window.pageData = {"stock":{"_id":2915,"stockCode":"002915","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":139,"status":"normal","ipoDate":"2017-12-04T16:00:00.000Z","blackenedNum":6,"provinceCode":11,"fsTableType":"non_financial","tickerId":2915,"establishDate":"2000-08-28T16:00:00.000Z","memoNum":3,"listingStatus":"normally_listed","currency":"CNY","name":"中欣氟材","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"zxfc","mutualMarkets":["ha"],"source":"cn_info","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"徐建国","blockDealDate":"2025-10-16T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-03-30T16:00:00.000Z","expectedDates":["2026-04-26T16:00:00.000Z"],"lastExpectedDate":"2026-04-26T16:00:00.000Z","lastUpdated":"2026-04-08T19:08:16.897Z"},{"source":"cn_info","date":"2025-12-30T16:00:00.000Z","expectedDates":["2026-04-20T16:00:00.000Z"],"lastExpectedDate":"2026-04-20T16:00:00.000Z","lastUpdated":"2026-04-08T19:08:16.890Z"}],"latestLiftedDate":"2026-09-02T16:00:00.000Z","province":{"shortName":"浙江"},"earliestMutualMarketDate":"2023-03-12T16:00:00.000Z","industry":{"_id":2010000220311,"stockCode":"220311","name":"氟化工及制冷剂","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":220311,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":37.932876827360325},"pb":{"mcw":4.2618257710878265},"ps_ttm":{"mcw":4.053663713469292},"dyr":{"mcw":0.009716359548314938}},"staticDividendYieldRatio":0.006740296800926561},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000201,"stockCode":"C0201","exchange":"sz","stockType":"industry","source":"cni","tickerId":201,"name":"基础化工"},{"_id":2000000020101,"stockCode":"C020101","exchange":"sz","stockType":"industry","source":"cni","tickerId":20101,"name":"化学原料"}],"sw":[{"_id":2010000220000,"stockCode":"220000","name":"化工","stockType":"industry","exchange":"sw","tickerId":220000,"source":"sw"},{"_id":2010000220300,"stockCode":"220300","name":"化学制品","stockType":"industry","exchange":"sw","tickerId":220300,"source":"sw"},{"_id":2010000220311,"stockCode":"220311","name":"氟化工及制冷剂","stockType":"industry","exchange":"sw","tickerId":220311,"source":"sw"}],"sw_2021":[{"_id":2020000220000,"stockCode":"220000","name":"基础化工","stockType":"industry","exchange":"sw_2021","tickerId":220000,"source":"sw_2021"},{"_id":2020000220300,"stockCode":"220300","name":"化学制品","stockType":"industry","exchange":"sw_2021","tickerId":220300,"source":"sw_2021"},{"_id":2020000220311,"stockCode":"220311","name":"氟化工","stockType":"industry","exchange":"sw_2021","tickerId":220311,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00056},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0004},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0004},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00007}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.zxchemgroup.com","companyName":"浙江中欣氟材股份有限公司"},"periodList":[],"performanceForecasts":[{"declarationDate":"2026-01-29T16:00:00.000Z","date":"2025-12-30T16:00:00.000Z","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1600万元-2000万元，与上年同期相比扭亏。","maxProfit":20000000,"minProfit":16000000,"performanceType":"deficit_stop","reason":"公司预计2025年年度净利润为正值，主要影响因素如下：1、报告期内，受全球经济增长放缓、国内需求复苏不及预期等多重因素叠加影响，化工产品市场整体处在周期性底部。面对严峻的市场形势，公司聚焦降本增效、存量优化，向管理要效益，控费降本成效显著，运营效率持续提升。公司通过技术改造降低能耗物耗，优化生产调度以提升装置运行效率；与此同时，加强市场研判，灵活调整产品结构与销售策略，全力拓展高附加值细分市场。报告期内，公司营业收入规模较2024年度同比实现双位数增长。同时，农药行业在历经近几年的深度调整后，市场状况于2025年有所回暖。公司把握机遇，充分体现了自身中间体业务的技术创新能力、产品领先优势以及成本领先优势，使得产业一体化经营优势得以充分释放，毛利率较上年有所提升。2、报告期内，公司深耕新材料业务，持续推进相关产品及工艺技术开发，积极开拓下游市场，推动国内外客户验证工作，整体新材料业务保持稳定推进。3、报告期内，公司非经常性损益金额约1,150.00万元至1,325.00万元，主要为政府补助、公允价值变动收益及理财收益。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2915,"type":"tr_dri","cagr_p_r_fs":0.034799891462204746,"cagr_p_r_fys":-0.14367346938775416,"cagr_p_r_y1":0.931860036832417,"cagr_p_r_y3":0.010872225800473423,"cagr_p_r_y5":0.10463550011227007,"p_r_fs":0.3302305692815868,"cagr_p_r_d30":-0.034069981583793485,"cagr_p_r_d60":-0.09763440860215011,"cagr_p_r_d90":-0.12546894539391318,"last_data_date":"2026-04-07T16:00:00.000Z","period_date":"2017-12-04T16:00:00.000Z","cagr_p_r_d14":0.03758654797230476,"cagr_p_r_d7":0.018941233608547714},"shnc":{"stockId":2915,"type":"shnc","shnc_rld":"2026-03-19T16:00:00.000Z","shnc_rln":57630,"shnc_qld":"2025-09-29T16:00:00.000Z","shnc_q1":0.8343054017472622,"shnc_q3":1.0543229611663865,"shnc_qln":74537,"shnc_d90":-0.12295119390037894,"shnc_d60":-0.17842785048327772,"shnc_q2":1.6043675751222921,"shnc_d10":-0.019664545980335454,"shnc_y2":0.6052924791086352,"shnc_d20":-0.043850480314568716,"shnc_y1":0.9804123711340206,"shnc_d30":-0.04764265529720887},"ple":{"stockId":2915,"type":"ple","ps":19200000,"ps_mc":402816000,"ps_shbt10sh_r":0.12439436483057033,"ps_sc_r":0.0573,"pc":4,"last_data_date":"2026-04-02T16:00:00.000Z"},"mtasl":{"stockId":2915,"type":"mtasl","last_data_date":"2026-04-07T16:00:00.000Z","spc":0.0376,"mtaslb":189572786,"mtaslb_mc_r":0.03136561591066041,"mtaslb_fbc":2933634,"mtaslb_fb":189207734,"mtaslb_smc":0,"mtaslb_sb":365052,"fb_mc_rc_d1":0.00048538210155572826,"fb_mc_rc_d5":-0.0007097370172368371,"fb_mc_rc_d20":-0.0033309174674603322,"fb_mc_rc_d60":-0.013315705618126384,"fb_mc_rc_d120":-0.01356586735172223,"sb_mc_rc_d1":-0.000002037130226618734,"sb_mc_rc_d5":-0.000002895749957445818,"sb_mc_rc_d20":0.000015149955480528497,"sb_mc_rc_d60":0.0000039429180541502844,"sb_mc_rc_d120":0.000010845299092282171,"npa_o_f_d1":2933634,"npa_o_f_d120":-74632249,"npa_o_f_d20":-18922136,"npa_o_f_d5":-4034420,"npa_o_f_d60":-82573693,"fb_mc_rc_d240":-0.007791188146931723,"npa_o_f_d240":-613812},"mm_ha":{"stockId":2915,"type":"mm_ha","last_data_date":"2025-12-30T16:00:00.000Z","mm_sh":1270947,"mm_sha":31138202,"mm_sh_cap_r":0.004411748549351553,"spc":-0.0196,"mm_sh_nba_q1":31109115.280859906,"mm_sh_nba_q2":29989243.54656051,"mm_sh_nba_q3":28678606.6594649,"mm_sh_nba_q4":28305062.85338394,"mm_sh_cap_rc_q1":0.004387967156963352,"mm_sh_cap_rc_q2":0.004242435865783181,"mm_sh_cap_rc_q3":0.003986883959839612,"mm_sh_cap_rc_q4":0.003884892298600357,"mm_sh_nbv_q1":1264096,"mm_sh_nbv_q2":1222171,"mm_sh_nbv_q3":1148551,"mm_sh_nbv_q4":1119169}},"priceMetrics":{"pe_ttm":-52.216761116629705,"d_pe_ttm":-58.095185988381964,"pb":4.71261987307999,"pb_wo_gw":5.1674082739764255,"dyr":0,"mc":7034034463.400001,"mc_om":7034034463.400001,"sp":20.98,"spc":0.0376,"ta":107771609,"to_r":0.017998671386960065,"cmc":6043968228,"ecmc":4197342111.58,"ecmc_psh":72833,"shn":57630}},"shareholdersEquityChangeData":[{"_id":"691e227155cc9c10038ceaba","stockId":2915,"source":"cn_info","shareholderName":"绍兴中玮投资合伙企业(有限合伙)","declarationDate":"2025-10-27T16:00:00.000Z","date":"2025-10-19T16:00:00.000Z","changeQuantity":-912100,"sharesChangeRatio":0.0028,"priceLimit":"27.64","sharesHeldAfterChange":0.06029,"quantityHeldAfterChange":19623586,"priceFloor":27.64,"priceCeiling":27.64,"averagePrice":27.64,"stock":{"_id":2915,"stockCode":"002915","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":139,"blackenedNum":6,"fsTableType":"non_financial","tickerId":2915,"memoNum":3,"currency":"CNY","name":"中欣氟材","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"691a2d90e0886e793b46b5a5","stockId":2915,"source":"cn_info","shareholderName":"绍兴中玮投资合伙企业(有限合伙)","declarationDate":"2025-10-27T16:00:00.000Z","date":"2025-10-16T16:00:00.000Z","changeQuantity":-2065000,"sharesChangeRatio":0.00634,"priceLimit":"23.05","priceFloor":23.05,"priceCeiling":23.05,"averagePrice":23.05,"stock":{"_id":2915,"stockCode":"002915","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":139,"blackenedNum":6,"fsTableType":"non_financial","tickerId":2915,"memoNum":3,"currency":"CNY","name":"中欣氟材","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"69011e33280e52de67cd2dd7","stockId":2915,"source":"cn_info","shareholderName":"陈寅镐","declarationDate":"2025-10-27T16:00:00.000Z","date":"2025-09-28T16:00:00.000Z","changeQuantity":-2325000,"sharesChangeRatio":0.00714,"priceLimit":"23.20","sharesHeldAfterChange":0.05009,"quantityHeldAfterChange":16301100,"priceFloor":23.2,"priceCeiling":23.2,"averagePrice":23.2,"stock":{"_id":2915,"stockCode":"002915","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":139,"blackenedNum":6,"fsTableType":"non_financial","tickerId":2915,"memoNum":3,"currency":"CNY","name":"中欣氟材","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68e6bed0f981afa36d311e2e","stockId":2915,"source":"cn_info","shareholderName":"绍兴中玮投资合伙企业(有限合伙)","declarationDate":"2025-09-10T16:00:00.000Z","date":"2025-09-08T16:00:00.000Z","changeQuantity":-2009380,"sharesChangeRatio":0.00617,"priceLimit":"27.62","sharesHeldAfterChange":0.06944,"quantityHeldAfterChange":22600686,"priceFloor":27.62,"priceCeiling":27.62,"averagePrice":27.62,"stock":{"_id":2915,"stockCode":"002915","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":139,"blackenedNum":6,"fsTableType":"non_financial","tickerId":2915,"memoNum":3,"currency":"CNY","name":"中欣氟材","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68e56d4ccaa63cd2bd405cf0","stockId":2915,"source":"cn_info","shareholderName":"绍兴中玮投资合伙企业(有限合伙)","declarationDate":"2025-09-10T16:00:00.000Z","date":"2025-09-07T16:00:00.000Z","changeQuantity":-1241034,"sharesChangeRatio":0.00381,"priceLimit":"23.39","priceFloor":23.39,"priceCeiling":23.39,"averagePrice":23.39,"stock":{"_id":2915,"stockCode":"002915","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":139,"blackenedNum":6,"fsTableType":"non_financial","tickerId":2915,"memoNum":3,"currency":"CNY","name":"中欣氟材","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68d44a03b61119d9ed6311dc","stockId":2915,"source":"cn_info","shareholderName":"绍兴中玮投资合伙企业(有限合伙)","declarationDate":"2025-08-26T16:00:00.000Z","date":"2025-08-24T16:00:00.000Z","changeQuantity":-313600,"sharesChangeRatio":0.00096,"sharesHeldAfterChange":0.07943,"quantityHeldAfterChange":25851100,"stock":{"_id":2915,"stockCode":"002915","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":139,"blackenedNum":6,"fsTableType":"non_financial","tickerId":2915,"memoNum":3,"currency":"CNY","name":"中欣氟材","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68c5c9db3321f260343323d0","stockId":2915,"source":"cn_info","shareholderName":"高宝矿业有限公司","declarationDate":"2025-08-15T16:00:00.000Z","date":"2025-08-13T16:00:00.000Z","changeQuantity":-2151300,"sharesChangeRatio":0.00661,"priceLimit":"29.61","sharesHeldAfterChange":0.05,"quantityHeldAfterChange":16273390,"priceFloor":29.61,"priceCeiling":29.61,"averagePrice":29.61,"stock":{"_id":2915,"stockCode":"002915","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":139,"blackenedNum":6,"fsTableType":"non_financial","tickerId":2915,"memoNum":3,"currency":"CNY","name":"中欣氟材","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68b0b6d429fac72edc76a4a5","stockId":2915,"source":"cn_info","shareholderName":"施正军","declarationDate":"2025-07-30T16:00:00.000Z","date":"2025-07-28T16:00:00.000Z","changeQuantity":-335048,"sharesChangeRatio":0.00103,"priceLimit":"20.386","sharesHeldAfterChange":0.00309,"quantityHeldAfterChange":1005145,"priceFloor":20.386,"priceCeiling":20.386,"averagePrice":20.386,"stock":{"_id":2915,"stockCode":"002915","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":139,"blackenedNum":6,"fsTableType":"non_financial","tickerId":2915,"memoNum":3,"currency":"CNY","name":"中欣氟材","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68b0b6d429fac72edc76a4a6","stockId":2915,"source":"cn_info","shareholderName":"陈寅镐","declarationDate":"2025-07-30T16:00:00.000Z","date":"2025-07-28T16:00:00.000Z","changeQuantity":-500000,"sharesChangeRatio":0.00154,"sharesHeldAfterChange":0.05861,"quantityHeldAfterChange":19074100,"stock":{"_id":2915,"stockCode":"002915","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":139,"blackenedNum":6,"fsTableType":"non_financial","tickerId":2915,"memoNum":3,"currency":"CNY","name":"中欣氟材","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"date":"2026-04-07T16:00:00.000Z","stockId":2915,"sp":20.98},{"stockId":2915,"date":"2026-04-06T16:00:00.000Z","sp":20.22},{"stockId":2915,"date":"2026-04-02T16:00:00.000Z","sp":19.77},{"date":"2026-04-01T16:00:00.000Z","stockId":2915,"sp":20.16},{"date":"2026-03-31T16:00:00.000Z","stockId":2915,"sp":20.59},{"date":"2026-03-30T16:00:00.000Z","stockId":2915,"sp":20.36},{"date":"2026-03-29T16:00:00.000Z","stockId":2915,"sp":20.69},{"date":"2026-03-26T16:00:00.000Z","stockId":2915,"sp":20.67},{"date":"2026-03-25T16:00:00.000Z","stockId":2915,"sp":20.48},{"date":"2026-03-24T16:00:00.000Z","stockId":2915,"sp":20.22},{"date":"2026-03-23T16:00:00.000Z","stockId":2915,"sp":19.58},{"stockId":2915,"date":"2026-03-22T16:00:00.000Z","sp":19.08},{"stockId":2915,"date":"2026-03-19T16:00:00.000Z","sp":19.81},{"date":"2026-03-18T16:00:00.000Z","stockId":2915,"sp":20.34},{"date":"2026-03-17T16:00:00.000Z","stockId":2915,"sp":21.26},{"stockId":2915,"date":"2026-03-16T16:00:00.000Z","sp":21.54},{"stockId":2915,"date":"2026-03-15T16:00:00.000Z","sp":22.48},{"stockId":2915,"date":"2026-03-12T16:00:00.000Z","sp":22.22},{"stockId":2915,"date":"2026-03-11T16:00:00.000Z","sp":22.27},{"date":"2026-03-10T16:00:00.000Z","stockId":2915,"sp":22.18},{"date":"2026-03-09T16:00:00.000Z","stockId":2915,"sp":22.08},{"stockId":2915,"date":"2026-03-08T16:00:00.000Z","sp":21.72},{"date":"2026-03-05T16:00:00.000Z","stockId":2915,"sp":22.01},{"stockId":2915,"date":"2026-03-04T16:00:00.000Z","sp":21.55},{"stockId":2915,"date":"2026-03-03T16:00:00.000Z","sp":21.33},{"stockId":2915,"date":"2026-03-02T16:00:00.000Z","sp":21.52},{"stockId":2915,"date":"2026-03-01T16:00:00.000Z","sp":22.71},{"stockId":2915,"date":"2026-02-26T16:00:00.000Z","sp":23.64},{"stockId":2915,"date":"2026-02-25T16:00:00.000Z","sp":23.57},{"date":"2026-02-24T16:00:00.000Z","stockId":2915,"sp":23.8},{"date":"2026-02-23T16:00:00.000Z","stockId":2915,"sp":23.4},{"date":"2026-02-12T16:00:00.000Z","stockId":2915,"sp":23.02},{"date":"2026-02-11T16:00:00.000Z","stockId":2915,"sp":23.06},{"stockId":2915,"date":"2026-02-10T16:00:00.000Z","sp":23.19},{"date":"2026-02-09T16:00:00.000Z","stockId":2915,"sp":23.12},{"stockId":2915,"date":"2026-02-08T16:00:00.000Z","sp":23.29},{"date":"2026-02-05T16:00:00.000Z","stockId":2915,"sp":23.25},{"date":"2026-02-04T16:00:00.000Z","stockId":2915,"sp":22.24},{"stockId":2915,"date":"2026-02-03T16:00:00.000Z","sp":22.66},{"stockId":2915,"date":"2026-02-02T16:00:00.000Z","sp":23.05},{"date":"2026-02-01T16:00:00.000Z","stockId":2915,"sp":22.11},{"stockId":2915,"date":"2026-01-29T16:00:00.000Z","sp":22.8},{"date":"2026-01-28T16:00:00.000Z","stockId":2915,"sp":22.58},{"stockId":2915,"date":"2026-01-27T16:00:00.000Z","sp":23.19},{"date":"2026-01-26T16:00:00.000Z","stockId":2915,"sp":23.71},{"stockId":2915,"date":"2026-01-25T16:00:00.000Z","sp":24.21},{"date":"2026-01-22T16:00:00.000Z","stockId":2915,"sp":25},{"date":"2026-01-21T16:00:00.000Z","stockId":2915,"sp":24.68},{"stockId":2915,"date":"2026-01-20T16:00:00.000Z","sp":24.93},{"date":"2026-01-19T16:00:00.000Z","stockId":2915,"sp":25.49},{"date":"2026-01-18T16:00:00.000Z","stockId":2915,"sp":24.93},{"stockId":2915,"date":"2026-01-15T16:00:00.000Z","sp":24.39},{"date":"2026-01-14T16:00:00.000Z","stockId":2915,"sp":23.86},{"stockId":2915,"date":"2026-01-13T16:00:00.000Z","sp":23.78},{"stockId":2915,"date":"2026-01-12T16:00:00.000Z","sp":23.6},{"date":"2026-01-11T16:00:00.000Z","stockId":2915,"sp":24.69},{"stockId":2915,"date":"2026-01-08T16:00:00.000Z","sp":24.17},{"date":"2026-01-07T16:00:00.000Z","stockId":2915,"sp":23.99},{"date":"2026-01-06T16:00:00.000Z","stockId":2915,"sp":24.06},{"date":"2026-01-05T16:00:00.000Z","stockId":2915,"sp":24.45},{"date":"2026-01-04T16:00:00.000Z","stockId":2915,"sp":24.22},{"date":"2025-12-30T16:00:00.000Z","stockId":2915,"sp":24.5},{"date":"2025-12-29T16:00:00.000Z","stockId":2915,"sp":24.99},{"date":"2025-12-28T16:00:00.000Z","stockId":2915,"sp":23.71},{"date":"2025-12-25T16:00:00.000Z","stockId":2915,"sp":23.4},{"date":"2025-12-24T16:00:00.000Z","stockId":2915,"sp":23.6},{"date":"2025-12-23T16:00:00.000Z","stockId":2915,"sp":23},{"date":"2025-12-22T16:00:00.000Z","stockId":2915,"sp":23.15},{"date":"2025-12-21T16:00:00.000Z","stockId":2915,"sp":22.35},{"date":"2025-12-18T16:00:00.000Z","stockId":2915,"sp":22.1},{"date":"2025-12-17T16:00:00.000Z","stockId":2915,"sp":21.9},{"date":"2025-12-16T16:00:00.000Z","stockId":2915,"sp":22.21},{"date":"2025-12-15T16:00:00.000Z","stockId":2915,"sp":21.77},{"date":"2025-12-14T16:00:00.000Z","stockId":2915,"sp":22.48},{"date":"2025-12-11T16:00:00.000Z","stockId":2915,"sp":22.32},{"date":"2025-12-10T16:00:00.000Z","stockId":2915,"sp":22.5},{"date":"2025-12-09T16:00:00.000Z","stockId":2915,"sp":22.81},{"date":"2025-12-08T16:00:00.000Z","stockId":2915,"sp":22.78},{"date":"2025-12-07T16:00:00.000Z","stockId":2915,"sp":23.1},{"date":"2025-12-04T16:00:00.000Z","stockId":2915,"sp":22.84},{"date":"2025-12-03T16:00:00.000Z","stockId":2915,"sp":22.32},{"date":"2025-12-02T16:00:00.000Z","stockId":2915,"sp":22.3},{"date":"2025-12-01T16:00:00.000Z","stockId":2915,"sp":22.68},{"date":"2025-11-30T16:00:00.000Z","stockId":2915,"sp":23.18},{"date":"2025-11-27T16:00:00.000Z","stockId":2915,"sp":22.9},{"date":"2025-11-26T16:00:00.000Z","stockId":2915,"sp":22.47},{"date":"2025-11-25T16:00:00.000Z","stockId":2915,"sp":22.52},{"date":"2025-11-24T16:00:00.000Z","stockId":2915,"sp":22.47},{"date":"2025-11-23T16:00:00.000Z","stockId":2915,"sp":21.9},{"date":"2025-11-20T16:00:00.000Z","stockId":2915,"sp":22.04},{"date":"2025-11-19T16:00:00.000Z","stockId":2915,"sp":24},{"date":"2025-11-18T16:00:00.000Z","stockId":2915,"sp":24.72},{"date":"2025-11-17T16:00:00.000Z","stockId":2915,"sp":24.47},{"date":"2025-11-16T16:00:00.000Z","stockId":2915,"sp":26.3},{"date":"2025-11-13T16:00:00.000Z","stockId":2915,"sp":26.09},{"date":"2025-11-12T16:00:00.000Z","stockId":2915,"sp":27.87},{"date":"2025-11-11T16:00:00.000Z","stockId":2915,"sp":26.81},{"date":"2025-11-10T16:00:00.000Z","stockId":2915,"sp":28.11},{"date":"2025-11-09T16:00:00.000Z","stockId":2915,"sp":27.93},{"date":"2025-11-06T16:00:00.000Z","stockId":2915,"sp":27.13},{"date":"2025-11-05T16:00:00.000Z","stockId":2915,"sp":24.66},{"date":"2025-11-04T16:00:00.000Z","stockId":2915,"sp":24.07},{"date":"2025-11-03T16:00:00.000Z","stockId":2915,"sp":24.19},{"date":"2025-11-02T16:00:00.000Z","stockId":2915,"sp":25.36},{"date":"2025-10-30T16:00:00.000Z","stockId":2915,"sp":26.23},{"date":"2025-10-29T16:00:00.000Z","stockId":2915,"sp":25.13},{"date":"2025-10-28T16:00:00.000Z","stockId":2915,"sp":25.95},{"date":"2025-10-27T16:00:00.000Z","stockId":2915,"sp":25.6},{"date":"2025-10-26T16:00:00.000Z","stockId":2915,"sp":25.26},{"date":"2025-10-23T16:00:00.000Z","stockId":2915,"sp":24.92},{"date":"2025-10-22T16:00:00.000Z","stockId":2915,"sp":24.53},{"date":"2025-10-21T16:00:00.000Z","stockId":2915,"sp":24.71},{"date":"2025-10-20T16:00:00.000Z","stockId":2915,"sp":25.03},{"date":"2025-10-19T16:00:00.000Z","stockId":2915,"sp":25.01},{"date":"2025-10-16T16:00:00.000Z","stockId":2915,"sp":24.55},{"date":"2025-10-15T16:00:00.000Z","stockId":2915,"sp":25.13},{"date":"2025-10-14T16:00:00.000Z","stockId":2915,"sp":26.12},{"date":"2025-10-13T16:00:00.000Z","stockId":2915,"sp":24.82},{"date":"2025-10-12T16:00:00.000Z","stockId":2915,"sp":26.03},{"date":"2025-10-09T16:00:00.000Z","stockId":2915,"sp":26.58},{"date":"2025-10-08T16:00:00.000Z","stockId":2915,"sp":26.67},{"date":"2025-09-29T16:00:00.000Z","stockId":2915,"sp":26.55},{"date":"2025-09-28T16:00:00.000Z","stockId":2915,"sp":26.69},{"date":"2025-09-25T16:00:00.000Z","stockId":2915,"sp":25.55},{"date":"2025-09-24T16:00:00.000Z","stockId":2915,"sp":26.49},{"date":"2025-09-23T16:00:00.000Z","stockId":2915,"sp":26.81},{"date":"2025-09-22T16:00:00.000Z","stockId":2915,"sp":26.49},{"date":"2025-09-21T16:00:00.000Z","stockId":2915,"sp":27.61},{"date":"2025-09-18T16:00:00.000Z","stockId":2915,"sp":27.25},{"date":"2025-09-17T16:00:00.000Z","stockId":2915,"sp":28.21},{"date":"2025-09-16T16:00:00.000Z","stockId":2915,"sp":29.87},{"date":"2025-09-15T16:00:00.000Z","stockId":2915,"sp":30.65},{"date":"2025-09-14T16:00:00.000Z","stockId":2915,"sp":29.28},{"date":"2025-09-11T16:00:00.000Z","stockId":2915,"sp":28.88},{"date":"2025-09-10T16:00:00.000Z","stockId":2915,"sp":29.51},{"date":"2025-09-09T16:00:00.000Z","stockId":2915,"sp":29.01},{"date":"2025-09-08T16:00:00.000Z","stockId":2915,"sp":29.46},{"date":"2025-09-07T16:00:00.000Z","stockId":2915,"sp":28.7},{"date":"2025-09-04T16:00:00.000Z","stockId":2915,"sp":26.09},{"date":"2025-09-03T16:00:00.000Z","stockId":2915,"sp":24.41},{"date":"2025-09-02T16:00:00.000Z","stockId":2915,"sp":26.41},{"date":"2025-09-01T16:00:00.000Z","stockId":2915,"sp":28.92},{"date":"2025-08-31T16:00:00.000Z","stockId":2915,"sp":27.2},{"date":"2025-08-28T16:00:00.000Z","stockId":2915,"sp":27.03},{"date":"2025-08-27T16:00:00.000Z","stockId":2915,"sp":26.54},{"date":"2025-08-26T16:00:00.000Z","stockId":2915,"sp":26.65},{"date":"2025-08-25T16:00:00.000Z","stockId":2915,"sp":27.41},{"date":"2025-08-24T16:00:00.000Z","stockId":2915,"sp":28.23},{"date":"2025-08-21T16:00:00.000Z","stockId":2915,"sp":27.98},{"date":"2025-08-20T16:00:00.000Z","stockId":2915,"sp":28.12},{"date":"2025-08-19T16:00:00.000Z","stockId":2915,"sp":28.77},{"date":"2025-08-18T16:00:00.000Z","stockId":2915,"sp":29.61},{"date":"2025-08-17T16:00:00.000Z","stockId":2915,"sp":31.48},{"date":"2025-08-14T16:00:00.000Z","stockId":2915,"sp":31.22},{"date":"2025-08-13T16:00:00.000Z","stockId":2915,"sp":30.06},{"date":"2025-08-12T16:00:00.000Z","stockId":2915,"sp":30.2},{"date":"2025-08-11T16:00:00.000Z","stockId":2915,"sp":28.36},{"date":"2025-08-10T16:00:00.000Z","stockId":2915,"sp":28.83},{"date":"2025-08-07T16:00:00.000Z","stockId":2915,"sp":26.21},{"date":"2025-08-06T16:00:00.000Z","stockId":2915,"sp":26.87},{"date":"2025-08-05T16:00:00.000Z","stockId":2915,"sp":24.43},{"date":"2025-08-04T16:00:00.000Z","stockId":2915,"sp":22.21},{"date":"2025-08-03T16:00:00.000Z","stockId":2915,"sp":20.19},{"date":"2025-07-31T16:00:00.000Z","stockId":2915,"sp":19.32},{"date":"2025-07-30T16:00:00.000Z","stockId":2915,"sp":19.75},{"date":"2025-07-29T16:00:00.000Z","stockId":2915,"sp":19.95},{"date":"2025-07-28T16:00:00.000Z","stockId":2915,"sp":20.29},{"date":"2025-07-27T16:00:00.000Z","stockId":2915,"sp":20.68},{"date":"2025-07-24T16:00:00.000Z","stockId":2915,"sp":18.8},{"date":"2025-07-23T16:00:00.000Z","stockId":2915,"sp":18.85},{"date":"2025-07-22T16:00:00.000Z","stockId":2915,"sp":18.52},{"date":"2025-07-21T16:00:00.000Z","stockId":2915,"sp":19.18},{"date":"2025-07-20T16:00:00.000Z","stockId":2915,"sp":19.77},{"date":"2025-07-17T16:00:00.000Z","stockId":2915,"sp":19.53},{"date":"2025-07-16T16:00:00.000Z","stockId":2915,"sp":19.84},{"date":"2025-07-15T16:00:00.000Z","stockId":2915,"sp":20.25},{"date":"2025-07-14T16:00:00.000Z","stockId":2915,"sp":19.72},{"date":"2025-07-13T16:00:00.000Z","stockId":2915,"sp":18.79},{"date":"2025-07-10T16:00:00.000Z","stockId":2915,"sp":17.08},{"date":"2025-07-09T16:00:00.000Z","stockId":2915,"sp":16.88},{"date":"2025-07-08T16:00:00.000Z","stockId":2915,"sp":17.05},{"date":"2025-07-07T16:00:00.000Z","stockId":2915,"sp":17.32},{"date":"2025-07-06T16:00:00.000Z","stockId":2915,"sp":16.9},{"date":"2025-07-03T16:00:00.000Z","stockId":2915,"sp":17.36},{"date":"2025-07-02T16:00:00.000Z","stockId":2915,"sp":17.75},{"date":"2025-07-01T16:00:00.000Z","stockId":2915,"sp":17.81},{"date":"2025-06-30T16:00:00.000Z","stockId":2915,"sp":18.05},{"date":"2025-06-29T16:00:00.000Z","stockId":2915,"sp":17.88},{"date":"2025-06-26T16:00:00.000Z","stockId":2915,"sp":17.65},{"date":"2025-06-25T16:00:00.000Z","stockId":2915,"sp":17.72},{"date":"2025-06-24T16:00:00.000Z","stockId":2915,"sp":17.85},{"date":"2025-06-23T16:00:00.000Z","stockId":2915,"sp":17.72},{"date":"2025-06-22T16:00:00.000Z","stockId":2915,"sp":17.08},{"date":"2025-06-19T16:00:00.000Z","stockId":2915,"sp":16.84},{"date":"2025-06-18T16:00:00.000Z","stockId":2915,"sp":17.27},{"date":"2025-06-17T16:00:00.000Z","stockId":2915,"sp":17.62},{"date":"2025-06-16T16:00:00.000Z","stockId":2915,"sp":17.87},{"date":"2025-06-15T16:00:00.000Z","stockId":2915,"sp":18.04},{"date":"2025-06-12T16:00:00.000Z","stockId":2915,"sp":17.9},{"date":"2025-06-11T16:00:00.000Z","stockId":2915,"sp":18.54},{"date":"2025-06-10T16:00:00.000Z","stockId":2915,"sp":18.75},{"date":"2025-06-09T16:00:00.000Z","stockId":2915,"sp":18.56},{"date":"2025-06-08T16:00:00.000Z","stockId":2915,"sp":18.86},{"date":"2025-06-05T16:00:00.000Z","stockId":2915,"sp":18.6},{"date":"2025-06-04T16:00:00.000Z","stockId":2915,"sp":18.89},{"date":"2025-06-03T16:00:00.000Z","stockId":2915,"sp":18.79},{"date":"2025-06-02T16:00:00.000Z","stockId":2915,"sp":18.59},{"date":"2025-05-29T16:00:00.000Z","stockId":2915,"sp":18.71},{"date":"2025-05-28T16:00:00.000Z","stockId":2915,"sp":19.14},{"date":"2025-05-27T16:00:00.000Z","stockId":2915,"sp":19.36},{"date":"2025-05-26T16:00:00.000Z","stockId":2915,"sp":20.35},{"date":"2025-05-25T16:00:00.000Z","stockId":2915,"sp":20.45},{"date":"2025-05-22T16:00:00.000Z","stockId":2915,"sp":19.6},{"date":"2025-05-21T16:00:00.000Z","stockId":2915,"sp":20.35},{"date":"2025-05-20T16:00:00.000Z","stockId":2915,"sp":20.56},{"date":"2025-05-19T16:00:00.000Z","stockId":2915,"sp":21.53},{"date":"2025-05-18T16:00:00.000Z","stockId":2915,"sp":23.72},{"date":"2025-05-15T16:00:00.000Z","stockId":2915,"sp":22.37},{"date":"2025-05-14T16:00:00.000Z","stockId":2915,"sp":20.34},{"date":"2025-05-13T16:00:00.000Z","stockId":2915,"sp":22.6},{"date":"2025-05-12T16:00:00.000Z","stockId":2915,"sp":23},{"date":"2025-05-11T16:00:00.000Z","stockId":2915,"sp":21.52},{"date":"2025-05-08T16:00:00.000Z","stockId":2915,"sp":21.85},{"date":"2025-05-07T16:00:00.000Z","stockId":2915,"sp":21.45},{"date":"2025-05-06T16:00:00.000Z","stockId":2915,"sp":23.57},{"date":"2025-05-05T16:00:00.000Z","stockId":2915,"sp":21.43},{"date":"2025-04-29T16:00:00.000Z","stockId":2915,"sp":21.37},{"date":"2025-04-28T16:00:00.000Z","stockId":2915,"sp":19.43},{"date":"2025-04-27T16:00:00.000Z","stockId":2915,"sp":17.66},{"date":"2025-04-24T16:00:00.000Z","stockId":2915,"sp":16.78},{"date":"2025-04-23T16:00:00.000Z","stockId":2915,"sp":16.38},{"date":"2025-04-22T16:00:00.000Z","stockId":2915,"sp":14.89},{"date":"2025-04-21T16:00:00.000Z","stockId":2915,"sp":13.54},{"date":"2025-04-20T16:00:00.000Z","stockId":2915,"sp":12.31},{"date":"2025-04-17T16:00:00.000Z","stockId":2915,"sp":11.91},{"date":"2025-04-16T16:00:00.000Z","stockId":2915,"sp":11.91},{"date":"2025-04-15T16:00:00.000Z","stockId":2915,"sp":11.64},{"date":"2025-04-14T16:00:00.000Z","stockId":2915,"sp":12.03},{"date":"2025-04-13T16:00:00.000Z","stockId":2915,"sp":11.85},{"date":"2025-04-10T16:00:00.000Z","stockId":2915,"sp":11.55},{"date":"2025-04-09T16:00:00.000Z","stockId":2915,"sp":11.32},{"date":"2025-04-08T16:00:00.000Z","stockId":2915,"sp":11.14},{"date":"2025-04-07T16:00:00.000Z","stockId":2915,"sp":10.86},{"date":"2025-04-06T16:00:00.000Z","stockId":2915,"sp":11.52},{"date":"2025-04-02T16:00:00.000Z","stockId":2915,"sp":12.8},{"date":"2025-04-01T16:00:00.000Z","stockId":2915,"sp":13.07},{"date":"2025-03-31T16:00:00.000Z","stockId":2915,"sp":12.91},{"date":"2025-03-30T16:00:00.000Z","stockId":2915,"sp":12.88},{"date":"2025-03-27T16:00:00.000Z","stockId":2915,"sp":13.08},{"date":"2025-03-26T16:00:00.000Z","stockId":2915,"sp":13.64},{"date":"2025-03-25T16:00:00.000Z","stockId":2915,"sp":13.45},{"date":"2025-03-24T16:00:00.000Z","stockId":2915,"sp":13.23},{"date":"2025-03-23T16:00:00.000Z","stockId":2915,"sp":13.04},{"date":"2025-03-20T16:00:00.000Z","stockId":2915,"sp":13.43},{"date":"2025-03-19T16:00:00.000Z","stockId":2915,"sp":14.12},{"date":"2025-03-18T16:00:00.000Z","stockId":2915,"sp":14.16},{"date":"2025-03-17T16:00:00.000Z","stockId":2915,"sp":14.33},{"date":"2025-03-16T16:00:00.000Z","stockId":2915,"sp":14.15},{"date":"2025-03-13T16:00:00.000Z","stockId":2915,"sp":13.93},{"date":"2025-03-12T16:00:00.000Z","stockId":2915,"sp":13.79},{"date":"2025-03-11T16:00:00.000Z","stockId":2915,"sp":14.5},{"date":"2025-03-10T16:00:00.000Z","stockId":2915,"sp":14.17},{"date":"2025-03-09T16:00:00.000Z","stockId":2915,"sp":14.22},{"date":"2025-03-06T16:00:00.000Z","stockId":2915,"sp":14.38},{"date":"2025-03-05T16:00:00.000Z","stockId":2915,"sp":14.58},{"date":"2025-03-04T16:00:00.000Z","stockId":2915,"sp":14.48},{"date":"2025-03-03T16:00:00.000Z","stockId":2915,"sp":14.52},{"date":"2025-03-02T16:00:00.000Z","stockId":2915,"sp":14.47},{"date":"2025-02-27T16:00:00.000Z","stockId":2915,"sp":14.33},{"date":"2025-02-26T16:00:00.000Z","stockId":2915,"sp":15.25},{"date":"2025-02-25T16:00:00.000Z","stockId":2915,"sp":15.26},{"date":"2025-02-24T16:00:00.000Z","stockId":2915,"sp":15.12},{"date":"2025-02-23T16:00:00.000Z","stockId":2915,"sp":15.47},{"date":"2025-02-20T16:00:00.000Z","stockId":2915,"sp":15.35},{"date":"2025-02-19T16:00:00.000Z","stockId":2915,"sp":15.19},{"date":"2025-02-18T16:00:00.000Z","stockId":2915,"sp":15.19},{"date":"2025-02-17T16:00:00.000Z","stockId":2915,"sp":14.46},{"date":"2025-02-16T16:00:00.000Z","stockId":2915,"sp":14.17},{"date":"2025-02-13T16:00:00.000Z","stockId":2915,"sp":13.98},{"date":"2025-02-12T16:00:00.000Z","stockId":2915,"sp":14.2},{"date":"2025-02-11T16:00:00.000Z","stockId":2915,"sp":14.45},{"date":"2025-02-10T16:00:00.000Z","stockId":2915,"sp":13.94},{"date":"2025-02-09T16:00:00.000Z","stockId":2915,"sp":13.93},{"date":"2025-02-06T16:00:00.000Z","stockId":2915,"sp":13.97},{"date":"2025-02-05T16:00:00.000Z","stockId":2915,"sp":14.04},{"date":"2025-02-04T16:00:00.000Z","stockId":2915,"sp":13.5},{"date":"2025-01-26T16:00:00.000Z","stockId":2915,"sp":13.16},{"date":"2025-01-23T16:00:00.000Z","stockId":2915,"sp":13.92},{"date":"2025-01-22T16:00:00.000Z","stockId":2915,"sp":13.6},{"date":"2025-01-21T16:00:00.000Z","stockId":2915,"sp":13.77},{"date":"2025-01-20T16:00:00.000Z","stockId":2915,"sp":14.23},{"date":"2025-01-19T16:00:00.000Z","stockId":2915,"sp":13.85},{"date":"2025-01-16T16:00:00.000Z","stockId":2915,"sp":13.98},{"date":"2025-01-15T16:00:00.000Z","stockId":2915,"sp":13.8},{"date":"2025-01-14T16:00:00.000Z","stockId":2915,"sp":13.62},{"date":"2025-01-13T16:00:00.000Z","stockId":2915,"sp":13.9},{"date":"2025-01-12T16:00:00.000Z","stockId":2915,"sp":12.86},{"date":"2025-01-09T16:00:00.000Z","stockId":2915,"sp":13.33},{"date":"2025-01-08T16:00:00.000Z","stockId":2915,"sp":13.3},{"date":"2025-01-07T16:00:00.000Z","stockId":2915,"sp":13.01},{"date":"2025-01-06T16:00:00.000Z","stockId":2915,"sp":12.86},{"date":"2025-01-05T16:00:00.000Z","stockId":2915,"sp":12.35},{"date":"2025-01-02T16:00:00.000Z","stockId":2915,"sp":12.37},{"date":"2025-01-01T16:00:00.000Z","stockId":2915,"sp":13.18},{"date":"2024-12-30T16:00:00.000Z","stockId":2915,"sp":12.78},{"date":"2024-12-29T16:00:00.000Z","stockId":2915,"sp":13.21},{"date":"2024-12-26T16:00:00.000Z","stockId":2915,"sp":13.8},{"date":"2024-12-25T16:00:00.000Z","stockId":2915,"sp":13.54},{"date":"2024-12-24T16:00:00.000Z","stockId":2915,"sp":13.07},{"date":"2024-12-23T16:00:00.000Z","stockId":2915,"sp":13.73},{"date":"2024-12-22T16:00:00.000Z","stockId":2915,"sp":12.48},{"date":"2024-12-19T16:00:00.000Z","stockId":2915,"sp":13.53},{"date":"2024-12-18T16:00:00.000Z","stockId":2915,"sp":13.27},{"date":"2024-12-17T16:00:00.000Z","stockId":2915,"sp":13.23},{"date":"2024-12-16T16:00:00.000Z","stockId":2915,"sp":13.5},{"date":"2024-12-15T16:00:00.000Z","stockId":2915,"sp":15},{"date":"2024-12-12T16:00:00.000Z","stockId":2915,"sp":16.66},{"date":"2024-12-11T16:00:00.000Z","stockId":2915,"sp":15.97},{"date":"2024-12-10T16:00:00.000Z","stockId":2915,"sp":17.19},{"date":"2024-12-09T16:00:00.000Z","stockId":2915,"sp":15.63},{"date":"2024-12-08T16:00:00.000Z","stockId":2915,"sp":14.21},{"date":"2024-12-05T16:00:00.000Z","stockId":2915,"sp":12.92},{"date":"2024-12-04T16:00:00.000Z","stockId":2915,"sp":13.13},{"date":"2024-12-03T16:00:00.000Z","stockId":2915,"sp":12.88},{"date":"2024-12-02T16:00:00.000Z","stockId":2915,"sp":13.19},{"date":"2024-12-01T16:00:00.000Z","stockId":2915,"sp":12.87},{"date":"2024-11-28T16:00:00.000Z","stockId":2915,"sp":11.7},{"date":"2024-11-27T16:00:00.000Z","stockId":2915,"sp":11.61},{"date":"2024-11-26T16:00:00.000Z","stockId":2915,"sp":11.7},{"date":"2024-11-25T16:00:00.000Z","stockId":2915,"sp":11.86},{"date":"2024-11-24T16:00:00.000Z","stockId":2915,"sp":12.29},{"date":"2024-11-21T16:00:00.000Z","stockId":2915,"sp":12},{"date":"2024-11-20T16:00:00.000Z","stockId":2915,"sp":12.44},{"date":"2024-11-19T16:00:00.000Z","stockId":2915,"sp":12.53},{"date":"2024-11-18T16:00:00.000Z","stockId":2915,"sp":11.39},{"date":"2024-11-17T16:00:00.000Z","stockId":2915,"sp":10.88},{"date":"2024-11-14T16:00:00.000Z","stockId":2915,"sp":11.06},{"date":"2024-11-13T16:00:00.000Z","stockId":2915,"sp":11.36},{"date":"2024-11-12T16:00:00.000Z","stockId":2915,"sp":11.81},{"date":"2024-11-11T16:00:00.000Z","stockId":2915,"sp":11.65},{"date":"2024-11-10T16:00:00.000Z","stockId":2915,"sp":11.75},{"date":"2024-11-07T16:00:00.000Z","stockId":2915,"sp":11.27},{"date":"2024-11-06T16:00:00.000Z","stockId":2915,"sp":11.38},{"date":"2024-11-05T16:00:00.000Z","stockId":2915,"sp":11.31},{"date":"2024-11-04T16:00:00.000Z","stockId":2915,"sp":11.39},{"date":"2024-11-03T16:00:00.000Z","stockId":2915,"sp":11.15},{"date":"2024-10-31T16:00:00.000Z","stockId":2915,"sp":10.76},{"date":"2024-10-30T16:00:00.000Z","stockId":2915,"sp":11.18},{"date":"2024-10-29T16:00:00.000Z","stockId":2915,"sp":10.85},{"date":"2024-10-28T16:00:00.000Z","stockId":2915,"sp":10.84},{"date":"2024-10-27T16:00:00.000Z","stockId":2915,"sp":11.19},{"date":"2024-10-24T16:00:00.000Z","stockId":2915,"sp":11.11},{"date":"2024-10-23T16:00:00.000Z","stockId":2915,"sp":10.58},{"date":"2024-10-22T16:00:00.000Z","stockId":2915,"sp":10.72},{"date":"2024-10-21T16:00:00.000Z","stockId":2915,"sp":10.84},{"date":"2024-10-20T16:00:00.000Z","stockId":2915,"sp":10.56},{"date":"2024-10-17T16:00:00.000Z","stockId":2915,"sp":10.2},{"date":"2024-10-16T16:00:00.000Z","stockId":2915,"sp":9.97},{"date":"2024-10-15T16:00:00.000Z","stockId":2915,"sp":10.12},{"date":"2024-10-14T16:00:00.000Z","stockId":2915,"sp":10.13},{"date":"2024-10-13T16:00:00.000Z","stockId":2915,"sp":10.33},{"date":"2024-10-10T16:00:00.000Z","stockId":2915,"sp":10.02},{"date":"2024-10-09T16:00:00.000Z","stockId":2915,"sp":10.48},{"date":"2024-10-08T16:00:00.000Z","stockId":2915,"sp":10.56},{"date":"2024-10-07T16:00:00.000Z","stockId":2915,"sp":11.71},{"date":"2024-09-29T16:00:00.000Z","stockId":2915,"sp":11.05},{"date":"2024-09-26T16:00:00.000Z","stockId":2915,"sp":10.05},{"date":"2024-09-25T16:00:00.000Z","stockId":2915,"sp":9.4},{"date":"2024-09-24T16:00:00.000Z","stockId":2915,"sp":9.15},{"date":"2024-09-23T16:00:00.000Z","stockId":2915,"sp":9.09},{"date":"2024-09-22T16:00:00.000Z","stockId":2915,"sp":8.85},{"date":"2024-09-19T16:00:00.000Z","stockId":2915,"sp":8.91},{"date":"2024-09-18T16:00:00.000Z","stockId":2915,"sp":9.03},{"date":"2024-09-17T16:00:00.000Z","stockId":2915,"sp":8.84},{"date":"2024-09-12T16:00:00.000Z","stockId":2915,"sp":8.77},{"date":"2024-09-11T16:00:00.000Z","stockId":2915,"sp":9.01},{"date":"2024-09-10T16:00:00.000Z","stockId":2915,"sp":9.18},{"date":"2024-09-09T16:00:00.000Z","stockId":2915,"sp":9.25},{"date":"2024-09-08T16:00:00.000Z","stockId":2915,"sp":9.18},{"date":"2024-09-05T16:00:00.000Z","stockId":2915,"sp":9.25},{"date":"2024-09-04T16:00:00.000Z","stockId":2915,"sp":9.83},{"date":"2024-09-03T16:00:00.000Z","stockId":2915,"sp":10.43},{"date":"2024-09-02T16:00:00.000Z","stockId":2915,"sp":10.73},{"date":"2024-09-01T16:00:00.000Z","stockId":2915,"sp":10.58},{"date":"2024-08-29T16:00:00.000Z","stockId":2915,"sp":10.89},{"date":"2024-08-28T16:00:00.000Z","stockId":2915,"sp":10.6},{"date":"2024-08-27T16:00:00.000Z","stockId":2915,"sp":10.59},{"date":"2024-08-26T16:00:00.000Z","stockId":2915,"sp":10.28},{"date":"2024-08-25T16:00:00.000Z","stockId":2915,"sp":10.45},{"date":"2024-08-22T16:00:00.000Z","stockId":2915,"sp":9.98},{"date":"2024-08-21T16:00:00.000Z","stockId":2915,"sp":10.27},{"date":"2024-08-20T16:00:00.000Z","stockId":2915,"sp":10.17},{"date":"2024-08-19T16:00:00.000Z","stockId":2915,"sp":10.11},{"date":"2024-08-18T16:00:00.000Z","stockId":2915,"sp":10.43},{"date":"2024-08-15T16:00:00.000Z","stockId":2915,"sp":9.48},{"date":"2024-08-14T16:00:00.000Z","stockId":2915,"sp":9.85},{"date":"2024-08-13T16:00:00.000Z","stockId":2915,"sp":9.76},{"date":"2024-08-12T16:00:00.000Z","stockId":2915,"sp":9.94},{"date":"2024-08-11T16:00:00.000Z","stockId":2915,"sp":10.3},{"date":"2024-08-08T16:00:00.000Z","stockId":2915,"sp":10.1},{"date":"2024-08-07T16:00:00.000Z","stockId":2915,"sp":9.18},{"date":"2024-08-06T16:00:00.000Z","stockId":2915,"sp":9.22},{"date":"2024-08-05T16:00:00.000Z","stockId":2915,"sp":9.28},{"date":"2024-08-04T16:00:00.000Z","stockId":2915,"sp":9.09},{"date":"2024-08-01T16:00:00.000Z","stockId":2915,"sp":9.36},{"date":"2024-07-31T16:00:00.000Z","stockId":2915,"sp":9.36},{"date":"2024-07-30T16:00:00.000Z","stockId":2915,"sp":9.39},{"date":"2024-07-29T16:00:00.000Z","stockId":2915,"sp":8.93},{"date":"2024-07-28T16:00:00.000Z","stockId":2915,"sp":8.86},{"date":"2024-07-25T16:00:00.000Z","stockId":2915,"sp":8.93},{"date":"2024-07-24T16:00:00.000Z","stockId":2915,"sp":8.76},{"date":"2024-07-23T16:00:00.000Z","stockId":2915,"sp":8.64},{"date":"2024-07-22T16:00:00.000Z","stockId":2915,"sp":8.83},{"date":"2024-07-21T16:00:00.000Z","stockId":2915,"sp":9.09},{"date":"2024-07-18T16:00:00.000Z","stockId":2915,"sp":9.15},{"date":"2024-07-17T16:00:00.000Z","stockId":2915,"sp":9.05},{"date":"2024-07-16T16:00:00.000Z","stockId":2915,"sp":9},{"date":"2024-07-15T16:00:00.000Z","stockId":2915,"sp":9.15},{"date":"2024-07-14T16:00:00.000Z","stockId":2915,"sp":9.23},{"date":"2024-07-11T16:00:00.000Z","stockId":2915,"sp":9.55},{"date":"2024-07-10T16:00:00.000Z","stockId":2915,"sp":9.62},{"date":"2024-07-09T16:00:00.000Z","stockId":2915,"sp":9.09},{"date":"2024-07-08T16:00:00.000Z","stockId":2915,"sp":9.49},{"date":"2024-07-07T16:00:00.000Z","stockId":2915,"sp":9.34},{"date":"2024-07-04T16:00:00.000Z","stockId":2915,"sp":9.66},{"date":"2024-07-03T16:00:00.000Z","stockId":2915,"sp":9.61},{"date":"2024-07-02T16:00:00.000Z","stockId":2915,"sp":9.92},{"date":"2024-07-01T16:00:00.000Z","stockId":2915,"sp":10.01},{"date":"2024-06-30T16:00:00.000Z","stockId":2915,"sp":10},{"date":"2024-06-27T16:00:00.000Z","stockId":2915,"sp":9.95},{"date":"2024-06-26T16:00:00.000Z","stockId":2915,"sp":9.93},{"sp":10.24,"stockId":2915,"date":"2024-06-25T16:00:00.000Z"},{"sp":9.97,"stockId":2915,"date":"2024-06-24T16:00:00.000Z"},{"sp":9.78,"stockId":2915,"date":"2024-06-23T16:00:00.000Z"},{"sp":10.26,"stockId":2915,"date":"2024-06-20T16:00:00.000Z"},{"sp":10.53,"stockId":2915,"date":"2024-06-19T16:00:00.000Z"},{"sp":10.93,"stockId":2915,"date":"2024-06-18T16:00:00.000Z"},{"sp":10.98,"stockId":2915,"date":"2024-06-17T16:00:00.000Z"},{"sp":10.74,"stockId":2915,"date":"2024-06-16T16:00:00.000Z"},{"sp":10.7,"stockId":2915,"date":"2024-06-13T16:00:00.000Z"},{"sp":10.85,"stockId":2915,"date":"2024-06-12T16:00:00.000Z"},{"sp":11.04,"stockId":2915,"date":"2024-06-11T16:00:00.000Z"},{"sp":10.72,"stockId":2915,"date":"2024-06-10T16:00:00.000Z"},{"sp":10.48,"stockId":2915,"date":"2024-06-06T16:00:00.000Z"},{"sp":10.21,"stockId":2915,"date":"2024-06-05T16:00:00.000Z"},{"sp":10.76,"stockId":2915,"date":"2024-06-04T16:00:00.000Z"},{"sp":11.05,"stockId":2915,"date":"2024-06-03T16:00:00.000Z"},{"sp":11.16,"stockId":2915,"date":"2024-06-02T16:00:00.000Z"},{"sp":11.46,"stockId":2915,"date":"2024-05-30T16:00:00.000Z"},{"sp":11.44,"stockId":2915,"date":"2024-05-29T16:00:00.000Z"},{"sp":11.48,"stockId":2915,"date":"2024-05-28T16:00:00.000Z"},{"sp":11.49,"stockId":2915,"date":"2024-05-27T16:00:00.000Z"},{"sp":11.68,"stockId":2915,"date":"2024-05-26T16:00:00.000Z"},{"sp":11.62,"stockId":2915,"date":"2024-05-23T16:00:00.000Z"},{"sp":12.29,"stockId":2915,"date":"2024-05-22T16:00:00.000Z"},{"sp":12.03,"stockId":2915,"date":"2024-05-21T16:00:00.000Z"},{"sp":12.02,"stockId":2915,"date":"2024-05-20T16:00:00.000Z"},{"sp":12.25,"stockId":2915,"date":"2024-05-19T16:00:00.000Z"},{"sp":12.35,"stockId":2915,"date":"2024-05-16T16:00:00.000Z"},{"sp":11.92,"stockId":2915,"date":"2024-05-15T16:00:00.000Z"},{"sp":11.92,"stockId":2915,"date":"2024-05-14T16:00:00.000Z"},{"sp":11.89,"stockId":2915,"date":"2024-05-13T16:00:00.000Z"},{"sp":11.87,"stockId":2915,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2915,"sp":12.45},{"date":"2024-05-08T16:00:00.000Z","stockId":2915,"sp":12.89},{"date":"2024-05-07T16:00:00.000Z","stockId":2915,"sp":12.5},{"date":"2024-05-06T16:00:00.000Z","stockId":2915,"sp":12.96},{"date":"2024-05-05T16:00:00.000Z","stockId":2915,"sp":12.43},{"date":"2024-04-29T16:00:00.000Z","stockId":2915,"sp":11.88},{"date":"2024-04-28T16:00:00.000Z","stockId":2915,"sp":12.01},{"date":"2024-04-25T16:00:00.000Z","stockId":2915,"sp":11.37},{"date":"2024-04-24T16:00:00.000Z","stockId":2915,"sp":11.15},{"date":"2024-04-23T16:00:00.000Z","stockId":2915,"sp":10.81},{"date":"2024-04-22T16:00:00.000Z","stockId":2915,"sp":10.75},{"date":"2024-04-21T16:00:00.000Z","stockId":2915,"sp":10.58},{"date":"2024-04-18T16:00:00.000Z","stockId":2915,"sp":10.99},{"date":"2024-04-17T16:00:00.000Z","stockId":2915,"sp":11.09},{"date":"2024-04-16T16:00:00.000Z","stockId":2915,"sp":11.24},{"date":"2024-04-15T16:00:00.000Z","stockId":2915,"sp":10.33},{"date":"2024-04-14T16:00:00.000Z","stockId":2915,"sp":11.48},{"date":"2024-04-11T16:00:00.000Z","stockId":2915,"sp":12.75},{"date":"2024-04-10T16:00:00.000Z","stockId":2915,"sp":13.23},{"date":"2024-04-09T16:00:00.000Z","stockId":2915,"sp":13.7},{"date":"2024-04-08T16:00:00.000Z","stockId":2915,"sp":14.66},{"date":"2024-04-07T16:00:00.000Z","stockId":2915,"sp":13.93},{"date":"2024-04-02T16:00:00.000Z","stockId":2915,"sp":13.75},{"date":"2024-04-01T16:00:00.000Z","stockId":2915,"sp":13.83},{"date":"2024-03-31T16:00:00.000Z","stockId":2915,"sp":13.38},{"date":"2024-03-28T16:00:00.000Z","stockId":2915,"sp":13.22},{"date":"2024-03-27T16:00:00.000Z","stockId":2915,"sp":12.78},{"date":"2024-03-26T16:00:00.000Z","stockId":2915,"sp":12.43},{"date":"2024-03-25T16:00:00.000Z","stockId":2915,"sp":13.57},{"date":"2024-03-24T16:00:00.000Z","stockId":2915,"sp":13.17},{"date":"2024-03-21T16:00:00.000Z","stockId":2915,"sp":14.1},{"date":"2024-03-20T16:00:00.000Z","stockId":2915,"sp":14.59},{"date":"2024-03-19T16:00:00.000Z","stockId":2915,"sp":14.32},{"date":"2024-03-18T16:00:00.000Z","stockId":2915,"sp":14.15},{"date":"2024-03-17T16:00:00.000Z","stockId":2915,"sp":14.68},{"date":"2024-03-14T16:00:00.000Z","stockId":2915,"sp":14.65},{"date":"2024-03-13T16:00:00.000Z","stockId":2915,"sp":14.01},{"date":"2024-03-12T16:00:00.000Z","stockId":2915,"sp":13.87},{"date":"2024-03-11T16:00:00.000Z","stockId":2915,"sp":14.08},{"date":"2024-03-10T16:00:00.000Z","stockId":2915,"sp":13.46},{"date":"2024-03-07T16:00:00.000Z","stockId":2915,"sp":13.29},{"date":"2024-03-06T16:00:00.000Z","stockId":2915,"sp":13.38},{"date":"2024-03-05T16:00:00.000Z","stockId":2915,"sp":13.88},{"date":"2024-03-04T16:00:00.000Z","stockId":2915,"sp":13.41},{"date":"2024-03-03T16:00:00.000Z","stockId":2915,"sp":14.02},{"date":"2024-02-29T16:00:00.000Z","stockId":2915,"sp":13.94},{"date":"2024-02-28T16:00:00.000Z","stockId":2915,"sp":14.4},{"date":"2024-02-27T16:00:00.000Z","stockId":2915,"sp":13.91},{"date":"2024-02-26T16:00:00.000Z","stockId":2915,"sp":13.83},{"date":"2024-02-25T16:00:00.000Z","stockId":2915,"sp":12.57},{"date":"2024-02-22T16:00:00.000Z","stockId":2915,"sp":12.26},{"date":"2024-02-21T16:00:00.000Z","stockId":2915,"sp":11.59},{"date":"2024-02-20T16:00:00.000Z","stockId":2915,"sp":11.24},{"date":"2024-02-19T16:00:00.000Z","stockId":2915,"sp":11.11},{"date":"2024-02-18T16:00:00.000Z","stockId":2915,"sp":10.5},{"date":"2024-02-07T16:00:00.000Z","stockId":2915,"sp":10.1},{"date":"2024-02-06T16:00:00.000Z","stockId":2915,"sp":9.45},{"date":"2024-02-05T16:00:00.000Z","stockId":2915,"sp":10.5},{"date":"2024-02-04T16:00:00.000Z","stockId":2915,"sp":10.62},{"date":"2024-02-01T16:00:00.000Z","stockId":2915,"sp":11.8},{"date":"2024-01-31T16:00:00.000Z","stockId":2915,"sp":12.21},{"date":"2024-01-30T16:00:00.000Z","stockId":2915,"sp":12.15},{"date":"2024-01-29T16:00:00.000Z","stockId":2915,"sp":13.28},{"date":"2024-01-28T16:00:00.000Z","stockId":2915,"sp":14.21},{"date":"2024-01-25T16:00:00.000Z","stockId":2915,"sp":15.15},{"date":"2024-01-24T16:00:00.000Z","stockId":2915,"sp":13.77},{"date":"2024-01-23T16:00:00.000Z","stockId":2915,"sp":14.69},{"date":"2024-01-22T16:00:00.000Z","stockId":2915,"sp":15.17},{"date":"2024-01-21T16:00:00.000Z","stockId":2915,"sp":15.86},{"date":"2024-01-18T16:00:00.000Z","stockId":2915,"sp":15.88},{"date":"2024-01-17T16:00:00.000Z","stockId":2915,"sp":15.99},{"date":"2024-01-16T16:00:00.000Z","stockId":2915,"sp":14.54},{"date":"2024-01-15T16:00:00.000Z","stockId":2915,"sp":14.89},{"date":"2024-01-14T16:00:00.000Z","stockId":2915,"sp":15.01},{"date":"2024-01-11T16:00:00.000Z","stockId":2915,"sp":15.25},{"date":"2024-01-10T16:00:00.000Z","stockId":2915,"sp":15.39},{"date":"2024-01-09T16:00:00.000Z","stockId":2915,"sp":15.19},{"date":"2024-01-08T16:00:00.000Z","stockId":2915,"sp":16.22},{"date":"2024-01-07T16:00:00.000Z","stockId":2915,"sp":16.98},{"date":"2024-01-04T16:00:00.000Z","stockId":2915,"sp":16.67},{"date":"2024-01-03T16:00:00.000Z","stockId":2915,"sp":16.53},{"date":"2024-01-02T16:00:00.000Z","stockId":2915,"sp":17.84},{"date":"2024-01-01T16:00:00.000Z","stockId":2915,"sp":18.26},{"date":"2023-12-28T16:00:00.000Z","stockId":2915,"sp":18.26},{"date":"2023-12-27T16:00:00.000Z","stockId":2915,"sp":16.6},{"date":"2023-12-26T16:00:00.000Z","stockId":2915,"sp":15.97},{"date":"2023-12-25T16:00:00.000Z","stockId":2915,"sp":15.82},{"date":"2023-12-24T16:00:00.000Z","stockId":2915,"sp":15.34},{"date":"2023-12-21T16:00:00.000Z","stockId":2915,"sp":16.34},{"date":"2023-12-20T16:00:00.000Z","stockId":2915,"sp":14.85},{"date":"2023-12-19T16:00:00.000Z","stockId":2915,"sp":15.33},{"date":"2023-12-18T16:00:00.000Z","stockId":2915,"sp":13.94},{"date":"2023-12-17T16:00:00.000Z","stockId":2915,"sp":12.67},{"date":"2023-12-14T16:00:00.000Z","stockId":2915,"sp":11.52},{"date":"2023-12-13T16:00:00.000Z","stockId":2915,"sp":11.52},{"date":"2023-12-12T16:00:00.000Z","stockId":2915,"sp":11.6},{"date":"2023-12-11T16:00:00.000Z","stockId":2915,"sp":11.81},{"date":"2023-12-10T16:00:00.000Z","stockId":2915,"sp":11.9},{"date":"2023-12-07T16:00:00.000Z","stockId":2915,"sp":11.96},{"date":"2023-12-06T16:00:00.000Z","stockId":2915,"sp":12.17},{"date":"2023-12-05T16:00:00.000Z","stockId":2915,"sp":12.32},{"date":"2023-12-04T16:00:00.000Z","stockId":2915,"sp":12.16},{"date":"2023-12-03T16:00:00.000Z","stockId":2915,"sp":12.37},{"date":"2023-11-30T16:00:00.000Z","stockId":2915,"sp":12.38},{"date":"2023-11-29T16:00:00.000Z","stockId":2915,"sp":12.38},{"date":"2023-11-28T16:00:00.000Z","stockId":2915,"sp":12.65},{"date":"2023-11-27T16:00:00.000Z","stockId":2915,"sp":12.78},{"date":"2023-11-26T16:00:00.000Z","stockId":2915,"sp":12.55},{"date":"2023-11-23T16:00:00.000Z","stockId":2915,"sp":12.75},{"date":"2023-11-22T16:00:00.000Z","stockId":2915,"sp":13},{"date":"2023-11-21T16:00:00.000Z","stockId":2915,"sp":12.85},{"date":"2023-11-20T16:00:00.000Z","stockId":2915,"sp":13.15},{"date":"2023-11-19T16:00:00.000Z","stockId":2915,"sp":13.37},{"date":"2023-11-16T16:00:00.000Z","stockId":2915,"sp":13.16},{"date":"2023-11-15T16:00:00.000Z","stockId":2915,"sp":13.13},{"date":"2023-11-14T16:00:00.000Z","stockId":2915,"sp":13.34},{"date":"2023-11-13T16:00:00.000Z","stockId":2915,"sp":13.19},{"date":"2023-11-12T16:00:00.000Z","stockId":2915,"sp":13.18},{"date":"2023-11-09T16:00:00.000Z","stockId":2915,"sp":13.1},{"date":"2023-11-08T16:00:00.000Z","stockId":2915,"sp":13.17},{"date":"2023-11-07T16:00:00.000Z","stockId":2915,"sp":13.18},{"date":"2023-11-06T16:00:00.000Z","stockId":2915,"sp":13.31},{"date":"2023-11-05T16:00:00.000Z","stockId":2915,"sp":13.18},{"date":"2023-11-02T16:00:00.000Z","stockId":2915,"sp":12.91},{"date":"2023-11-01T16:00:00.000Z","stockId":2915,"sp":12.59},{"date":"2023-10-31T16:00:00.000Z","stockId":2915,"sp":12.82},{"date":"2023-10-30T16:00:00.000Z","stockId":2915,"sp":12.77},{"date":"2023-10-29T16:00:00.000Z","stockId":2915,"sp":12.78},{"date":"2023-10-26T16:00:00.000Z","stockId":2915,"sp":12.6},{"date":"2023-10-25T16:00:00.000Z","stockId":2915,"sp":12.23},{"date":"2023-10-24T16:00:00.000Z","stockId":2915,"sp":12.32},{"date":"2023-10-23T16:00:00.000Z","stockId":2915,"sp":12.3},{"date":"2023-10-22T16:00:00.000Z","stockId":2915,"sp":11.87},{"date":"2023-10-19T16:00:00.000Z","stockId":2915,"sp":12.51},{"date":"2023-10-18T16:00:00.000Z","stockId":2915,"sp":12.32},{"date":"2023-10-17T16:00:00.000Z","stockId":2915,"sp":12.61},{"date":"2023-10-16T16:00:00.000Z","stockId":2915,"sp":13.84},{"date":"2023-10-15T16:00:00.000Z","stockId":2915,"sp":14.06},{"date":"2023-10-12T16:00:00.000Z","stockId":2915,"sp":14.64},{"date":"2023-10-11T16:00:00.000Z","stockId":2915,"sp":14.71},{"date":"2023-10-10T16:00:00.000Z","stockId":2915,"sp":13.37},{"date":"2023-10-09T16:00:00.000Z","stockId":2915,"sp":13.07},{"date":"2023-10-08T16:00:00.000Z","stockId":2915,"sp":12.98},{"date":"2023-09-27T16:00:00.000Z","stockId":2915,"sp":12.81},{"date":"2023-09-26T16:00:00.000Z","stockId":2915,"sp":12.93},{"date":"2023-09-25T16:00:00.000Z","stockId":2915,"sp":12.93},{"date":"2023-09-24T16:00:00.000Z","stockId":2915,"sp":13.15},{"date":"2023-09-21T16:00:00.000Z","stockId":2915,"sp":13.31},{"date":"2023-09-20T16:00:00.000Z","stockId":2915,"sp":13.16},{"date":"2023-09-19T16:00:00.000Z","stockId":2915,"sp":13.4},{"date":"2023-09-18T16:00:00.000Z","stockId":2915,"sp":13.53},{"date":"2023-09-17T16:00:00.000Z","stockId":2915,"sp":13.72},{"date":"2023-09-14T16:00:00.000Z","stockId":2915,"sp":13.67},{"date":"2023-09-13T16:00:00.000Z","stockId":2915,"sp":13.68},{"date":"2023-09-12T16:00:00.000Z","stockId":2915,"sp":13.94},{"date":"2023-09-11T16:00:00.000Z","stockId":2915,"sp":14.13},{"date":"2023-09-10T16:00:00.000Z","stockId":2915,"sp":14.15},{"date":"2023-09-07T16:00:00.000Z","stockId":2915,"sp":14.03},{"date":"2023-09-06T16:00:00.000Z","stockId":2915,"sp":14},{"date":"2023-09-05T16:00:00.000Z","stockId":2915,"sp":14.46},{"date":"2023-09-04T16:00:00.000Z","stockId":2915,"sp":14.18},{"date":"2023-09-03T16:00:00.000Z","stockId":2915,"sp":14.03},{"date":"2023-08-31T16:00:00.000Z","stockId":2915,"sp":13.6},{"date":"2023-08-30T16:00:00.000Z","stockId":2915,"sp":13.66},{"date":"2023-08-29T16:00:00.000Z","stockId":2915,"sp":13.78},{"date":"2023-08-28T16:00:00.000Z","stockId":2915,"sp":13.69},{"date":"2023-08-27T16:00:00.000Z","stockId":2915,"sp":13.29},{"date":"2023-08-24T16:00:00.000Z","stockId":2915,"sp":13.4},{"date":"2023-08-23T16:00:00.000Z","stockId":2915,"sp":13.7},{"date":"2023-08-22T16:00:00.000Z","stockId":2915,"sp":13.76},{"date":"2023-08-21T16:00:00.000Z","stockId":2915,"sp":14.2},{"date":"2023-08-20T16:00:00.000Z","stockId":2915,"sp":14.43},{"date":"2023-08-17T16:00:00.000Z","stockId":2915,"sp":14.52},{"date":"2023-08-16T16:00:00.000Z","stockId":2915,"sp":14.72},{"date":"2023-08-15T16:00:00.000Z","stockId":2915,"sp":14.61},{"date":"2023-08-14T16:00:00.000Z","stockId":2915,"sp":14.7},{"date":"2023-08-13T16:00:00.000Z","stockId":2915,"sp":15.09},{"date":"2023-08-10T16:00:00.000Z","stockId":2915,"sp":15.23},{"date":"2023-08-09T16:00:00.000Z","stockId":2915,"sp":15.43},{"date":"2023-08-08T16:00:00.000Z","stockId":2915,"sp":15.52},{"date":"2023-08-07T16:00:00.000Z","stockId":2915,"sp":16.05},{"date":"2023-08-06T16:00:00.000Z","stockId":2915,"sp":15.41},{"date":"2023-08-03T16:00:00.000Z","stockId":2915,"sp":15.68},{"date":"2023-08-02T16:00:00.000Z","stockId":2915,"sp":15.8},{"date":"2023-08-01T16:00:00.000Z","stockId":2915,"sp":15.71},{"date":"2023-07-31T16:00:00.000Z","stockId":2915,"sp":15.85},{"date":"2023-07-30T16:00:00.000Z","stockId":2915,"sp":15.99},{"date":"2023-07-27T16:00:00.000Z","stockId":2915,"sp":16.01},{"date":"2023-07-26T16:00:00.000Z","stockId":2915,"sp":15.98},{"date":"2023-07-25T16:00:00.000Z","stockId":2915,"sp":16.28},{"date":"2023-07-24T16:00:00.000Z","stockId":2915,"sp":16.3},{"date":"2023-07-23T16:00:00.000Z","stockId":2915,"sp":15.97},{"date":"2023-07-20T16:00:00.000Z","stockId":2915,"sp":16.34},{"date":"2023-07-19T16:00:00.000Z","stockId":2915,"sp":16.22},{"date":"2023-07-18T16:00:00.000Z","stockId":2915,"sp":16.16},{"date":"2023-07-17T16:00:00.000Z","stockId":2915,"sp":16.45},{"date":"2023-07-16T16:00:00.000Z","stockId":2915,"sp":16.24},{"date":"2023-07-13T16:00:00.000Z","stockId":2915,"sp":16.45},{"date":"2023-07-12T16:00:00.000Z","stockId":2915,"sp":16.83},{"date":"2023-07-11T16:00:00.000Z","stockId":2915,"sp":16.77},{"date":"2023-07-10T16:00:00.000Z","stockId":2915,"sp":16.86},{"date":"2023-07-09T16:00:00.000Z","stockId":2915,"sp":16.93},{"date":"2023-07-06T16:00:00.000Z","stockId":2915,"sp":16.55},{"date":"2023-07-05T16:00:00.000Z","stockId":2915,"sp":16.68},{"date":"2023-07-04T16:00:00.000Z","stockId":2915,"sp":16.81},{"date":"2023-07-03T16:00:00.000Z","stockId":2915,"sp":16.81},{"date":"2023-07-02T16:00:00.000Z","stockId":2915,"sp":16.95},{"date":"2023-06-29T16:00:00.000Z","stockId":2915,"sp":16.71},{"date":"2023-06-28T16:00:00.000Z","stockId":2915,"sp":16.36},{"date":"2023-06-27T16:00:00.000Z","stockId":2915,"sp":16.21},{"date":"2023-06-26T16:00:00.000Z","stockId":2915,"sp":16.2},{"date":"2023-06-25T16:00:00.000Z","stockId":2915,"sp":15.96},{"date":"2023-06-20T16:00:00.000Z","stockId":2915,"sp":16.15},{"date":"2023-06-19T16:00:00.000Z","stockId":2915,"sp":16.4},{"date":"2023-06-18T16:00:00.000Z","stockId":2915,"sp":16.4},{"date":"2023-06-15T16:00:00.000Z","stockId":2915,"sp":16.24},{"date":"2023-06-14T16:00:00.000Z","stockId":2915,"sp":16.43},{"date":"2023-06-13T16:00:00.000Z","stockId":2915,"sp":16.16},{"date":"2023-06-12T16:00:00.000Z","stockId":2915,"sp":16.27},{"date":"2023-06-11T16:00:00.000Z","stockId":2915,"sp":16.31},{"date":"2023-06-08T16:00:00.000Z","stockId":2915,"sp":15.98},{"date":"2023-06-07T16:00:00.000Z","stockId":2915,"sp":16.13},{"date":"2023-06-06T16:00:00.000Z","stockId":2915,"sp":16.21},{"date":"2023-06-05T16:00:00.000Z","stockId":2915,"sp":16.95},{"date":"2023-06-04T16:00:00.000Z","stockId":2915,"sp":17.38},{"date":"2023-06-01T16:00:00.000Z","stockId":2915,"sp":17.66},{"date":"2023-05-31T16:00:00.000Z","stockId":2915,"sp":17.32},{"date":"2023-05-30T16:00:00.000Z","stockId":2915,"sp":17.36},{"date":"2023-05-29T16:00:00.000Z","stockId":2915,"sp":17.55},{"date":"2023-05-28T16:00:00.000Z","stockId":2915,"sp":18.09},{"date":"2023-05-25T16:00:00.000Z","stockId":2915,"sp":18.18},{"date":"2023-05-24T16:00:00.000Z","stockId":2915,"sp":18.3},{"date":"2023-05-23T16:00:00.000Z","stockId":2915,"sp":18.32},{"date":"2023-05-22T16:00:00.000Z","stockId":2915,"sp":18.01},{"date":"2023-05-21T16:00:00.000Z","stockId":2915,"sp":17.96},{"date":"2023-05-18T16:00:00.000Z","stockId":2915,"sp":17.73},{"date":"2023-05-17T16:00:00.000Z","stockId":2915,"sp":17.85},{"date":"2023-05-16T16:00:00.000Z","stockId":2915,"sp":17.9},{"date":"2023-05-15T16:00:00.000Z","stockId":2915,"sp":17.72},{"date":"2023-05-14T16:00:00.000Z","stockId":2915,"sp":17.78},{"date":"2023-05-11T16:00:00.000Z","stockId":2915,"sp":17.46},{"date":"2023-05-10T16:00:00.000Z","stockId":2915,"sp":17.76},{"date":"2023-05-09T16:00:00.000Z","stockId":2915,"sp":17.71},{"date":"2023-05-08T16:00:00.000Z","stockId":2915,"sp":17.61},{"date":"2023-05-07T16:00:00.000Z","stockId":2915,"sp":17.91},{"date":"2023-05-04T16:00:00.000Z","stockId":2915,"sp":17.99},{"date":"2023-05-03T16:00:00.000Z","stockId":2915,"sp":18.7},{"date":"2023-04-27T16:00:00.000Z","stockId":2915,"sp":18.6},{"stockId":2915,"date":"2023-04-26T16:00:00.000Z","sp":18.59},{"stockId":2915,"date":"2023-04-25T16:00:00.000Z","sp":18.72},{"stockId":2915,"date":"2023-04-24T16:00:00.000Z","sp":18.07},{"stockId":2915,"date":"2023-04-23T16:00:00.000Z","sp":18.73},{"stockId":2915,"date":"2023-04-20T16:00:00.000Z","sp":18.63},{"stockId":2915,"date":"2023-04-19T16:00:00.000Z","sp":18.88},{"stockId":2915,"date":"2023-04-18T16:00:00.000Z","sp":19.1},{"stockId":2915,"date":"2023-04-17T16:00:00.000Z","sp":19.91},{"stockId":2915,"date":"2023-04-16T16:00:00.000Z","sp":20.08},{"stockId":2915,"date":"2023-04-13T16:00:00.000Z","sp":19.94},{"stockId":2915,"date":"2023-04-12T16:00:00.000Z","sp":19.89},{"stockId":2915,"date":"2023-04-11T16:00:00.000Z","sp":20.87},{"stockId":2915,"date":"2023-04-10T16:00:00.000Z","sp":20.8},{"stockId":2915,"date":"2023-04-09T16:00:00.000Z","sp":20.79}],"dateFlag":"day"}