1":-0.04329840915406158,"mm_sh_nbpr_d5":-0.12403988795368812,"mm_sh_nbpr_d20":-0.12403988795368812,"mm_sh_nbpr_d60":-0.12403988795368812,"mm_sh_nbpr_d120":-0.18071007089090202,"mm_sh_nbpr_d240":1.1080470943323433,"mm_sh_cap_rc_d240":0.008739882902041618,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.0018436756838427978,"mm_shc_v_r_d20":0.010935450060450061,"mm_shc_v_r_d240":0.0005390341292451646,"mm_shc_v_r_d5":0.043741800241800244,"mm_shc_v_r_d60":0.0036451500201500203,"mm_sh_cap_rc_q1":-0.004843656123345187,"mm_sh_cap_rc_q2":-0.010282356090766907,"mm_sh_cap_rc_q3":0.0020140088859317926,"mm_sh_cap_rc_q4":0.0020802058759279065,"mm_sh_nba_q1":-52313396.4706613,"mm_sh_nba_q2":-106256650.58883315,"mm_sh_nba_q3":2172963.5494497716,"mm_sh_nba_q4":2640385.4063532357,"mm_sh_nbv_q1":-883605,"mm_sh_nbv_q2":-1875761,"mm_sh_nbv_q3":367406,"mm_sh_nbv_q4":379482}},"priceMetrics":{"pe_ttm":47.56980722510372,"d_pe_ttm":53.82226109893933,"pb":4.918905317060765,"pb_wo_gw":5.468089621136263,"dyr":0.006932889628397116,"mc":13982675795.52,"mc_om":13982675795.52,"sp":72.12,"spc":0.1001,"ta":1451232716,"to_r":0.11491613278258855,"cmc":13156506362,"ecmc":7804604198.280001,"ecmc_psh":175432,"shn":44488},"staticDividendYieldRatio":0.006932889628397116},"shareholdersEquityChangeData":[{"_id":"692b5161a1ad66a43a00d147","stockId":2897,"source":"cn_info","shareholderName":"吴艳梅","declarationDate":"2025-11-03T16:00:00.000Z","date":"2025-10-30T16:00:00.000Z","changeQuantity":-10000,"sharesChangeRatio":0.00005,"priceLimit":"47.24","sharesHeldAfterChange":0.00016,"quantityHeldAfterChange":30000,"priceFloor":47.24,"priceCeiling":47.24,"averagePrice":47.24,"stock":{"_id":2897,"stockCode":"002897","exchange":"sz","market":"a","stockType":"company","followedNum":315,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2897,"memoNum":2,"currency":"CNY","name":"意华股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"692b5161a1ad66a43a00d148","stockId":2897,"source":"cn_info","shareholderName":"蒋新荣","declarationDate":"2025-11-03T16:00:00.000Z","date":"2025-10-30T16:00:00.000Z","changeQuantity":-10000,"sharesChangeRatio":0.00005,"priceLimit":"47.03","sharesHeldAfterChange":0.00016,"quantityHeldAfterChange":30000,"priceFloor":47.03,"priceCeiling":47.03,"averagePrice":47.03,"stock":{"_id":2897,"stockCode":"002897","exchange":"sz","market":"a","stockType":"company","followedNum":315,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2897,"memoNum":2,"currency":"CNY","name":"意华股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"692b5161a1ad66a43a00d149","stockId":2897,"source":"cn_info","shareholderName":"蒋甘雨","declarationDate":"2025-11-03T16:00:00.000Z","date":"2025-10-30T16:00:00.000Z","changeQuantity":-7500,"sharesChangeRatio":0.00004,"priceLimit":"46.93","sharesHeldAfterChange":0.00012,"quantityHeldAfterChange":22500,"priceFloor":46.93,"priceCeiling":46.93,"averagePrice":46.93,"stock":{"_id":2897,"stockCode":"002897","exchange":"sz","market":"a","stockType":"company","followedNum":315,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2897,"memoNum":2,"currency":"CNY","name":"意华股份","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"date":"2026-05-21T16:00:00.000Z","stockId":2897,"sp":72.12},{"date":"2026-05-20T16:00:00.000Z","stockId":2897,"sp":65.56},{"stockId":2897,"date":"2026-05-19T16:00:00.000Z","sp":70.84},{"stockId":2897,"date":"2026-05-18T16:00:00.000Z","sp":73.49},{"stockId":2897,"date":"2026-05-17T16:00:00.000Z","sp":67.8},{"date":"2026-05-14T16:00:00.000Z","stockId":2897,"sp":68.1},{"stockId":2897,"date":"2026-05-13T16:00:00.000Z","sp":70.01},{"date":"2026-05-12T16:00:00.000Z","stockId":2897,"sp":74.95},{"stockId":2897,"date":"2026-05-11T16:00:00.000Z","sp":72.4},{"date":"2026-05-10T16:00:00.000Z","stockId":2897,"sp":68.11},{"stockId":2897,"date":"2026-05-07T16:00:00.000Z","sp":63.24},{"stockId":2897,"date":"2026-05-06T16:00:00.000Z","sp":63.96},{"date":"2026-05-05T16:00:00.000Z","stockId":2897,"sp":59.54},{"date":"2026-04-29T16:00:00.000Z","stockId":2897,"sp":57.43},{"stockId":2897,"date":"2026-04-28T16:00:00.000Z","sp":58.49},{"stockId":2897,"date":"2026-04-27T16:00:00.000Z","sp":64.4},{"stockId":2897,"date":"2026-04-26T16:00:00.000Z","sp":66.74},{"stockId":2897,"date":"2026-04-23T16:00:00.000Z","sp":68.41},{"stockId":2897,"date":"2026-04-22T16:00:00.000Z","sp":66.64},{"date":"2026-04-21T16:00:00.000Z","stockId":2897,"sp":68.57},{"date":"2026-04-20T16:00:00.000Z","stockId":2897,"sp":66.7},{"date":"2026-04-19T16:00:00.000Z","stockId":2897,"sp":67.29},{"date":"2026-04-16T16:00:00.000Z","stockId":2897,"sp":67.19},{"date":"2026-04-15T16:00:00.000Z","stockId":2897,"sp":66.34},{"stockId":2897,"date":"2026-04-14T16:00:00.000Z","sp":66.3},{"stockId":2897,"date":"2026-04-13T16:00:00.000Z","sp":65.83},{"stockId":2897,"date":"2026-04-12T16:00:00.000Z","sp":64.92},{"stockId":2897,"date":"2026-04-09T16:00:00.000Z","sp":66},{"date":"2026-04-08T16:00:00.000Z","stockId":2897,"sp":66.85},{"date":"2026-04-07T16:00:00.000Z","stockId":2897,"sp":64.61},{"stockId":2897,"date":"2026-04-06T16:00:00.000Z","sp":61.46},{"stockId":2897,"date":"2026-04-02T16:00:00.000Z","sp":61.37},{"date":"2026-04-01T16:00:00.000Z","stockId":2897,"sp":59.7},{"date":"2026-03-31T16:00:00.000Z","stockId":2897,"sp":61.2},{"date":"2026-03-30T16:00:00.000Z","stockId":2897,"sp":58.23},{"date":"2026-03-29T16:00:00.000Z","stockId":2897,"sp":60.27},{"date":"2026-03-26T16:00:00.000Z","stockId":2897,"sp":60.77},{"date":"2026-03-25T16:00:00.000Z","stockId":2897,"sp":58.52},{"stockId":2897,"date":"2026-03-24T16:00:00.000Z","sp":62.14},{"date":"2026-03-23T16:00:00.000Z","stockId":2897,"sp":62.02},{"stockId":2897,"date":"2026-03-22T16:00:00.000Z","sp":61.95},{"stockId":2897,"date":"2026-03-19T16:00:00.000Z","sp":64.57},{"date":"2026-03-18T16:00:00.000Z","stockId":2897,"sp":65},{"stockId":2897,"date":"2026-03-17T16:00:00.000Z","sp":66.66},{"stockId":2897,"date":"2026-03-16T16:00:00.000Z","sp":61.5},{"stockId":2897,"date":"2026-03-15T16:00:00.000Z","sp":63.63},{"stockId":2897,"date":"2026-03-12T16:00:00.000Z","sp":64.87},{"stockId":2897,"date":"2026-03-11T16:00:00.000Z","sp":67.42},{"date":"2026-03-10T16:00:00.000Z","stockId":2897,"sp":71.56},{"date":"2026-03-09T16:00:00.000Z","stockId":2897,"sp":75.19},{"stockId":2897,"date":"2026-03-08T16:00:00.000Z","sp":69.75},{"date":"2026-03-05T16:00:00.000Z","stockId":2897,"sp":70},{"stockId":2897,"date":"2026-03-04T16:00:00.000Z","sp":69.8},{"stockId":2897,"date":"2026-03-03T16:00:00.000Z","sp":68.52},{"stockId":2897,"date":"2026-03-02T16:00:00.000Z","sp":64.8},{"stockId":2897,"date":"2026-03-01T16:00:00.000Z","sp":69.25},{"stockId":2897,"date":"2026-02-26T16:00:00.000Z","sp":68.75},{"stockId":2897,"date":"2026-02-25T16:00:00.000Z","sp":64.93},{"date":"2026-02-24T16:00:00.000Z","stockId":2897,"sp":60.2},{"date":"2026-02-23T16:00:00.000Z","stockId":2897,"sp":57.84},{"date":"2026-02-12T16:00:00.000Z","stockId":2897,"sp":58.28},{"date":"2026-02-11T16:00:00.000Z","stockId":2897,"sp":58.48},{"stockId":2897,"date":"2026-02-10T16:00:00.000Z","sp":55.8},{"date":"2026-02-09T16:00:00.000Z","stockId":2897,"sp":57.4},{"date":"2026-02-08T16:00:00.000Z","stockId":2897,"sp":57.9},{"date":"2026-02-05T16:00:00.000Z","stockId":2897,"sp":54.07},{"date":"2026-02-04T16:00:00.000Z","stockId":2897,"sp":52.9},{"stockId":2897,"date":"2026-02-03T16:00:00.000Z","sp":54.86},{"stockId":2897,"date":"2026-02-02T16:00:00.000Z","sp":54.87},{"date":"2026-02-01T16:00:00.000Z","stockId":2897,"sp":51.06},{"stockId":2897,"date":"2026-01-29T16:00:00.000Z","sp":52.5},{"date":"2026-01-28T16:00:00.000Z","stockId":2897,"sp":51.02},{"stockId":2897,"date":"2026-01-27T16:00:00.000Z","sp":53.56},{"date":"2026-01-26T16:00:00.000Z","stockId":2897,"sp":55.64},{"stockId":2897,"date":"2026-01-25T16:00:00.000Z","sp":53.85},{"date":"2026-01-22T16:00:00.000Z","stockId":2897,"sp":55.08},{"date":"2026-01-21T16:00:00.000Z","stockId":2897,"sp":53.82},{"stockId":2897,"date":"2026-01-20T16:00:00.000Z","sp":53.69},{"date":"2026-01-19T16:00:00.000Z","stockId":2897,"sp":51.36},{"date":"2026-01-18T16:00:00.000Z","stockId":2897,"sp":53.51},{"stockId":2897,"date":"2026-01-15T16:00:00.000Z","sp":54.67},{"date":"2026-01-14T16:00:00.000Z","stockId":2897,"sp":53.16},{"stockId":2897,"date":"2026-01-13T16:00:00.000Z","sp":53.14},{"stockId":2897,"date":"2026-01-12T16:00:00.000Z","sp":51.9},{"date":"2026-01-11T16:00:00.000Z","stockId":2897,"sp":54.2},{"stockId":2897,"date":"2026-01-08T16:00:00.000Z","sp":53.98},{"date":"2026-01-07T16:00:00.000Z","stockId":2897,"sp":53.44},{"date":"2026-01-06T16:00:00.000Z","stockId":2897,"sp":53.48},{"date":"2026-01-05T16:00:00.000Z","stockId":2897,"sp":53.25},{"date":"2026-01-04T16:00:00.000Z","stockId":2897,"sp":52.52},{"date":"2025-12-30T16:00:00.000Z","stockId":2897,"sp":54.07},{"date":"2025-12-29T16:00:00.000Z","stockId":2897,"sp":52.69},{"date":"2025-12-28T16:00:00.000Z","stockId":2897,"sp":51.77},{"date":"2025-12-25T16:00:00.000Z","stockId":2897,"sp":49.19},{"date":"2025-12-24T16:00:00.000Z","stockId":2897,"sp":49.13},{"date":"2025-12-23T16:00:00.000Z","stockId":2897,"sp":49.71},{"date":"2025-12-22T16:00:00.000Z","stockId":2897,"sp":48.7},{"date":"2025-12-21T16:00:00.000Z","stockId":2897,"sp":47.78},{"date":"2025-12-18T16:00:00.000Z","stockId":2897,"sp":45.8},{"date":"2025-12-17T16:00:00.000Z","stockId":2897,"sp":46.25},{"date":"2025-12-16T16:00:00.000Z","stockId":2897,"sp":47.1},{"date":"2025-12-15T16:00:00.000Z","stockId":2897,"sp":45},{"date":"2025-12-14T16:00:00.000Z","stockId":2897,"sp":46.1},{"date":"2025-12-11T16:00:00.000Z","stockId":2897,"sp":47.1},{"date":"2025-12-10T16:00:00.000Z","stockId":2897,"sp":46.86},{"date":"2025-12-09T16:00:00.000Z","stockId":2897,"sp":47.94},{"date":"2025-12-08T16:00:00.000Z","stockId":2897,"sp":47.65},{"date":"2025-12-07T16:00:00.000Z","stockId":2897,"sp":47.65},{"date":"2025-12-04T16:00:00.000Z","stockId":2897,"sp":46.24},{"date":"2025-12-03T16:00:00.000Z","stockId":2897,"sp":44.8},{"date":"2025-12-02T16:00:00.000Z","stockId":2897,"sp":45.02},{"date":"2025-12-01T16:00:00.000Z","stockId":2897,"sp":45.5},{"date":"2025-11-30T16:00:00.000Z","stockId":2897,"sp":46.29},{"date":"2025-11-27T16:00:00.000Z","stockId":2897,"sp":46.01},{"date":"2025-11-26T16:00:00.000Z","stockId":2897,"sp":45.55},{"date":"2025-11-25T16:00:00.000Z","stockId":2897,"sp":45.48},{"date":"2025-11-24T16:00:00.000Z","stockId":2897,"sp":46.03},{"date":"2025-11-23T16:00:00.000Z","stockId":2897,"sp":44.3},{"date":"2025-11-20T16:00:00.000Z","stockId":2897,"sp":44.5},{"date":"2025-11-19T16:00:00.000Z","stockId":2897,"sp":46.7},{"date":"2025-11-18T16:00:00.000Z","stockId":2897,"sp":47.42},{"date":"2025-11-17T16:00:00.000Z","stockId":2897,"sp":48.85},{"date":"2025-11-16T16:00:00.000Z","stockId":2897,"sp":49.39},{"date":"2025-11-13T16:00:00.000Z","stockId":2897,"sp":48.04},{"date":"2025-11-12T16:00:00.000Z","stockId":2897,"sp":47.68},{"date":"2025-11-11T16:00:00.000Z","stockId":2897,"sp":47.94},{"date":"2025-11-10T16:00:00.000Z","stockId":2897,"sp":50.3},{"date":"2025-11-09T16:00:00.000Z","stockId":2897,"sp":52.16},{"date":"2025-11-06T16:00:00.000Z","stockId":2897,"sp":52.6},{"date":"2025-11-05T16:00:00.000Z","stockId":2897,"sp":47.82},{"date":"2025-11-04T16:00:00.000Z","stockId":2897,"sp":46.05},{"date":"2025-11-03T16:00:00.000Z","stockId":2897,"sp":45.26},{"date":"2025-11-02T16:00:00.000Z","stockId":2897,"sp":46.64},{"date":"2025-10-30T16:00:00.000Z","stockId":2897,"sp":46.89},{"date":"2025-10-29T16:00:00.000Z","stockId":2897,"sp":48.36},{"date":"2025-10-28T16:00:00.000Z","stockId":2897,"sp":48.03},{"date":"2025-10-27T16:00:00.000Z","stockId":2897,"sp":46.6},{"date":"2025-10-26T16:00:00.000Z","stockId":2897,"sp":46.92},{"date":"2025-10-23T16:00:00.000Z","stockId":2897,"sp":44.27},{"date":"2025-10-22T16:00:00.000Z","stockId":2897,"sp":42.94},{"date":"2025-10-21T16:00:00.000Z","stockId":2897,"sp":43.28},{"date":"2025-10-20T16:00:00.000Z","stockId":2897,"sp":43.32},{"date":"2025-10-19T16:00:00.000Z","stockId":2897,"sp":42.5},{"date":"2025-10-16T16:00:00.000Z","stockId":2897,"sp":42.12},{"date":"2025-10-15T16:00:00.000Z","stockId":2897,"sp":44.5},{"date":"2025-10-14T16:00:00.000Z","stockId":2897,"sp":45.5},{"date":"2025-10-13T16:00:00.000Z","stockId":2897,"sp":44.84},{"date":"2025-10-12T16:00:00.000Z","stockId":2897,"sp":47.31},{"date":"2025-10-09T16:00:00.000Z","stockId":2897,"sp":47.8},{"date":"2025-10-08T16:00:00.000Z","stockId":2897,"sp":48.71},{"date":"2025-09-29T16:00:00.000Z","stockId":2897,"sp":48.21},{"date":"2025-09-28T16:00:00.000Z","stockId":2897,"sp":47.71},{"date":"2025-09-25T16:00:00.000Z","stockId":2897,"sp":47.02},{"date":"2025-09-24T16:00:00.000Z","stockId":2897,"sp":49.4},{"date":"2025-09-23T16:00:00.000Z","stockId":2897,"sp":49.43},{"date":"2025-09-22T16:00:00.000Z","stockId":2897,"sp":49.75},{"date":"2025-09-21T16:00:00.000Z","stockId":2897,"sp":51.63},{"date":"2025-09-18T16:00:00.000Z","stockId":2897,"sp":51.64},{"date":"2025-09-17T16:00:00.000Z","stockId":2897,"sp":48.5},{"date":"2025-09-16T16:00:00.000Z","stockId":2897,"sp":46.15},{"date":"2025-09-15T16:00:00.000Z","stockId":2897,"sp":45.72},{"date":"2025-09-14T16:00:00.000Z","stockId":2897,"sp":45.01},{"date":"2025-09-11T16:00:00.000Z","stockId":2897,"sp":45.44},{"date":"2025-09-10T16:00:00.000Z","stockId":2897,"sp":45.13},{"date":"2025-09-09T16:00:00.000Z","stockId":2897,"sp":43.25},{"date":"2025-09-08T16:00:00.000Z","stockId":2897,"sp":42.63},{"date":"2025-09-07T16:00:00.000Z","stockId":2897,"sp":44.4},{"date":"2025-09-04T16:00:00.000Z","stockId":2897,"sp":44.42},{"date":"2025-09-03T16:00:00.000Z","stockId":2897,"sp":42.33},{"date":"2025-09-02T16:00:00.000Z","stockId":2897,"sp":43.97},{"date":"2025-09-01T16:00:00.000Z","stockId":2897,"sp":44.23},{"date":"2025-08-31T16:00:00.000Z","stockId":2897,"sp":46.08},{"date":"2025-08-28T16:00:00.000Z","stockId":2897,"sp":46.73},{"date":"2025-08-27T16:00:00.000Z","stockId":2897,"sp":45.25},{"date":"2025-08-26T16:00:00.000Z","stockId":2897,"sp":43.79},{"date":"2025-08-25T16:00:00.000Z","stockId":2897,"sp":44.97},{"date":"2025-08-24T16:00:00.000Z","stockId":2897,"sp":44.94},{"date":"2025-08-21T16:00:00.000Z","stockId":2897,"sp":45.05},{"date":"2025-08-20T16:00:00.000Z","stockId":2897,"sp":44.57},{"date":"2025-08-19T16:00:00.000Z","stockId":2897,"sp":46.08},{"date":"2025-08-18T16:00:00.000Z","stockId":2897,"sp":45.28},{"date":"2025-08-17T16:00:00.000Z","stockId":2897,"sp":42.88},{"date":"2025-08-14T16:00:00.000Z","stockId":2897,"sp":41.55},{"date":"2025-08-13T16:00:00.000Z","stockId":2897,"sp":40.67},{"date":"2025-08-12T16:00:00.000Z","stockId":2897,"sp":41.5},{"date":"2025-08-11T16:00:00.000Z","stockId":2897,"sp":41.3},{"date":"2025-08-10T16:00:00.000Z","stockId":2897,"sp":40.7},{"date":"2025-08-07T16:00:00.000Z","stockId":2897,"sp":39.61},{"date":"2025-08-06T16:00:00.000Z","stockId":2897,"sp":40.22},{"date":"2025-08-05T16:00:00.000Z","stockId":2897,"sp":40.31},{"date":"2025-08-04T16:00:00.000Z","stockId":2897,"sp":39.86},{"date":"2025-08-03T16:00:00.000Z","stockId":2897,"sp":39.62},{"date":"2025-07-31T16:00:00.000Z","stockId":2897,"sp":39.15},{"date":"2025-07-30T16:00:00.000Z","stockId":2897,"sp":38.94},{"date":"2025-07-29T16:00:00.000Z","stockId":2897,"sp":39.09},{"date":"2025-07-28T16:00:00.000Z","stockId":2897,"sp":40.06},{"date":"2025-07-27T16:00:00.000Z","stockId":2897,"sp":40.22},{"date":"2025-07-24T16:00:00.000Z","stockId":2897,"sp":40.24},{"date":"2025-07-23T16:00:00.000Z","stockId":2897,"sp":39.06},{"date":"2025-07-22T16:00:00.000Z","stockId":2897,"sp":38.83},{"date":"2025-07-21T16:00:00.000Z","stockId":2897,"sp":38.85},{"date":"2025-07-20T16:00:00.000Z","stockId":2897,"sp":39},{"date":"2025-07-17T16:00:00.000Z","stockId":2897,"sp":39.15},{"date":"2025-07-16T16:00:00.000Z","stockId":2897,"sp":38.86},{"date":"2025-07-15T16:00:00.000Z","stockId":2897,"sp":38.24},{"date":"2025-07-14T16:00:00.000Z","stockId":2897,"sp":38.39},{"date":"2025-07-13T16:00:00.000Z","stockId":2897,"sp":38.02},{"date":"2025-07-10T16:00:00.000Z","stockId":2897,"sp":38.3},{"date":"2025-07-09T16:00:00.000Z","stockId":2897,"sp":38.38},{"date":"2025-07-08T16:00:00.000Z","stockId":2897,"sp":37.91},{"date":"2025-07-07T16:00:00.000Z","stockId":2897,"sp":38.3},{"date":"2025-07-06T16:00:00.000Z","stockId":2897,"sp":37.17},{"date":"2025-07-03T16:00:00.000Z","stockId":2897,"sp":37.49},{"date":"2025-07-02T16:00:00.000Z","stockId":2897,"sp":38.16},{"date":"2025-07-01T16:00:00.000Z","stockId":2897,"sp":37.7},{"date":"2025-06-30T16:00:00.000Z","stockId":2897,"sp":38.31},{"date":"2025-06-29T16:00:00.000Z","stockId":2897,"sp":38.79},{"date":"2025-06-26T16:00:00.000Z","stockId":2897,"sp":38.53},{"date":"2025-06-25T16:00:00.000Z","stockId":2897,"sp":37.97},{"date":"2025-06-24T16:00:00.000Z","stockId":2897,"sp":38.2},{"date":"2025-06-23T16:00:00.000Z","stockId":2897,"sp":37.95},{"date":"2025-06-22T16:00:00.000Z","stockId":2897,"sp":37.21},{"date":"2025-06-19T16:00:00.000Z","stockId":2897,"sp":36.83},{"date":"2025-06-18T16:00:00.000Z","stockId":2897,"sp":37.05},{"date":"2025-06-17T16:00:00.000Z","stockId":2897,"sp":37.51},{"date":"2025-06-16T16:00:00.000Z","stockId":2897,"sp":37.46},{"date":"2025-06-15T16:00:00.000Z","stockId":2897,"sp":37.18},{"date":"2025-06-12T16:00:00.000Z","stockId":2897,"sp":36.95},{"date":"2025-06-11T16:00:00.000Z","stockId":2897,"sp":38.3},{"date":"2025-06-10T16:00:00.000Z","stockId":2897,"sp":38.08},{"date":"2025-06-09T16:00:00.000Z","stockId":2897,"sp":38.24},{"date":"2025-06-08T16:00:00.000Z","stockId":2897,"sp":38.99},{"date":"2025-06-05T16:00:00.000Z","stockId":2897,"sp":39.15},{"date":"2025-06-04T16:00:00.000Z","stockId":2897,"sp":39.04},{"date":"2025-06-03T16:00:00.000Z","stockId":2897,"sp":38.09},{"date":"2025-06-02T16:00:00.000Z","stockId":2897,"sp":37.27},{"date":"2025-05-29T16:00:00.000Z","stockId":2897,"sp":37.16},{"date":"2025-05-28T16:00:00.000Z","stockId":2897,"sp":37.96},{"date":"2025-05-27T16:00:00.000Z","stockId":2897,"sp":37.53},{"date":"2025-05-26T16:00:00.000Z","stockId":2897,"sp":37.8},{"date":"2025-05-25T16:00:00.000Z","stockId":2897,"sp":38.52},{"date":"2025-05-22T16:00:00.000Z","stockId":2897,"sp":38.23},{"date":"2025-05-21T16:00:00.000Z","stockId":2897,"sp":38.97},{"date":"2025-05-20T16:00:00.000Z","stockId":2897,"sp":39.53},{"date":"2025-05-19T16:00:00.000Z","stockId":2897,"sp":40.08},{"date":"2025-05-18T16:00:00.000Z","stockId":2897,"sp":40.39},{"date":"2025-05-15T16:00:00.000Z","stockId":2897,"sp":40.62},{"date":"2025-05-14T16:00:00.000Z","stockId":2897,"sp":39.84},{"date":"2025-05-13T16:00:00.000Z","stockId":2897,"sp":41.62},{"date":"2025-05-12T16:00:00.000Z","stockId":2897,"sp":41.76},{"date":"2025-05-11T16:00:00.000Z","stockId":2897,"sp":41.15},{"date":"2025-05-08T16:00:00.000Z","stockId":2897,"sp":40.91},{"date":"2025-05-07T16:00:00.000Z","stockId":2897,"sp":41.6},{"date":"2025-05-06T16:00:00.000Z","stockId":2897,"sp":41.74},{"date":"2025-05-05T16:00:00.000Z","stockId":2897,"sp":42.5},{"date":"2025-04-29T16:00:00.000Z","stockId":2897,"sp":41.22},{"date":"2025-04-28T16:00:00.000Z","stockId":2897,"sp":39.5},{"date":"2025-04-27T16:00:00.000Z","stockId":2897,"sp":40.16},{"date":"2025-04-24T16:00:00.000Z","stockId":2897,"sp":39},{"date":"2025-04-23T16:00:00.000Z","stockId":2897,"sp":38.85},{"date":"2025-04-22T16:00:00.000Z","stockId":2897,"sp":39.9},{"date":"2025-04-21T16:00:00.000Z","stockId":2897,"sp":37.46},{"date":"2025-04-20T16:00:00.000Z","stockId":2897,"sp":36.92},{"date":"2025-04-17T16:00:00.000Z","stockId":2897,"sp":36.8},{"date":"2025-04-16T16:00:00.000Z","stockId":2897,"sp":35.51},{"date":"2025-04-15T16:00:00.000Z","stockId":2897,"sp":35.64},{"date":"2025-04-14T16:00:00.000Z","stockId":2897,"sp":36.15},{"date":"2025-04-13T16:00:00.000Z","stockId":2897,"sp":36.88},{"date":"2025-04-10T16:00:00.000Z","stockId":2897,"sp":35.49},{"date":"2025-04-09T16:00:00.000Z","stockId":2897,"sp":34.98},{"date":"2025-04-08T16:00:00.000Z","stockId":2897,"sp":34.34},{"date":"2025-04-07T16:00:00.000Z","stockId":2897,"sp":33.81},{"date":"2025-04-06T16:00:00.000Z","stockId":2897,"sp":36.9},{"date":"2025-04-02T16:00:00.000Z","stockId":2897,"sp":41},{"date":"2025-04-01T16:00:00.000Z","stockId":2897,"sp":41.66},{"date":"2025-03-31T16:00:00.000Z","stockId":2897,"sp":41.12},{"date":"2025-03-30T16:00:00.000Z","stockId":2897,"sp":41.78},{"date":"2025-03-27T16:00:00.000Z","stockId":2897,"sp":42.1},{"date":"2025-03-26T16:00:00.000Z","stockId":2897,"sp":43.56},{"date":"2025-03-25T16:00:00.000Z","stockId":2897,"sp":43.57},{"date":"2025-03-24T16:00:00.000Z","stockId":2897,"sp":43.93},{"date":"2025-03-23T16:00:00.000Z","stockId":2897,"sp":43.69},{"date":"2025-03-20T16:00:00.000Z","stockId":2897,"sp":44.23},{"date":"2025-03-19T16:00:00.000Z","stockId":2897,"sp":47.1},{"date":"2025-03-18T16:00:00.000Z","stockId":2897,"sp":48.07},{"date":"2025-03-17T16:00:00.000Z","stockId":2897,"sp":48.44},{"date":"2025-03-16T16:00:00.000Z","stockId":2897,"sp":49.08},{"date":"2025-03-13T16:00:00.000Z","stockId":2897,"sp":48.46},{"date":"2025-03-12T16:00:00.000Z","stockId":2897,"sp":47.71},{"date":"2025-03-11T16:00:00.000Z","stockId":2897,"sp":48.15},{"date":"2025-03-10T16:00:00.000Z","stockId":2897,"sp":48.33},{"date":"2025-03-09T16:00:00.000Z","stockId":2897,"sp":46.65},{"date":"2025-03-06T16:00:00.000Z","stockId":2897,"sp":46.92},{"date":"2025-03-05T16:00:00.000Z","stockId":2897,"sp":48.13},{"date":"2025-03-04T16:00:00.000Z","stockId":2897,"sp":47.69},{"date":"2025-03-03T16:00:00.000Z","stockId":2897,"sp":47.06},{"date":"2025-03-02T16:00:00.000Z","stockId":2897,"sp":45.39},{"date":"2025-02-27T16:00:00.000Z","stockId":2897,"sp":45.57},{"date":"2025-02-26T16:00:00.000Z","stockId":2897,"sp":46.9},{"date":"2025-02-25T16:00:00.000Z","stockId":2897,"sp":48.2},{"date":"2025-02-24T16:00:00.000Z","stockId":2897,"sp":47.41},{"date":"2025-02-23T16:00:00.000Z","stockId":2897,"sp":48.14},{"date":"2025-02-20T16:00:00.000Z","stockId":2897,"sp":48.84},{"date":"2025-02-19T16:00:00.000Z","stockId":2897,"sp":45.89},{"date":"2025-02-18T16:00:00.000Z","stockId":2897,"sp":44.83},{"date":"2025-02-17T16:00:00.000Z","stockId":2897,"sp":43.39},{"date":"2025-02-16T16:00:00.000Z","stockId":2897,"sp":44.62},{"date":"2025-02-13T16:00:00.000Z","stockId":2897,"sp":43.58},{"date":"2025-02-12T16:00:00.000Z","stockId":2897,"sp":43.36},{"date":"2025-02-11T16:00:00.000Z","stockId":2897,"sp":44.6},{"date":"2025-02-10T16:00:00.000Z","stockId":2897,"sp":44.65},{"date":"2025-02-09T16:00:00.000Z","stockId":2897,"sp":45.4},{"date":"2025-02-06T16:00:00.000Z","stockId":2897,"sp":44.45},{"date":"2025-02-05T16:00:00.000Z","stockId":2897,"sp":44.16},{"date":"2025-02-04T16:00:00.000Z","stockId":2897,"sp":42.82},{"date":"2025-01-26T16:00:00.000Z","stockId":2897,"sp":41.34},{"date":"2025-01-23T16:00:00.000Z","stockId":2897,"sp":44.17},{"date":"2025-01-22T16:00:00.000Z","stockId":2897,"sp":43.19},{"date":"2025-01-21T16:00:00.000Z","stockId":2897,"sp":44.04},{"date":"2025-01-20T16:00:00.000Z","stockId":2897,"sp":44.45},{"date":"2025-01-19T16:00:00.000Z","stockId":2897,"sp":43.14},{"date":"2025-01-16T16:00:00.000Z","stockId":2897,"sp":43},{"date":"2025-01-15T16:00:00.000Z","stockId":2897,"sp":43.55},{"date":"2025-01-14T16:00:00.000Z","stockId":2897,"sp":42.08},{"date":"2025-01-13T16:00:00.000Z","stockId":2897,"sp":42.88},{"date":"2025-01-12T16:00:00.000Z","stockId":2897,"sp":40.25},{"date":"2025-01-09T16:00:00.000Z","stockId":2897,"sp":39.95},{"date":"2025-01-08T16:00:00.000Z","stockId":2897,"sp":40.02},{"date":"2025-01-07T16:00:00.000Z","stockId":2897,"sp":39.51},{"date":"2025-01-06T16:00:00.000Z","stockId":2897,"sp":40.33},{"date":"2025-01-05T16:00:00.000Z","stockId":2897,"sp":39.21},{"date":"2025-01-02T16:00:00.000Z","stockId":2897,"sp":38.8},{"date":"2025-01-01T16:00:00.000Z","stockId":2897,"sp":40.77},{"date":"2024-12-30T16:00:00.000Z","stockId":2897,"sp":41.35},{"date":"2024-12-29T16:00:00.000Z","stockId":2897,"sp":43.83},{"date":"2024-12-26T16:00:00.000Z","stockId":2897,"sp":45.14},{"date":"2024-12-25T16:00:00.000Z","stockId":2897,"sp":46.85},{"date":"2024-12-24T16:00:00.000Z","stockId":2897,"sp":44.91},{"date":"2024-12-23T16:00:00.000Z","stockId":2897,"sp":44.47},{"date":"2024-12-22T16:00:00.000Z","stockId":2897,"sp":42.46},{"date":"2024-12-19T16:00:00.000Z","stockId":2897,"sp":42.19},{"date":"2024-12-18T16:00:00.000Z","stockId":2897,"sp":41.31},{"date":"2024-12-17T16:00:00.000Z","stockId":2897,"sp":40.17},{"date":"2024-12-16T16:00:00.000Z","stockId":2897,"sp":41.78},{"date":"2024-12-15T16:00:00.000Z","stockId":2897,"sp":42.54},{"date":"2024-12-12T16:00:00.000Z","stockId":2897,"sp":41.3},{"date":"2024-12-11T16:00:00.000Z","stockId":2897,"sp":41.88},{"date":"2024-12-10T16:00:00.000Z","stockId":2897,"sp":42.02},{"date":"2024-12-09T16:00:00.000Z","stockId":2897,"sp":40.96},{"date":"2024-12-08T16:00:00.000Z","stockId":2897,"sp":40.4},{"date":"2024-12-05T16:00:00.000Z","stockId":2897,"sp":41},{"date":"2024-12-04T16:00:00.000Z","stockId":2897,"sp":40.84},{"date":"2024-12-03T16:00:00.000Z","stockId":2897,"sp":40.63},{"date":"2024-12-02T16:00:00.000Z","stockId":2897,"sp":41.71},{"date":"2024-12-01T16:00:00.000Z","stockId":2897,"sp":42.09},{"date":"2024-11-28T16:00:00.000Z","stockId":2897,"sp":41.32},{"date":"2024-11-27T16:00:00.000Z","stockId":2897,"sp":40.85},{"date":"2024-11-26T16:00:00.000Z","stockId":2897,"sp":41.09},{"date":"2024-11-25T16:00:00.000Z","stockId":2897,"sp":40.35},{"date":"2024-11-24T16:00:00.000Z","stockId":2897,"sp":40.72},{"date":"2024-11-21T16:00:00.000Z","stockId":2897,"sp":40.62},{"date":"2024-11-20T16:00:00.000Z","stockId":2897,"sp":43.59},{"date":"2024-11-19T16:00:00.000Z","stockId":2897,"sp":41.83},{"date":"2024-11-18T16:00:00.000Z","stockId":2897,"sp":41.97},{"date":"2024-11-17T16:00:00.000Z","stockId":2897,"sp":40.48},{"date":"2024-11-14T16:00:00.000Z","stockId":2897,"sp":43.09},{"date":"2024-11-13T16:00:00.000Z","stockId":2897,"sp":44.8},{"date":"2024-11-12T16:00:00.000Z","stockId":2897,"sp":47},{"date":"2024-11-11T16:00:00.000Z","stockId":2897,"sp":47.05},{"date":"2024-11-10T16:00:00.000Z","stockId":2897,"sp":49.3},{"date":"2024-11-07T16:00:00.000Z","stockId":2897,"sp":46.97},{"date":"2024-11-06T16:00:00.000Z","stockId":2897,"sp":47.17},{"date":"2024-11-05T16:00:00.000Z","stockId":2897,"sp":48.31},{"date":"2024-11-04T16:00:00.000Z","stockId":2897,"sp":47.18},{"date":"2024-11-03T16:00:00.000Z","stockId":2897,"sp":42.89},{"date":"2024-10-31T16:00:00.000Z","stockId":2897,"sp":39.66},{"date":"2024-10-30T16:00:00.000Z","stockId":2897,"sp":42.48},{"date":"2024-10-29T16:00:00.000Z","stockId":2897,"sp":42.78},{"date":"2024-10-28T16:00:00.000Z","stockId":2897,"sp":42.26},{"date":"2024-10-27T16:00:00.000Z","stockId":2897,"sp":42.8},{"date":"2024-10-24T16:00:00.000Z","stockId":2897,"sp":44.48},{"date":"2024-10-23T16:00:00.000Z","stockId":2897,"sp":41.59},{"date":"2024-10-22T16:00:00.000Z","stockId":2897,"sp":42.03},{"date":"2024-10-21T16:00:00.000Z","stockId":2897,"sp":42.93},{"date":"2024-10-20T16:00:00.000Z","stockId":2897,"sp":43.3},{"date":"2024-10-17T16:00:00.000Z","stockId":2897,"sp":42.79},{"date":"2024-10-16T16:00:00.000Z","stockId":2897,"sp":38.9},{"date":"2024-10-15T16:00:00.000Z","stockId":2897,"sp":36.65},{"date":"2024-10-14T16:00:00.000Z","stockId":2897,"sp":38.16},{"date":"2024-10-13T16:00:00.000Z","stockId":2897,"sp":38.47},{"date":"2024-10-10T16:00:00.000Z","stockId":2897,"sp":36.74},{"date":"2024-10-09T16:00:00.000Z","stockId":2897,"sp":38.67},{"date":"2024-10-08T16:00:00.000Z","stockId":2897,"sp":38},{"date":"2024-10-07T16:00:00.000Z","stockId":2897,"sp":41.99},{"date":"2024-09-29T16:00:00.000Z","stockId":2897,"sp":39.6},{"date":"2024-09-26T16:00:00.000Z","stockId":2897,"sp":36.13},{"date":"2024-09-25T16:00:00.000Z","stockId":2897,"sp":34.38},{"date":"2024-09-24T16:00:00.000Z","stockId":2897,"sp":33.64},{"date":"2024-09-23T16:00:00.000Z","stockId":2897,"sp":33.44},{"date":"2024-09-22T16:00:00.000Z","stockId":2897,"sp":32.77},{"date":"2024-09-19T16:00:00.000Z","stockId":2897,"sp":32.25},{"date":"2024-09-18T16:00:00.000Z","stockId":2897,"sp":32.44},{"date":"2024-09-17T16:00:00.000Z","stockId":2897,"sp":32.19},{"date":"2024-09-12T16:00:00.000Z","stockId":2897,"sp":32.61},{"date":"2024-09-11T16:00:00.000Z","stockId":2897,"sp":33.69},{"date":"2024-09-10T16:00:00.000Z","stockId":2897,"sp":33.63},{"date":"2024-09-09T16:00:00.000Z","stockId":2897,"sp":34.13},{"date":"2024-09-08T16:00:00.000Z","stockId":2897,"sp":33.65},{"date":"2024-09-05T16:00:00.000Z","stockId":2897,"sp":33.72},{"date":"2024-09-04T16:00:00.000Z","stockId":2897,"sp":34.82},{"date":"2024-09-03T16:00:00.000Z","stockId":2897,"sp":35.08},{"date":"2024-09-02T16:00:00.000Z","stockId":2897,"sp":36.34},{"date":"2024-09-01T16:00:00.000Z","stockId":2897,"sp":35.47},{"date":"2024-08-29T16:00:00.000Z","stockId":2897,"sp":36.16},{"date":"2024-08-28T16:00:00.000Z","stockId":2897,"sp":36.16},{"date":"2024-08-27T16:00:00.000Z","stockId":2897,"sp":34.29},{"date":"2024-08-26T16:00:00.000Z","stockId":2897,"sp":33.69},{"date":"2024-08-25T16:00:00.000Z","stockId":2897,"sp":35.08},{"date":"2024-08-22T16:00:00.000Z","stockId":2897,"sp":34.6},{"date":"2024-08-21T16:00:00.000Z","stockId":2897,"sp":34.85},{"date":"2024-08-20T16:00:00.000Z","stockId":2897,"sp":34.91},{"date":"2024-08-19T16:00:00.000Z","stockId":2897,"sp":34.57},{"date":"2024-08-18T16:00:00.000Z","stockId":2897,"sp":35.72},{"date":"2024-08-15T16:00:00.000Z","stockId":2897,"sp":37.06},{"date":"2024-08-14T16:00:00.000Z","stockId":2897,"sp":35.8},{"date":"2024-08-13T16:00:00.000Z","stockId":2897,"sp":33.72},{"date":"2024-08-12T16:00:00.000Z","stockId":2897,"sp":33.55},{"date":"2024-08-11T16:00:00.000Z","stockId":2897,"sp":32.94},{"date":"2024-08-08T16:00:00.000Z","stockId":2897,"sp":33.83},{"date":"2024-08-07T16:00:00.000Z","stockId":2897,"sp":34.06},{"date":"2024-08-06T16:00:00.000Z","stockId":2897,"sp":34.77},{"date":"2024-08-05T16:00:00.000Z","stockId":2897,"sp":34.38},{"date":"2024-08-04T16:00:00.000Z","stockId":2897,"sp":33.88},{"date":"2024-08-01T16:00:00.000Z","stockId":2897,"sp":35.16},{"date":"2024-07-31T16:00:00.000Z","stockId":2897,"sp":36.81},{"date":"2024-07-30T16:00:00.000Z","stockId":2897,"sp":37.7},{"date":"2024-07-29T16:00:00.000Z","stockId":2897,"sp":36.93},{"date":"2024-07-28T16:00:00.000Z","stockId":2897,"sp":36.75},{"date":"2024-07-25T16:00:00.000Z","stockId":2897,"sp":37.02},{"date":"2024-07-24T16:00:00.000Z","stockId":2897,"sp":36.64},{"date":"2024-07-23T16:00:00.000Z","stockId":2897,"sp":37.24},{"date":"2024-07-22T16:00:00.000Z","stockId":2897,"sp":37.22},{"date":"2024-07-21T16:00:00.000Z","stockId":2897,"sp":38.38},{"date":"2024-07-18T16:00:00.000Z","stockId":2897,"sp":38.93},{"date":"2024-07-17T16:00:00.000Z","stockId":2897,"sp":39.79},{"date":"2024-07-16T16:00:00.000Z","stockId":2897,"sp":40.5},{"date":"2024-07-15T16:00:00.000Z","stockId":2897,"sp":42.2},{"date":"2024-07-14T16:00:00.000Z","stockId":2897,"sp":40.15},{"date":"2024-07-11T16:00:00.000Z","stockId":2897,"sp":40.99},{"date":"2024-07-10T16:00:00.000Z","stockId":2897,"sp":40.56},{"date":"2024-07-09T16:00:00.000Z","stockId":2897,"sp":36.87},{"date":"2024-07-08T16:00:00.000Z","stockId":2897,"sp":36.49},{"date":"2024-07-07T16:00:00.000Z","stockId":2897,"sp":34.48},{"date":"2024-07-04T16:00:00.000Z","stockId":2897,"sp":34.67},{"date":"2024-07-03T16:00:00.000Z","stockId":2897,"sp":34.48},{"date":"2024-07-02T16:00:00.000Z","stockId":2897,"sp":35.2},{"date":"2024-07-01T16:00:00.000Z","stockId":2897,"sp":36.56},{"date":"2024-06-30T16:00:00.000Z","stockId":2897,"sp":37.87},{"date":"2024-06-27T16:00:00.000Z","stockId":2897,"sp":37.66},{"date":"2024-06-26T16:00:00.000Z","stockId":2897,"sp":36.21},{"sp":37.17,"stockId":2897,"date":"2024-06-25T16:00:00.000Z"},{"sp":36.23,"stockId":2897,"date":"2024-06-24T16:00:00.000Z"},{"sp":38.68,"stockId":2897,"date":"2024-06-23T16:00:00.000Z"},{"sp":40.55,"stockId":2897,"date":"2024-06-20T16:00:00.000Z"},{"sp":40.57,"stockId":2897,"date":"2024-06-19T16:00:00.000Z"},{"sp":41.89,"stockId":2897,"date":"2024-06-18T16:00:00.000Z"},{"sp":42.71,"stockId":2897,"date":"2024-06-17T16:00:00.000Z"},{"sp":42.31,"stockId":2897,"date":"2024-06-16T16:00:00.000Z"},{"sp":42.87,"stockId":2897,"date":"2024-06-13T16:00:00.000Z"},{"sp":41.62,"stockId":2897,"date":"2024-06-12T16:00:00.000Z"},{"sp":42.15,"stockId":2897,"date":"2024-06-11T16:00:00.000Z"},{"sp":41.78,"stockId":2897,"date":"2024-06-10T16:00:00.000Z"},{"sp":41.76,"stockId":2897,"date":"2024-06-06T16:00:00.000Z"},{"sp":42.89,"stockId":2897,"date":"2024-06-05T16:00:00.000Z"},{"sp":43.64,"stockId":2897,"date":"2024-06-04T16:00:00.000Z"},{"sp":43.93,"stockId":2897,"date":"2024-06-03T16:00:00.000Z"},{"sp":44.44,"stockId":2897,"date":"2024-06-02T16:00:00.000Z"},{"sp":44.24,"stockId":2897,"date":"2024-05-30T16:00:00.000Z"},{"sp":45.12,"stockId":2897,"date":"2024-05-29T16:00:00.000Z"},{"sp":45.5,"stockId":2897,"date":"2024-05-28T16:00:00.000Z"},{"sp":46.08,"stockId":2897,"date":"2024-05-27T16:00:00.000Z"},{"sp":47.27,"stockId":2897,"date":"2024-05-26T16:00:00.000Z"},{"sp":47.11,"stockId":2897,"date":"2024-05-23T16:00:00.000Z"},{"sp":42.83,"stockId":2897,"date":"2024-05-22T16:00:00.000Z"},{"sp":38.94,"stockId":2897,"date":"2024-05-21T16:00:00.000Z"},{"sp":37.92,"stockId":2897,"date":"2024-05-20T16:00:00.000Z"},{"sp":37.79,"stockId":2897,"date":"2024-05-19T16:00:00.000Z"},{"sp":37.8,"stockId":2897,"date":"2024-05-16T16:00:00.000Z"},{"sp":37.28,"stockId":2897,"date":"2024-05-15T16:00:00.000Z"},{"sp":36.85,"stockId":2897,"date":"2024-05-14T16:00:00.000Z"},{"sp":36.25,"stockId":2897,"date":"2024-05-13T16:00:00.000Z"},{"sp":36.94,"stockId":2897,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2897,"sp":36.9},{"date":"2024-05-08T16:00:00.000Z","stockId":2897,"sp":37.21},{"date":"2024-05-07T16:00:00.000Z","stockId":2897,"sp":37.54},{"date":"2024-05-06T16:00:00.000Z","stockId":2897,"sp":37.86},{"date":"2024-05-05T16:00:00.000Z","stockId":2897,"sp":37.77},{"date":"2024-04-29T16:00:00.000Z","stockId":2897,"sp":37.6},{"date":"2024-04-28T16:00:00.000Z","stockId":2897,"sp":37.36},{"date":"2024-04-25T16:00:00.000Z","stockId":2897,"sp":35.39},{"date":"2024-04-24T16:00:00.000Z","stockId":2897,"sp":34.68},{"date":"2024-04-23T16:00:00.000Z","stockId":2897,"sp":32.39},{"date":"2024-04-22T16:00:00.000Z","stockId":2897,"sp":31.66},{"date":"2024-04-21T16:00:00.000Z","stockId":2897,"sp":30.3},{"date":"2024-04-18T16:00:00.000Z","stockId":2897,"sp":30.01},{"date":"2024-04-17T16:00:00.000Z","stockId":2897,"sp":30.6},{"date":"2024-04-16T16:00:00.000Z","stockId":2897,"sp":31.08},{"date":"2024-04-15T16:00:00.000Z","stockId":2897,"sp":29.26},{"date":"2024-04-14T16:00:00.000Z","stockId":2897,"sp":31.1},{"date":"2024-04-11T16:00:00.000Z","stockId":2897,"sp":31.95},{"date":"2024-04-10T16:00:00.000Z","stockId":2897,"sp":31.97},{"date":"2024-04-09T16:00:00.000Z","stockId":2897,"sp":32.06},{"date":"2024-04-08T16:00:00.000Z","stockId":2897,"sp":33.25},{"date":"2024-04-07T16:00:00.000Z","stockId":2897,"sp":33.06},{"date":"2024-04-02T16:00:00.000Z","stockId":2897,"sp":33.6},{"date":"2024-04-01T16:00:00.000Z","stockId":2897,"sp":34.4},{"date":"2024-03-31T16:00:00.000Z","stockId":2897,"sp":35.06},{"date":"2024-03-28T16:00:00.000Z","stockId":2897,"sp":35.28},{"date":"2024-03-27T16:00:00.000Z","stockId":2897,"sp":33.7},{"date":"2024-03-26T16:00:00.000Z","stockId":2897,"sp":32.65},{"date":"2024-03-25T16:00:00.000Z","stockId":2897,"sp":34.74},{"date":"2024-03-24T16:00:00.000Z","stockId":2897,"sp":35.6},{"date":"2024-03-21T16:00:00.000Z","stockId":2897,"sp":38.74},{"date":"2024-03-20T16:00:00.000Z","stockId":2897,"sp":37.8},{"date":"2024-03-19T16:00:00.000Z","stockId":2897,"sp":38.94},{"date":"2024-03-18T16:00:00.000Z","stockId":2897,"sp":36.96},{"date":"2024-03-17T16:00:00.000Z","stockId":2897,"sp":35.6},{"date":"2024-03-14T16:00:00.000Z","stockId":2897,"sp":33.62},{"date":"2024-03-13T16:00:00.000Z","stockId":2897,"sp":33.5},{"date":"2024-03-12T16:00:00.000Z","stockId":2897,"sp":34.14},{"date":"2024-03-11T16:00:00.000Z","stockId":2897,"sp":34.3},{"date":"2024-03-10T16:00:00.000Z","stockId":2897,"sp":34.65},{"date":"2024-03-07T16:00:00.000Z","stockId":2897,"sp":34.15},{"date":"2024-03-06T16:00:00.000Z","stockId":2897,"sp":32.12},{"date":"2024-03-05T16:00:00.000Z","stockId":2897,"sp":33.49},{"date":"2024-03-04T16:00:00.000Z","stockId":2897,"sp":32.73},{"date":"2024-03-03T16:00:00.000Z","stockId":2897,"sp":33.52},{"date":"2024-02-29T16:00:00.000Z","stockId":2897,"sp":33.29},{"date":"2024-02-28T16:00:00.000Z","stockId":2897,"sp":32.5},{"date":"2024-02-27T16:00:00.000Z","stockId":2897,"sp":31.21},{"date":"2024-02-26T16:00:00.000Z","stockId":2897,"sp":34.02},{"date":"2024-02-25T16:00:00.000Z","stockId":2897,"sp":32.16},{"date":"2024-02-22T16:00:00.000Z","stockId":2897,"sp":32.51},{"date":"2024-02-21T16:00:00.000Z","stockId":2897,"sp":31.85},{"date":"2024-02-20T16:00:00.000Z","stockId":2897,"sp":31.28},{"date":"2024-02-19T16:00:00.000Z","stockId":2897,"sp":31.69},{"date":"2024-02-18T16:00:00.000Z","stockId":2897,"sp":32.41},{"date":"2024-02-07T16:00:00.000Z","stockId":2897,"sp":30.91},{"date":"2024-02-06T16:00:00.000Z","stockId":2897,"sp":28.65},{"date":"2024-02-05T16:00:00.000Z","stockId":2897,"sp":29.3},{"date":"2024-02-04T16:00:00.000Z","stockId":2897,"sp":28.06},{"date":"2024-02-01T16:00:00.000Z","stockId":2897,"sp":30.46},{"date":"2024-01-31T16:00:00.000Z","stockId":2897,"sp":29.6},{"date":"2024-01-30T16:00:00.000Z","stockId":2897,"sp":29.03},{"date":"2024-01-29T16:00:00.000Z","stockId":2897,"sp":31.18},{"date":"2024-01-28T16:00:00.000Z","stockId":2897,"sp":33.55},{"date":"2024-01-25T16:00:00.000Z","stockId":2897,"sp":37.28},{"date":"2024-01-24T16:00:00.000Z","stockId":2897,"sp":39.22},{"date":"2024-01-23T16:00:00.000Z","stockId":2897,"sp":38.64},{"date":"2024-01-22T16:00:00.000Z","stockId":2897,"sp":39.59},{"date":"2024-01-21T16:00:00.000Z","stockId":2897,"sp":35.99},{"date":"2024-01-18T16:00:00.000Z","stockId":2897,"sp":37.6},{"date":"2024-01-17T16:00:00.000Z","stockId":2897,"sp":37.6},{"date":"2024-01-16T16:00:00.000Z","stockId":2897,"sp":35.6},{"date":"2024-01-15T16:00:00.000Z","stockId":2897,"sp":36.93},{"date":"2024-01-14T16:00:00.000Z","stockId":2897,"sp":37.06},{"date":"2024-01-11T16:00:00.000Z","stockId":2897,"sp":36.77},{"date":"2024-01-10T16:00:00.000Z","stockId":2897,"sp":36.58},{"date":"2024-01-09T16:00:00.000Z","stockId":2897,"sp":35.55},{"date":"2024-01-08T16:00:00.000Z","stockId":2897,"sp":34.2},{"date":"2024-01-07T16:00:00.000Z","stockId":2897,"sp":34.4},{"date":"2024-01-04T16:00:00.000Z","stockId":2897,"sp":33.92},{"date":"2024-01-03T16:00:00.000Z","stockId":2897,"sp":34.9},{"date":"2024-01-02T16:00:00.000Z","stockId":2897,"sp":35.64},{"date":"2024-01-01T16:00:00.000Z","stockId":2897,"sp":36.46},{"date":"2023-12-28T16:00:00.000Z","stockId":2897,"sp":37.16},{"date":"2023-12-27T16:00:00.000Z","stockId":2897,"sp":37.1},{"date":"2023-12-26T16:00:00.000Z","stockId":2897,"sp":34.9},{"date":"2023-12-25T16:00:00.000Z","stockId":2897,"sp":34.55},{"date":"2023-12-24T16:00:00.000Z","stockId":2897,"sp":34.92},{"date":"2023-12-21T16:00:00.000Z","stockId":2897,"sp":34.5},{"date":"2023-12-20T16:00:00.000Z","stockId":2897,"sp":34.62},{"date":"2023-12-19T16:00:00.000Z","stockId":2897,"sp":33.17},{"date":"2023-12-18T16:00:00.000Z","stockId":2897,"sp":33.92},{"date":"2023-12-17T16:00:00.000Z","stockId":2897,"sp":33.95},{"date":"2023-12-14T16:00:00.000Z","stockId":2897,"sp":34.71},{"date":"2023-12-13T16:00:00.000Z","stockId":2897,"sp":34.79},{"date":"2023-12-12T16:00:00.000Z","stockId":2897,"sp":34.98},{"date":"2023-12-11T16:00:00.000Z","stockId":2897,"sp":35.66},{"date":"2023-12-10T16:00:00.000Z","stockId":2897,"sp":36.28},{"date":"2023-12-07T16:00:00.000Z","stockId":2897,"sp":36.33},{"date":"2023-12-06T16:00:00.000Z","stockId":2897,"sp":35.7},{"date":"2023-12-05T16:00:00.000Z","stockId":2897,"sp":35.52},{"date":"2023-12-04T16:00:00.000Z","stockId":2897,"sp":35.37},{"date":"2023-12-03T16:00:00.000Z","stockId":2897,"sp":36.95},{"date":"2023-11-30T16:00:00.000Z","stockId":2897,"sp":37.61},{"date":"2023-11-29T16:00:00.000Z","stockId":2897,"sp":37.34},{"date":"2023-11-28T16:00:00.000Z","stockId":2897,"sp":38.1},{"date":"2023-11-27T16:00:00.000Z","stockId":2897,"sp":38.77},{"date":"2023-11-26T16:00:00.000Z","stockId":2897,"sp":39.06},{"date":"2023-11-23T16:00:00.000Z","stockId":2897,"sp":36.89},{"date":"2023-11-22T16:00:00.000Z","stockId":2897,"sp":37.86},{"date":"2023-11-21T16:00:00.000Z","stockId":2897,"sp":37.2},{"date":"2023-11-20T16:00:00.000Z","stockId":2897,"sp":38.31},{"date":"2023-11-19T16:00:00.000Z","stockId":2897,"sp":39.48},{"date":"2023-11-16T16:00:00.000Z","stockId":2897,"sp":39.78},{"date":"2023-11-15T16:00:00.000Z","stockId":2897,"sp":39.04},{"date":"2023-11-14T16:00:00.000Z","stockId":2897,"sp":40.45},{"date":"2023-11-13T16:00:00.000Z","stockId":2897,"sp":40.26},{"date":"2023-11-12T16:00:00.000Z","stockId":2897,"sp":39.56},{"date":"2023-11-09T16:00:00.000Z","stockId":2897,"sp":38.02},{"date":"2023-11-08T16:00:00.000Z","stockId":2897,"sp":39.62},{"date":"2023-11-07T16:00:00.000Z","stockId":2897,"sp":37.36},{"date":"2023-11-06T16:00:00.000Z","stockId":2897,"sp":37.38},{"date":"2023-11-05T16:00:00.000Z","stockId":2897,"sp":37.4},{"date":"2023-11-02T16:00:00.000Z","stockId":2897,"sp":36.04},{"date":"2023-11-01T16:00:00.000Z","stockId":2897,"sp":34.3},{"date":"2023-10-31T16:00:00.000Z","stockId":2897,"sp":35.92},{"date":"2023-10-30T16:00:00.000Z","stockId":2897,"sp":35.6},{"date":"2023-10-29T16:00:00.000Z","stockId":2897,"sp":37.12},{"date":"2023-10-26T16:00:00.000Z","stockId":2897,"sp":36.53},{"date":"2023-10-25T16:00:00.000Z","stockId":2897,"sp":35.98},{"date":"2023-10-24T16:00:00.000Z","stockId":2897,"sp":34.08},{"date":"2023-10-23T16:00:00.000Z","stockId":2897,"sp":33.58},{"date":"2023-10-22T16:00:00.000Z","stockId":2897,"sp":34.46},{"date":"2023-10-19T16:00:00.000Z","stockId":2897,"sp":33.13},{"date":"2023-10-18T16:00:00.000Z","stockId":2897,"sp":33.84},{"date":"2023-10-17T16:00:00.000Z","stockId":2897,"sp":34.61},{"date":"2023-10-16T16:00:00.000Z","stockId":2897,"sp":35.8},{"date":"2023-10-15T16:00:00.000Z","stockId":2897,"sp":36.54},{"date":"2023-10-12T16:00:00.000Z","stockId":2897,"sp":37.75},{"date":"2023-10-11T16:00:00.000Z","stockId":2897,"sp":36.47},{"date":"2023-10-10T16:00:00.000Z","stockId":2897,"sp":36.7},{"date":"2023-10-09T16:00:00.000Z","stockId":2897,"sp":35.88},{"date":"2023-10-08T16:00:00.000Z","stockId":2897,"sp":36.11},{"date":"2023-09-27T16:00:00.000Z","stockId":2897,"sp":35.72},{"date":"2023-09-26T16:00:00.000Z","stockId":2897,"sp":35.63},{"date":"2023-09-25T16:00:00.000Z","stockId":2897,"sp":33.67},{"date":"2023-09-24T16:00:00.000Z","stockId":2897,"sp":34.91},{"date":"2023-09-21T16:00:00.000Z","stockId":2897,"sp":34.52},{"date":"2023-09-20T16:00:00.000Z","stockId":2897,"sp":33.24},{"date":"2023-09-19T16:00:00.000Z","stockId":2897,"sp":33.13},{"date":"2023-09-18T16:00:00.000Z","stockId":2897,"sp":33.79},{"date":"2023-09-17T16:00:00.000Z","stockId":2897,"sp":35.17},{"date":"2023-09-14T16:00:00.000Z","stockId":2897,"sp":35.95},{"date":"2023-09-13T16:00:00.000Z","stockId":2897,"sp":38.53},{"date":"2023-09-12T16:00:00.000Z","stockId":2897,"sp":37.7},{"date":"2023-09-11T16:00:00.000Z","stockId":2897,"sp":39.8},{"date":"2023-09-10T16:00:00.000Z","stockId":2897,"sp":36.48},{"date":"2023-09-07T16:00:00.000Z","stockId":2897,"sp":35.8},{"date":"2023-09-06T16:00:00.000Z","stockId":2897,"sp":34.44},{"date":"2023-09-05T16:00:00.000Z","stockId":2897,"sp":35.5},{"date":"2023-09-04T16:00:00.000Z","stockId":2897,"sp":34.99},{"date":"2023-09-03T16:00:00.000Z","stockId":2897,"sp":34.85},{"date":"2023-08-31T16:00:00.000Z","stockId":2897,"sp":34.33},{"date":"2023-08-30T16:00:00.000Z","stockId":2897,"sp":34.64},{"date":"2023-08-29T16:00:00.000Z","stockId":2897,"sp":34.58},{"date":"2023-08-28T16:00:00.000Z","stockId":2897,"sp":33.3},{"date":"2023-08-27T16:00:00.000Z","stockId":2897,"sp":31.8},{"date":"2023-08-24T16:00:00.000Z","stockId":2897,"sp":31.72},{"date":"2023-08-23T16:00:00.000Z","stockId":2897,"sp":32.98},{"date":"2023-08-22T16:00:00.000Z","stockId":2897,"sp":32.87},{"date":"2023-08-21T16:00:00.000Z","stockId":2897,"sp":34.16},{"date":"2023-08-20T16:00:00.000Z","stockId":2897,"sp":34.07},{"date":"2023-08-17T16:00:00.000Z","stockId":2897,"sp":34.22},{"date":"2023-08-16T16:00:00.000Z","stockId":2897,"sp":35.28},{"date":"2023-08-15T16:00:00.000Z","stockId":2897,"sp":34.78},{"date":"2023-08-14T16:00:00.000Z","stockId":2897,"sp":35.7},{"date":"2023-08-13T16:00:00.000Z","stockId":2897,"sp":36.56},{"date":"2023-08-10T16:00:00.000Z","stockId":2897,"sp":36.5},{"date":"2023-08-09T16:00:00.000Z","stockId":2897,"sp":37.19},{"date":"2023-08-08T16:00:00.000Z","stockId":2897,"sp":37.03},{"date":"2023-08-07T16:00:00.000Z","stockId":2897,"sp":37.77},{"date":"2023-08-06T16:00:00.000Z","stockId":2897,"sp":38.32},{"date":"2023-08-03T16:00:00.000Z","stockId":2897,"sp":38.39},{"date":"2023-08-02T16:00:00.000Z","stockId":2897,"sp":37.36},{"date":"2023-08-01T16:00:00.000Z","stockId":2897,"sp":37.66},{"date":"2023-07-31T16:00:00.000Z","stockId":2897,"sp":37.86},{"date":"2023-07-30T16:00:00.000Z","stockId":2897,"sp":38.18},{"date":"2023-07-27T16:00:00.000Z","stockId":2897,"sp":38.47},{"date":"2023-07-26T16:00:00.000Z","stockId":2897,"sp":38.42},{"date":"2023-07-25T16:00:00.000Z","stockId":2897,"sp":38.85},{"date":"2023-07-24T16:00:00.000Z","stockId":2897,"sp":39.81},{"date":"2023-07-23T16:00:00.000Z","stockId":2897,"sp":39.09},{"date":"2023-07-20T16:00:00.000Z","stockId":2897,"sp":39.27},{"date":"2023-07-19T16:00:00.000Z","stockId":2897,"sp":39.76},{"date":"2023-07-18T16:00:00.000Z","stockId":2897,"sp":41.64},{"date":"2023-07-17T16:00:00.000Z","stockId":2897,"sp":42.52},{"date":"2023-07-16T16:00:00.000Z","stockId":2897,"sp":42.83},{"date":"2023-07-13T16:00:00.000Z","stockId":2897,"sp":43.18},{"date":"2023-07-12T16:00:00.000Z","stockId":2897,"sp":44.48},{"date":"2023-07-11T16:00:00.000Z","stockId":2897,"sp":44.38},{"date":"2023-07-10T16:00:00.000Z","stockId":2897,"sp":43.64},{"date":"2023-07-09T16:00:00.000Z","stockId":2897,"sp":43.41},{"date":"2023-07-06T16:00:00.000Z","stockId":2897,"sp":42.61},{"date":"2023-07-05T16:00:00.000Z","stockId":2897,"sp":43.9},{"date":"2023-07-04T16:00:00.000Z","stockId":2897,"sp":43.43},{"date":"2023-07-03T16:00:00.000Z","stockId":2897,"sp":44.76},{"date":"2023-07-02T16:00:00.000Z","stockId":2897,"sp":44.23},{"date":"2023-06-29T16:00:00.000Z","stockId":2897,"sp":46.28},{"date":"2023-06-28T16:00:00.000Z","stockId":2897,"sp":45.35},{"date":"2023-06-27T16:00:00.000Z","stockId":2897,"sp":44.1},{"date":"2023-06-26T16:00:00.000Z","stockId":2897,"sp":47.21},{"date":"2023-06-25T16:00:00.000Z","stockId":2897,"sp":45.01},{"date":"2023-06-20T16:00:00.000Z","stockId":2897,"sp":45.02},{"date":"2023-06-19T16:00:00.000Z","stockId":2897,"sp":47.57},{"date":"2023-06-18T16:00:00.000Z","stockId":2897,"sp":51.73},{"date":"2023-06-15T16:00:00.000Z","stockId":2897,"sp":48.08},{"date":"2023-06-14T16:00:00.000Z","stockId":2897,"sp":49.55},{"date":"2023-06-13T16:00:00.000Z","stockId":2897,"sp":52.01},{"date":"2023-06-12T16:00:00.000Z","stockId":2897,"sp":51.84},{"date":"2023-06-11T16:00:00.000Z","stockId":2897,"sp":47.13},{"date":"2023-06-08T16:00:00.000Z","stockId":2897,"sp":47.34},{"date":"2023-06-07T16:00:00.000Z","stockId":2897,"sp":43.04},{"date":"2023-06-06T16:00:00.000Z","stockId":2897,"sp":40.92},{"date":"2023-06-05T16:00:00.000Z","stockId":2897,"sp":38.9},{"date":"2023-06-04T16:00:00.000Z","stockId":2897,"sp":38.63},{"date":"2023-06-01T16:00:00.000Z","stockId":2897,"sp":39.4},{"date":"2023-05-31T16:00:00.000Z","stockId":2897,"sp":37.97},{"date":"2023-05-30T16:00:00.000Z","stockId":2897,"sp":38.24},{"date":"2023-05-29T16:00:00.000Z","stockId":2897,"sp":38.99},{"date":"2023-05-28T16:00:00.000Z","stockId":2897,"sp":38.91},{"date":"2023-05-25T16:00:00.000Z","stockId":2897,"sp":38.5},{"date":"2023-05-24T16:00:00.000Z","stockId":2897,"sp":39.31}],"dateFlag":"day"}