window.pageData = {"stock":{"_id":2923,"stockCode":"002923","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":203,"status":"normal","ipoDate":"2018-01-04T16:00:00.000Z","blackenedNum":6,"provinceCode":19,"fsTableType":"non_financial","tickerId":2923,"establishDate":"1999-12-29T16:00:00.000Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"润都股份","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"rdgf","actualControllerTypes":["natural_person"],"actualControllerName":"陈新民;李希","blockDealDate":"2026-04-06T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-20T16:00:00.000Z"],"lastExpectedDate":"2026-08-20T16:00:00.000Z","lastUpdated":"2026-07-12T19:09:10.201Z"}],"province":{"shortName":"广东"},"industry":{"_id":2010000370102,"stockCode":"370102","name":"化学制剂","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":370102,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":64.09492884687704},"pb":{"mcw":4.338083764283843},"ps_ttm":{"mcw":5.1972964534386055},"dyr":{"mcw":0.006876648367612103}},"staticDividendYieldRatio":0.006885492130181753},"industryGroup":{"cni":[{"_id":2000000000006,"stockCode":"C06","exchange":"sz","stockType":"industry","source":"cni","tickerId":6,"name":"医药卫生"},{"_id":2000000000602,"stockCode":"C0602","exchange":"sz","stockType":"industry","source":"cni","tickerId":602,"name":"制药"},{"_id":2000000060202,"stockCode":"C060202","exchange":"sz","stockType":"industry","source":"cni","tickerId":60202,"name":"化学制剂"}],"sw":[{"_id":2010000370000,"stockCode":"370000","name":"医药生物","stockType":"industry","exchange":"sw","tickerId":370000,"source":"sw"},{"_id":2010000370100,"stockCode":"370100","name":"化学制药","stockType":"industry","exchange":"sw","tickerId":370100,"source":"sw"},{"_id":2010000370102,"stockCode":"370102","name":"化学制剂","stockType":"industry","exchange":"sw","tickerId":370102,"source":"sw"}],"sw_2021":[{"_id":2020000370000,"stockCode":"370000","name":"医药生物","stockType":"industry","exchange":"sw_2021","tickerId":370000,"source":"sw_2021"},{"_id":2020000370100,"stockCode":"370100","name":"化学制药","stockType":"industry","exchange":"sw_2021","tickerId":370100,"source":"sw_2021"},{"_id":2020000370102,"stockCode":"370102","name":"化学制剂","stockType":"industry","exchange":"sw_2021","tickerId":370102,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00022},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0002},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0001},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00003},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00003}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.rdpharma.cn","companyName":"珠海润都制药股份有限公司"},"periodList":[],"performanceForecasts":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-12T16:00:00.000Z","content":"预计公司2026年01-06月扣非前归属于上市公司股东的净利润为3500万元-4200万元，与上年同期相比扭亏。","maxProfit":42000000,"maxProfitChangeRatio":2.1604,"minProfit":35000000,"minProfitChangeRatio":1.967,"performanceType":"deficit_stop","reason":"报告期内，公司积极把握市场机遇，大力开拓国内外销售市场，原料药、制剂产品销售量有所增加；另子公司荆门公司产能利用率稳步提升，生产规模持续扩大，推动产品成本下降，共同带动公司原料药与制剂产品销售收入、毛利实现较大幅度增长。同时，公司整体运营效率有所提升：在医药创新等政策引导下，公司进行了研发方向的结构性优化与资源重配，不断提升工作效率，同时深入开展精益生产管理，适度控制各类费用，优化工作流程，合理控制企业运营费用开支。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2923,"type":"tr_dri","cagr_p_r_fs":-0.007807262604666687,"cagr_p_r_fys":-0.1218106995884769,"cagr_p_r_y1":-0.15182829888712235,"cagr_p_r_y3":-0.062445654923996896,"p_r_fs":-0.06454991224960183,"cagr_p_r_y5":-0.015463082884261792,"cagr_p_r_d30":0.07452165156092683,"cagr_p_r_d60":-0.18425076452599354,"cagr_p_r_d90":-0.18859315589353587,"last_data_date":"2026-07-09T16:00:00.000Z","period_date":"2018-01-04T16:00:00.000Z","cagr_p_r_d14":0.14484978540772508,"cagr_p_r_d7":-0.0211009174311928},"shnc":{"stockId":2923,"type":"shnc","shnc_rld":"2026-06-29T16:00:00.000Z","shnc_rln":18568,"shnc_d10":-0.03457598918525451,"shnc_d30":-0.05395628470983849,"shnc_d60":-0.15047810770005032,"shnc_d90":0.32062588904694167,"shnc_qld":"2026-06-29T16:00:00.000Z","shnc_qln":18568,"shnc_q1":0.32062588904694167,"shnc_q2":-0.06688778330569375,"shnc_q3":-0.201204560120456,"shnc_y1":-0.3768081892935056,"shnc_d20":-0.06467862180132984,"shnc_y2":0.32025028441410697},"ple":{"stockId":2923,"type":"ple","ps":81295000,"ps_mc":867417650,"ps_shbt10sh_r":0.4035382559125802,"ps_sc_r":0.2427,"pc":17,"last_data_date":"2026-07-09T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":-71.84495937263202,"d_pe_ttm":-68.99110776935522,"pb":3.3902324396330608,"pb_wo_gw":3.3902324396330608,"dyr":0,"mc":3573311361.62,"mc_om":3573311361.62,"sp":10.67,"spc":0.024,"ta":122189651,"to_r":0.04496738481334934,"cmc":2753765168,"ecmc":1558240643.41,"ecmc_psh":83921,"shn":18568},"differentMarketStocks":[]},"shareholdersEquityChangeData":[{"_id":"6a53f3af7164921bc45768b3","stockId":2923,"source":"cn_info","shareholderName":"李希","declarationDate":"2026-07-06T16:00:00.000Z","date":"2026-07-02T16:00:00.000Z","changeQuantity":-118300,"sharesChangeRatio":0.0004,"priceLimit":"10.41-10.98","sharesHeldAfterChange":0.2488,"quantityHeldAfterChange":83325382,"priceFloor":10.41,"priceCeiling":10.98,"averagePrice":10.695,"stock":{"_id":2923,"stockCode":"002923","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":203,"blackenedNum":6,"fsTableType":"non_financial","tickerId":2923,"memoNum":2,"currency":"CNY","name":"润都股份","isFollowed":false}},{"_id":"6a53f3af7164921bc45768b2","stockId":2923,"source":"cn_info","shareholderName":"李希","declarationDate":"2026-07-06T16:00:00.000Z","date":"2026-07-01T16:00:00.000Z","changeQuantity":-681730,"sharesChangeRatio":0.002,"priceLimit":"10.41-10.98","priceFloor":10.41,"priceCeiling":10.98,"averagePrice":10.695,"stock":{"_id":2923,"stockCode":"002923","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":203,"blackenedNum":6,"fsTableType":"non_financial","tickerId":2923,"memoNum":2,"currency":"CNY","name":"润都股份","isFollowed":false}},{"_id":"6a53f3af7164921bc45768b1","stockId":2923,"source":"cn_info","shareholderName":"李希","declarationDate":"2026-07-06T16:00:00.000Z","date":"2026-06-30T16:00:00.000Z","changeQuantity":-638900,"sharesChangeRatio":0.0019,"priceLimit":"10.41-10.98","priceFloor":10.41,"priceCeiling":10.98,"averagePrice":10.695,"stock":{"_id":2923,"stockCode":"002923","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":203,"blackenedNum":6,"fsTableType":"non_financial","tickerId":2923,"memoNum":2,"currency":"CNY","name":"润都股份","isFollowed":false}},{"_id":"69fb9e2e170cd15ac0e31006","stockId":2923,"source":"cn_info","shareholderName":"李希","declarationDate":"2026-04-08T16:00:00.000Z","date":"2026-04-06T16:00:00.000Z","changeQuantity":-3179900,"sharesChangeRatio":0.0095,"priceLimit":"14.19","sharesHeldAfterChange":0.2531,"quantityHeldAfterChange":84764312,"priceFloor":14.19,"priceCeiling":14.19,"averagePrice":14.19,"stock":{"_id":2923,"stockCode":"002923","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":203,"blackenedNum":6,"fsTableType":"non_financial","tickerId":2923,"memoNum":2,"currency":"CNY","name":"润都股份","isFollowed":false}},{"_id":"69e292710954ade47a268831","stockId":2923,"source":"cn_info","shareholderName":"李希","declarationDate":"2026-03-19T16:00:00.000Z","date":"2026-03-17T16:00:00.000Z","changeQuantity":-3443500,"sharesChangeRatio":0.01028,"sharesHeldAfterChange":0.2679,"quantityHeldAfterChange":89705412,"stock":{"_id":2923,"stockCode":"002923","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":203,"blackenedNum":6,"fsTableType":"non_financial","tickerId":2923,"memoNum":2,"currency":"CNY","name":"润都股份","isFollowed":false}},{"_id":"69d958015028300239d9b939","stockId":2923,"source":"cn_info","shareholderName":"由春燕","declarationDate":"2026-04-08T16:00:00.000Z","date":"2026-03-10T16:00:00.000Z","changeQuantity":-83194,"sharesChangeRatio":0.0002,"priceLimit":"15.12","sharesHeldAfterChange":0.001,"quantityHeldAfterChange":329582,"priceFloor":15.12,"priceCeiling":15.12,"averagePrice":15.12,"stock":{"_id":2923,"stockCode":"002923","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":203,"blackenedNum":6,"fsTableType":"non_financial","tickerId":2923,"memoNum":2,"currency":"CNY","name":"润都股份","isFollowed":false}},{"_id":"69a88fcf5afe0a1b28a67c82","stockId":2923,"source":"cn_info","shareholderName":"李希","declarationDate":"2026-02-06T16:00:00.000Z","date":"2026-02-04T16:00:00.000Z","changeQuantity":-741400,"sharesChangeRatio":0.0022,"sharesHeldAfterChange":0.2786,"quantityHeldAfterChange":93300212,"stock":{"_id":2923,"stockCode":"002923","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":203,"blackenedNum":6,"fsTableType":"non_financial","tickerId":2923,"memoNum":2,"currency":"CNY","name":"润都股份","isFollowed":false}},{"_id":"69387ffbc08d0faa8640a75c","stockId":2923,"source":"cn_info","shareholderName":"李希","declarationDate":"2025-11-11T16:00:00.000Z","date":"2025-11-09T16:00:00.000Z","changeQuantity":-2354500,"sharesChangeRatio":0.00703,"priceLimit":"11.93","sharesHeldAfterChange":0.2808,"quantityHeldAfterChange":94041612,"priceFloor":11.93,"priceCeiling":11.93,"averagePrice":11.93,"stock":{"_id":2923,"stockCode":"002923","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":203,"blackenedNum":6,"fsTableType":"non_financial","tickerId":2923,"memoNum":2,"currency":"CNY","name":"润都股份","isFollowed":false}},{"_id":"692b5162a1ad66a43a00d14f","stockId":2923,"source":"cn_info","shareholderName":"李希","declarationDate":"2025-11-03T16:00:00.000Z","date":"2025-10-30T16:00:00.000Z","changeQuantity":-1121000,"sharesChangeRatio":0.00335,"sharesHeldAfterChange":0.2878,"quantityHeldAfterChange":96396112,"candlestickAveragePrice":13.341437589060273,"lastUpdated":"2025-11-29T20:04:09.210Z","stock":{"_id":2923,"stockCode":"002923","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":203,"blackenedNum":6,"fsTableType":"non_financial","tickerId":2923,"memoNum":2,"currency":"CNY","name":"润都股份","isFollowed":false}},{"_id":"691e227155cc9c10038ceabb","stockId":2923,"source":"cn_info","shareholderName":"李希","declarationDate":"2025-11-11T16:00:00.000Z","date":"2025-10-19T16:00:00.000Z","changeQuantity":-2545180,"sharesChangeRatio":0.0076,"priceLimit":"13.89","priceFloor":13.89,"priceCeiling":13.89,"averagePrice":13.89,"stock":{"_id":2923,"stockCode":"002923","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":203,"blackenedNum":6,"fsTableType":"non_financial","tickerId":2923,"memoNum":2,"currency":"CNY","name":"润都股份","isFollowed":false}},{"_id":"68f3ee4d727f7bd197ef1496","stockId":2923,"source":"cn_info","shareholderName":"李希","declarationDate":"2025-09-19T16:00:00.000Z","date":"2025-09-18T16:00:00.000Z","changeQuantity":-201700,"sharesChangeRatio":0.0006,"sharesHeldAfterChange":0.2988,"quantityHeldAfterChange":100062292,"stock":{"_id":2923,"stockCode":"002923","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":203,"blackenedNum":6,"fsTableType":"non_financial","tickerId":2923,"memoNum":2,"currency":"CNY","name":"润都股份","isFollowed":false}},{"_id":"68f29cab63c2b33cba82fdff","stockId":2923,"source":"cn_info","shareholderName":"李希","declarationDate":"2025-09-19T16:00:00.000Z","date":"2025-09-17T16:00:00.000Z","changeQuantity":-150000,"sharesChangeRatio":0.0004,"stock":{"_id":2923,"stockCode":"002923","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":203,"blackenedNum":6,"fsTableType":"non_financial","tickerId":2923,"memoNum":2,"currency":"CNY","name":"润都股份","isFollowed":false}},{"_id":"68f14b79f3fe6e6070350a35","stockId":2923,"source":"cn_info","shareholderName":"李希","declarationDate":"2025-09-19T16:00:00.000Z","date":"2025-09-16T16:00:00.000Z","changeQuantity":-250000,"sharesChangeRatio":0.0007,"stock":{"_id":2923,"stockCode":"002923","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":203,"blackenedNum":6,"fsTableType":"non_financial","tickerId":2923,"memoNum":2,"currency":"CNY","name":"润都股份","isFollowed":false}},{"_id":"68eff9c20e966783bcd50f24","stockId":2923,"source":"cn_info","shareholderName":"李希","declarationDate":"2025-09-19T16:00:00.000Z","date":"2025-09-15T16:00:00.000Z","changeQuantity":-200000,"sharesChangeRatio":0.0006,"stock":{"_id":2923,"stockCode":"002923","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":203,"blackenedNum":6,"fsTableType":"non_financial","tickerId":2923,"memoNum":2,"currency":"CNY","name":"润都股份","isFollowed":false}}],"priceMetricsList":[{"stockId":2923,"date":"2026-07-09T16:00:00.000Z","sp":10.67},{"date":"2026-07-08T16:00:00.000Z","stockId":2923,"sp":10.42},{"date":"2026-07-07T16:00:00.000Z","stockId":2923,"sp":10.34},{"date":"2026-07-06T16:00:00.000Z","stockId":2923,"sp":10.41},{"date":"2026-07-05T16:00:00.000Z","stockId":2923,"sp":10.92},{"date":"2026-07-02T16:00:00.000Z","stockId":2923,"sp":10.9},{"date":"2026-07-01T16:00:00.000Z","stockId":2923,"sp":10.61},{"date":"2026-06-30T16:00:00.000Z","stockId":2923,"sp":10.41},{"stockId":2923,"date":"2026-06-29T16:00:00.000Z","sp":9.46},{"date":"2026-06-28T16:00:00.000Z","stockId":2923,"sp":9.68},{"date":"2026-06-25T16:00:00.000Z","stockId":2923,"sp":9.32},{"stockId":2923,"date":"2026-06-24T16:00:00.000Z","sp":9.69},{"date":"2026-06-23T16:00:00.000Z","stockId":2923,"sp":9.93},{"stockId":2923,"date":"2026-06-22T16:00:00.000Z","sp":10.23},{"stockId":2923,"date":"2026-06-21T16:00:00.000Z","sp":9.89},{"stockId":2923,"date":"2026-06-17T16:00:00.000Z","sp":9.78},{"date":"2026-06-16T16:00:00.000Z","stockId":2923,"sp":9.8},{"stockId":2923,"date":"2026-06-15T16:00:00.000Z","sp":9.99},{"stockId":2923,"date":"2026-06-14T16:00:00.000Z","sp":10.15},{"stockId":2923,"date":"2026-06-11T16:00:00.000Z","sp":10.07},{"stockId":2923,"date":"2026-06-10T16:00:00.000Z","sp":9.89},{"date":"2026-06-09T16:00:00.000Z","stockId":2923,"sp":9.93},{"stockId":2923,"date":"2026-06-08T16:00:00.000Z","sp":9.94},{"date":"2026-06-07T16:00:00.000Z","stockId":2923,"sp":9.91},{"stockId":2923,"date":"2026-06-04T16:00:00.000Z","sp":10.19},{"date":"2026-06-03T16:00:00.000Z","stockId":2923,"sp":10.17},{"date":"2026-06-02T16:00:00.000Z","stockId":2923,"sp":10.46},{"stockId":2923,"date":"2026-06-01T16:00:00.000Z","sp":10.65},{"stockId":2923,"date":"2026-05-31T16:00:00.000Z","sp":11.03},{"date":"2026-05-28T16:00:00.000Z","stockId":2923,"sp":10.77},{"stockId":2923,"date":"2026-05-27T16:00:00.000Z","sp":10.83},{"stockId":2923,"date":"2026-05-26T16:00:00.000Z","sp":10.75},{"stockId":2923,"date":"2026-05-25T16:00:00.000Z","sp":11.05},{"stockId":2923,"date":"2026-05-24T16:00:00.000Z","sp":11.37},{"date":"2026-05-21T16:00:00.000Z","stockId":2923,"sp":11.73},{"date":"2026-05-20T16:00:00.000Z","stockId":2923,"sp":11.65},{"stockId":2923,"date":"2026-05-19T16:00:00.000Z","sp":12},{"date":"2026-05-18T16:00:00.000Z","stockId":2923,"sp":12.3},{"stockId":2923,"date":"2026-05-17T16:00:00.000Z","sp":12.22},{"stockId":2923,"date":"2026-05-14T16:00:00.000Z","sp":12.37},{"stockId":2923,"date":"2026-05-13T16:00:00.000Z","sp":12.5},{"stockId":2923,"date":"2026-05-12T16:00:00.000Z","sp":12.7},{"stockId":2923,"date":"2026-05-11T16:00:00.000Z","sp":12.77},{"stockId":2923,"date":"2026-05-10T16:00:00.000Z","sp":13.08},{"stockId":2923,"date":"2026-05-07T16:00:00.000Z","sp":13.24},{"date":"2026-05-06T16:00:00.000Z","stockId":2923,"sp":13.12},{"date":"2026-05-05T16:00:00.000Z","stockId":2923,"sp":13.45},{"date":"2026-04-29T16:00:00.000Z","stockId":2923,"sp":13.22},{"date":"2026-04-28T16:00:00.000Z","stockId":2923,"sp":13.28},{"date":"2026-04-27T16:00:00.000Z","stockId":2923,"sp":13.79},{"stockId":2923,"date":"2026-04-26T16:00:00.000Z","sp":12.54},{"stockId":2923,"date":"2026-04-23T16:00:00.000Z","sp":12.19},{"stockId":2923,"date":"2026-04-22T16:00:00.000Z","sp":12.32},{"date":"2026-04-21T16:00:00.000Z","stockId":2923,"sp":12.34},{"stockId":2923,"date":"2026-04-20T16:00:00.000Z","sp":12.3},{"stockId":2923,"date":"2026-04-19T16:00:00.000Z","sp":12.5},{"stockId":2923,"date":"2026-04-16T16:00:00.000Z","sp":12.56},{"stockId":2923,"date":"2026-04-15T16:00:00.000Z","sp":12.91},{"stockId":2923,"date":"2026-04-14T16:00:00.000Z","sp":13.1},{"stockId":2923,"date":"2026-04-13T16:00:00.000Z","sp":13.22},{"stockId":2923,"date":"2026-04-12T16:00:00.000Z","sp":13.09},{"date":"2026-04-09T16:00:00.000Z","stockId":2923,"sp":13.15},{"date":"2026-04-08T16:00:00.000Z","stockId":2923,"sp":13.69},{"date":"2026-04-07T16:00:00.000Z","stockId":2923,"sp":14.24},{"stockId":2923,"date":"2026-04-06T16:00:00.000Z","sp":14.52},{"stockId":2923,"date":"2026-04-02T16:00:00.000Z","sp":15.62},{"date":"2026-04-01T16:00:00.000Z","stockId":2923,"sp":17.35},{"date":"2026-03-31T16:00:00.000Z","stockId":2923,"sp":17.24},{"stockId":2923,"date":"2026-03-30T16:00:00.000Z","sp":15.67},{"date":"2026-03-29T16:00:00.000Z","stockId":2923,"sp":15.84},{"date":"2026-03-26T16:00:00.000Z","stockId":2923,"sp":16.14},{"date":"2026-03-25T16:00:00.000Z","stockId":2923,"sp":15.74},{"date":"2026-03-24T16:00:00.000Z","stockId":2923,"sp":15.9},{"date":"2026-03-23T16:00:00.000Z","stockId":2923,"sp":14.84},{"stockId":2923,"date":"2026-03-22T16:00:00.000Z","sp":14.14},{"stockId":2923,"date":"2026-03-19T16:00:00.000Z","sp":15.18},{"date":"2026-03-18T16:00:00.000Z","stockId":2923,"sp":15.69},{"date":"2026-03-17T16:00:00.000Z","stockId":2923,"sp":15.91},{"stockId":2923,"date":"2026-03-16T16:00:00.000Z","sp":15.39},{"stockId":2923,"date":"2026-03-15T16:00:00.000Z","sp":15.87},{"date":"2026-03-12T16:00:00.000Z","stockId":2923,"sp":15.94},{"date":"2026-03-11T16:00:00.000Z","stockId":2923,"sp":16.55},{"date":"2026-03-10T16:00:00.000Z","stockId":2923,"sp":16.02},{"date":"2026-03-09T16:00:00.000Z","stockId":2923,"sp":16.05},{"stockId":2923,"date":"2026-03-08T16:00:00.000Z","sp":15.79},{"stockId":2923,"date":"2026-03-05T16:00:00.000Z","sp":16},{"stockId":2923,"date":"2026-03-04T16:00:00.000Z","sp":15.16},{"stockId":2923,"date":"2026-03-03T16:00:00.000Z","sp":15.45},{"stockId":2923,"date":"2026-03-02T16:00:00.000Z","sp":14.44},{"stockId":2923,"date":"2026-03-01T16:00:00.000Z","sp":14.79},{"stockId":2923,"date":"2026-02-26T16:00:00.000Z","sp":15.67},{"stockId":2923,"date":"2026-02-25T16:00:00.000Z","sp":15.43},{"date":"2026-02-24T16:00:00.000Z","stockId":2923,"sp":15.49},{"date":"2026-02-23T16:00:00.000Z","stockId":2923,"sp":15.33},{"date":"2026-02-12T16:00:00.000Z","stockId":2923,"sp":15.61},{"date":"2026-02-11T16:00:00.000Z","stockId":2923,"sp":15.81},{"stockId":2923,"date":"2026-02-10T16:00:00.000Z","sp":16.38},{"date":"2026-02-09T16:00:00.000Z","stockId":2923,"sp":16.09},{"stockId":2923,"date":"2026-02-08T16:00:00.000Z","sp":16.49},{"date":"2026-02-05T16:00:00.000Z","stockId":2923,"sp":15.87},{"date":"2026-02-04T16:00:00.000Z","stockId":2923,"sp":15.71},{"stockId":2923,"date":"2026-02-03T16:00:00.000Z","sp":15.51},{"stockId":2923,"date":"2026-02-02T16:00:00.000Z","sp":15.7},{"date":"2026-02-01T16:00:00.000Z","stockId":2923,"sp":15.26},{"stockId":2923,"date":"2026-01-29T16:00:00.000Z","sp":14.39},{"date":"2026-01-28T16:00:00.000Z","stockId":2923,"sp":13.66},{"stockId":2923,"date":"2026-01-27T16:00:00.000Z","sp":13.03},{"date":"2026-01-26T16:00:00.000Z","stockId":2923,"sp":13.35},{"stockId":2923,"date":"2026-01-25T16:00:00.000Z","sp":13.44},{"date":"2026-01-22T16:00:00.000Z","stockId":2923,"sp":13.5},{"date":"2026-01-21T16:00:00.000Z","stockId":2923,"sp":13.55},{"stockId":2923,"date":"2026-01-20T16:00:00.000Z","sp":13.45},{"date":"2026-01-19T16:00:00.000Z","stockId":2923,"sp":13.66},{"date":"2026-01-18T16:00:00.000Z","stockId":2923,"sp":13.8},{"stockId":2923,"date":"2026-01-15T16:00:00.000Z","sp":13.95},{"date":"2026-01-14T16:00:00.000Z","stockId":2923,"sp":13.04},{"stockId":2923,"date":"2026-01-13T16:00:00.000Z","sp":12.64},{"stockId":2923,"date":"2026-01-12T16:00:00.000Z","sp":12.77},{"date":"2026-01-11T16:00:00.000Z","stockId":2923,"sp":12.75},{"stockId":2923,"date":"2026-01-08T16:00:00.000Z","sp":12.7},{"date":"2026-01-07T16:00:00.000Z","stockId":2923,"sp":12.58},{"date":"2026-01-06T16:00:00.000Z","stockId":2923,"sp":12.44},{"date":"2026-01-05T16:00:00.000Z","stockId":2923,"sp":12.47},{"date":"2026-01-04T16:00:00.000Z","stockId":2923,"sp":12.64},{"date":"2025-12-30T16:00:00.000Z","stockId":2923,"sp":12.15},{"date":"2025-12-29T16:00:00.000Z","stockId":2923,"sp":12.02},{"date":"2025-12-28T16:00:00.000Z","stockId":2923,"sp":12.11},{"date":"2025-12-25T16:00:00.000Z","stockId":2923,"sp":12.26},{"date":"2025-12-24T16:00:00.000Z","stockId":2923,"sp":12.4},{"date":"2025-12-23T16:00:00.000Z","stockId":2923,"sp":12.32},{"date":"2025-12-22T16:00:00.000Z","stockId":2923,"sp":12.27},{"date":"2025-12-21T16:00:00.000Z","stockId":2923,"sp":12.42},{"date":"2025-12-18T16:00:00.000Z","stockId":2923,"sp":12.47},{"date":"2025-12-17T16:00:00.000Z","stockId":2923,"sp":12.42},{"date":"2025-12-16T16:00:00.000Z","stockId":2923,"sp":12.34},{"date":"2025-12-15T16:00:00.000Z","stockId":2923,"sp":12.38},{"date":"2025-12-14T16:00:00.000Z","stockId":2923,"sp":12.64},{"date":"2025-12-11T16:00:00.000Z","stockId":2923,"sp":12.86},{"date":"2025-12-10T16:00:00.000Z","stockId":2923,"sp":12.94},{"date":"2025-12-09T16:00:00.000Z","stockId":2923,"sp":13.23},{"date":"2025-12-08T16:00:00.000Z","stockId":2923,"sp":13.5},{"date":"2025-12-07T16:00:00.000Z","stockId":2923,"sp":13.72},{"date":"2025-12-04T16:00:00.000Z","stockId":2923,"sp":13.75},{"date":"2025-12-03T16:00:00.000Z","stockId":2923,"sp":13.87},{"date":"2025-12-02T16:00:00.000Z","stockId":2923,"sp":13.82},{"date":"2025-12-01T16:00:00.000Z","stockId":2923,"sp":13.89},{"date":"2025-11-30T16:00:00.000Z","stockId":2923,"sp":14.2},{"date":"2025-11-27T16:00:00.000Z","stockId":2923,"sp":14.09},{"date":"2025-11-26T16:00:00.000Z","stockId":2923,"sp":14.29},{"date":"2025-11-25T16:00:00.000Z","stockId":2923,"sp":14.15},{"date":"2025-11-24T16:00:00.000Z","stockId":2923,"sp":14.03},{"date":"2025-11-23T16:00:00.000Z","stockId":2923,"sp":13.83},{"date":"2025-11-20T16:00:00.000Z","stockId":2923,"sp":13.4},{"date":"2025-11-19T16:00:00.000Z","stockId":2923,"sp":13.93},{"date":"2025-11-18T16:00:00.000Z","stockId":2923,"sp":13.81},{"date":"2025-11-17T16:00:00.000Z","stockId":2923,"sp":13.96},{"date":"2025-11-16T16:00:00.000Z","stockId":2923,"sp":14.04},{"date":"2025-11-13T16:00:00.000Z","stockId":2923,"sp":14.14},{"date":"2025-11-12T16:00:00.000Z","stockId":2923,"sp":14.05},{"date":"2025-11-11T16:00:00.000Z","stockId":2923,"sp":13.94},{"date":"2025-11-10T16:00:00.000Z","stockId":2923,"sp":13.96},{"date":"2025-11-09T16:00:00.000Z","stockId":2923,"sp":13.6},{"date":"2025-11-06T16:00:00.000Z","stockId":2923,"sp":13.36},{"date":"2025-11-05T16:00:00.000Z","stockId":2923,"sp":13.3},{"date":"2025-11-04T16:00:00.000Z","stockId":2923,"sp":13.46},{"date":"2025-11-03T16:00:00.000Z","stockId":2923,"sp":13.48},{"date":"2025-11-02T16:00:00.000Z","stockId":2923,"sp":13.56},{"date":"2025-10-30T16:00:00.000Z","stockId":2923,"sp":13.46},{"date":"2025-10-29T16:00:00.000Z","stockId":2923,"sp":12.88},{"date":"2025-10-28T16:00:00.000Z","stockId":2923,"sp":12.91},{"date":"2025-10-27T16:00:00.000Z","stockId":2923,"sp":12.98},{"date":"2025-10-26T16:00:00.000Z","stockId":2923,"sp":13.07},{"date":"2025-10-23T16:00:00.000Z","stockId":2923,"sp":12.93},{"date":"2025-10-22T16:00:00.000Z","stockId":2923,"sp":12.95},{"date":"2025-10-21T16:00:00.000Z","stockId":2923,"sp":13.1},{"date":"2025-10-20T16:00:00.000Z","stockId":2923,"sp":13.14},{"date":"2025-10-19T16:00:00.000Z","stockId":2923,"sp":12.98},{"date":"2025-10-16T16:00:00.000Z","stockId":2923,"sp":13.09},{"date":"2025-10-15T16:00:00.000Z","stockId":2923,"sp":13.49},{"date":"2025-10-14T16:00:00.000Z","stockId":2923,"sp":13.6},{"date":"2025-10-13T16:00:00.000Z","stockId":2923,"sp":13.03},{"date":"2025-10-12T16:00:00.000Z","stockId":2923,"sp":12.8},{"date":"2025-10-09T16:00:00.000Z","stockId":2923,"sp":13.04},{"date":"2025-10-08T16:00:00.000Z","stockId":2923,"sp":13.2},{"date":"2025-09-29T16:00:00.000Z","stockId":2923,"sp":13.04},{"date":"2025-09-28T16:00:00.000Z","stockId":2923,"sp":12.55},{"date":"2025-09-25T16:00:00.000Z","stockId":2923,"sp":12.64},{"date":"2025-09-24T16:00:00.000Z","stockId":2923,"sp":12.67},{"date":"2025-09-23T16:00:00.000Z","stockId":2923,"sp":12.94},{"date":"2025-09-22T16:00:00.000Z","stockId":2923,"sp":12.88},{"date":"2025-09-21T16:00:00.000Z","stockId":2923,"sp":13.16},{"date":"2025-09-18T16:00:00.000Z","stockId":2923,"sp":13.45},{"date":"2025-09-17T16:00:00.000Z","stockId":2923,"sp":13.81},{"date":"2025-09-16T16:00:00.000Z","stockId":2923,"sp":14.18},{"date":"2025-09-15T16:00:00.000Z","stockId":2923,"sp":13.94},{"date":"2025-09-14T16:00:00.000Z","stockId":2923,"sp":13.81},{"date":"2025-09-11T16:00:00.000Z","stockId":2923,"sp":13.92},{"date":"2025-09-10T16:00:00.000Z","stockId":2923,"sp":13.83},{"date":"2025-09-09T16:00:00.000Z","stockId":2923,"sp":13.79},{"date":"2025-09-08T16:00:00.000Z","stockId":2923,"sp":13.98},{"date":"2025-09-07T16:00:00.000Z","stockId":2923,"sp":14.17},{"date":"2025-09-04T16:00:00.000Z","stockId":2923,"sp":13.99},{"date":"2025-09-03T16:00:00.000Z","stockId":2923,"sp":13.68},{"date":"2025-09-02T16:00:00.000Z","stockId":2923,"sp":13.88},{"date":"2025-09-01T16:00:00.000Z","stockId":2923,"sp":14},{"date":"2025-08-31T16:00:00.000Z","stockId":2923,"sp":14.33},{"date":"2025-08-28T16:00:00.000Z","stockId":2923,"sp":13.81},{"date":"2025-08-27T16:00:00.000Z","stockId":2923,"sp":13.95},{"date":"2025-08-26T16:00:00.000Z","stockId":2923,"sp":13.8},{"date":"2025-08-25T16:00:00.000Z","stockId":2923,"sp":14.4},{"date":"2025-08-24T16:00:00.000Z","stockId":2923,"sp":14.58},{"date":"2025-08-21T16:00:00.000Z","stockId":2923,"sp":14.6},{"date":"2025-08-20T16:00:00.000Z","stockId":2923,"sp":14.67},{"date":"2025-08-19T16:00:00.000Z","stockId":2923,"sp":14.81},{"date":"2025-08-18T16:00:00.000Z","stockId":2923,"sp":14.92},{"date":"2025-08-17T16:00:00.000Z","stockId":2923,"sp":14.35},{"date":"2025-08-14T16:00:00.000Z","stockId":2923,"sp":14.34},{"date":"2025-08-13T16:00:00.000Z","stockId":2923,"sp":14.28},{"date":"2025-08-12T16:00:00.000Z","stockId":2923,"sp":15.01},{"date":"2025-08-11T16:00:00.000Z","stockId":2923,"sp":15.34},{"date":"2025-08-10T16:00:00.000Z","stockId":2923,"sp":15.53},{"date":"2025-08-07T16:00:00.000Z","stockId":2923,"sp":15.07},{"date":"2025-08-06T16:00:00.000Z","stockId":2923,"sp":15.54},{"date":"2025-08-05T16:00:00.000Z","stockId":2923,"sp":14.13},{"date":"2025-08-04T16:00:00.000Z","stockId":2923,"sp":14.71},{"date":"2025-08-03T16:00:00.000Z","stockId":2923,"sp":14.48},{"date":"2025-07-31T16:00:00.000Z","stockId":2923,"sp":14.06},{"date":"2025-07-30T16:00:00.000Z","stockId":2923,"sp":13.59},{"date":"2025-07-29T16:00:00.000Z","stockId":2923,"sp":13.53},{"date":"2025-07-28T16:00:00.000Z","stockId":2923,"sp":13.45},{"date":"2025-07-27T16:00:00.000Z","stockId":2923,"sp":13.46},{"date":"2025-07-24T16:00:00.000Z","stockId":2923,"sp":13.14},{"date":"2025-07-23T16:00:00.000Z","stockId":2923,"sp":13.41},{"date":"2025-07-22T16:00:00.000Z","stockId":2923,"sp":12.83},{"date":"2025-07-21T16:00:00.000Z","stockId":2923,"sp":13.1},{"date":"2025-07-20T16:00:00.000Z","stockId":2923,"sp":13.48},{"date":"2025-07-17T16:00:00.000Z","stockId":2923,"sp":13.62},{"date":"2025-07-16T16:00:00.000Z","stockId":2923,"sp":13.57},{"date":"2025-07-15T16:00:00.000Z","stockId":2923,"sp":13.17},{"date":"2025-07-14T16:00:00.000Z","stockId":2923,"sp":11.97},{"date":"2025-07-13T16:00:00.000Z","stockId":2923,"sp":13.04},{"date":"2025-07-10T16:00:00.000Z","stockId":2923,"sp":12.94},{"date":"2025-07-09T16:00:00.000Z","stockId":2923,"sp":12.58},{"date":"2025-07-08T16:00:00.000Z","stockId":2923,"sp":12.57},{"date":"2025-07-07T16:00:00.000Z","stockId":2923,"sp":12.78},{"date":"2025-07-06T16:00:00.000Z","stockId":2923,"sp":12.52},{"date":"2025-07-03T16:00:00.000Z","stockId":2923,"sp":12.61},{"date":"2025-07-02T16:00:00.000Z","stockId":2923,"sp":12.79},{"date":"2025-07-01T16:00:00.000Z","stockId":2923,"sp":12.64},{"date":"2025-06-30T16:00:00.000Z","stockId":2923,"sp":12.97},{"date":"2025-06-29T16:00:00.000Z","stockId":2923,"sp":12.8},{"date":"2025-06-26T16:00:00.000Z","stockId":2923,"sp":12.73},{"date":"2025-06-25T16:00:00.000Z","stockId":2923,"sp":12.28},{"date":"2025-06-24T16:00:00.000Z","stockId":2923,"sp":12.52},{"date":"2025-06-23T16:00:00.000Z","stockId":2923,"sp":12.62},{"date":"2025-06-22T16:00:00.000Z","stockId":2923,"sp":12.44},{"date":"2025-06-19T16:00:00.000Z","stockId":2923,"sp":12.31},{"date":"2025-06-18T16:00:00.000Z","stockId":2923,"sp":12.36},{"date":"2025-06-17T16:00:00.000Z","stockId":2923,"sp":13.07},{"date":"2025-06-16T16:00:00.000Z","stockId":2923,"sp":13.7},{"date":"2025-06-15T16:00:00.000Z","stockId":2923,"sp":14.38},{"date":"2025-06-12T16:00:00.000Z","stockId":2923,"sp":14.36},{"date":"2025-06-11T16:00:00.000Z","stockId":2923,"sp":14.95},{"date":"2025-06-10T16:00:00.000Z","stockId":2923,"sp":14.32},{"date":"2025-06-09T16:00:00.000Z","stockId":2923,"sp":13.02},{"date":"2025-06-08T16:00:00.000Z","stockId":2923,"sp":12.97},{"date":"2025-06-05T16:00:00.000Z","stockId":2923,"sp":12.75},{"date":"2025-06-04T16:00:00.000Z","stockId":2923,"sp":12.95},{"date":"2025-06-03T16:00:00.000Z","stockId":2923,"sp":13.42},{"date":"2025-06-02T16:00:00.000Z","stockId":2923,"sp":13.06},{"date":"2025-05-29T16:00:00.000Z","stockId":2923,"sp":12.52},{"date":"2025-05-28T16:00:00.000Z","stockId":2923,"sp":12.71},{"date":"2025-05-27T16:00:00.000Z","stockId":2923,"sp":12.35},{"date":"2025-05-26T16:00:00.000Z","stockId":2923,"sp":12.78},{"date":"2025-05-25T16:00:00.000Z","stockId":2923,"sp":12.43},{"date":"2025-05-22T16:00:00.000Z","stockId":2923,"sp":12.67},{"date":"2025-05-21T16:00:00.000Z","stockId":2923,"sp":13.19},{"date":"2025-05-20T16:00:00.000Z","stockId":2923,"sp":13.71},{"date":"2025-05-19T16:00:00.000Z","stockId":2923,"sp":13.69},{"date":"2025-05-18T16:00:00.000Z","stockId":2923,"sp":12.92},{"date":"2025-05-15T16:00:00.000Z","stockId":2923,"sp":13.37},{"date":"2025-05-14T16:00:00.000Z","stockId":2923,"sp":12.72},{"date":"2025-05-13T16:00:00.000Z","stockId":2923,"sp":12.57},{"date":"2025-05-12T16:00:00.000Z","stockId":2923,"sp":12.27},{"date":"2025-05-11T16:00:00.000Z","stockId":2923,"sp":12.06},{"date":"2025-05-08T16:00:00.000Z","stockId":2923,"sp":12.12},{"date":"2025-05-07T16:00:00.000Z","stockId":2923,"sp":12.44},{"date":"2025-05-06T16:00:00.000Z","stockId":2923,"sp":12.35},{"date":"2025-05-05T16:00:00.000Z","stockId":2923,"sp":12.3},{"date":"2025-04-29T16:00:00.000Z","stockId":2923,"sp":11.85},{"date":"2025-04-28T16:00:00.000Z","stockId":2923,"sp":11.64},{"date":"2025-04-27T16:00:00.000Z","stockId":2923,"sp":11.73},{"date":"2025-04-24T16:00:00.000Z","stockId":2923,"sp":12.26},{"date":"2025-04-23T16:00:00.000Z","stockId":2923,"sp":12.87},{"date":"2025-04-22T16:00:00.000Z","stockId":2923,"sp":12.75},{"date":"2025-04-21T16:00:00.000Z","stockId":2923,"sp":12.38},{"date":"2025-04-20T16:00:00.000Z","stockId":2923,"sp":12.6},{"date":"2025-04-17T16:00:00.000Z","stockId":2923,"sp":12.1},{"date":"2025-04-16T16:00:00.000Z","stockId":2923,"sp":12.45},{"date":"2025-04-15T16:00:00.000Z","stockId":2923,"sp":12.95},{"date":"2025-04-14T16:00:00.000Z","stockId":2923,"sp":14.39},{"date":"2025-04-13T16:00:00.000Z","stockId":2923,"sp":14.09},{"date":"2025-04-10T16:00:00.000Z","stockId":2923,"sp":14.02},{"date":"2025-04-09T16:00:00.000Z","stockId":2923,"sp":14.62},{"date":"2025-04-08T16:00:00.000Z","stockId":2923,"sp":14.22},{"date":"2025-04-07T16:00:00.000Z","stockId":2923,"sp":15.8},{"date":"2025-04-06T16:00:00.000Z","stockId":2923,"sp":17.48},{"date":"2025-04-02T16:00:00.000Z","stockId":2923,"sp":19.42},{"date":"2025-04-01T16:00:00.000Z","stockId":2923,"sp":17.78},{"date":"2025-03-31T16:00:00.000Z","stockId":2923,"sp":16.16},{"date":"2025-03-30T16:00:00.000Z","stockId":2923,"sp":14.69},{"date":"2025-03-27T16:00:00.000Z","stockId":2923,"sp":15.29},{"date":"2025-03-26T16:00:00.000Z","stockId":2923,"sp":13.9},{"date":"2025-03-25T16:00:00.000Z","stockId":2923,"sp":13.09},{"date":"2025-03-24T16:00:00.000Z","stockId":2923,"sp":13.24},{"date":"2025-03-23T16:00:00.000Z","stockId":2923,"sp":12.04},{"date":"2025-03-20T16:00:00.000Z","stockId":2923,"sp":12.55},{"date":"2025-03-19T16:00:00.000Z","stockId":2923,"sp":11.85},{"date":"2025-03-18T16:00:00.000Z","stockId":2923,"sp":11.65},{"date":"2025-03-17T16:00:00.000Z","stockId":2923,"sp":12.08},{"date":"2025-03-16T16:00:00.000Z","stockId":2923,"sp":11.37},{"date":"2025-03-13T16:00:00.000Z","stockId":2923,"sp":11.28},{"date":"2025-03-12T16:00:00.000Z","stockId":2923,"sp":10.25},{"date":"2025-03-11T16:00:00.000Z","stockId":2923,"sp":10.65},{"date":"2025-03-10T16:00:00.000Z","stockId":2923,"sp":9.68},{"date":"2025-03-09T16:00:00.000Z","stockId":2923,"sp":9.77},{"date":"2025-03-06T16:00:00.000Z","stockId":2923,"sp":9.65},{"date":"2025-03-05T16:00:00.000Z","stockId":2923,"sp":9.76},{"date":"2025-03-04T16:00:00.000Z","stockId":2923,"sp":9.72},{"date":"2025-03-03T16:00:00.000Z","stockId":2923,"sp":9.85},{"date":"2025-03-02T16:00:00.000Z","stockId":2923,"sp":9.76},{"date":"2025-02-27T16:00:00.000Z","stockId":2923,"sp":9.55},{"date":"2025-02-26T16:00:00.000Z","stockId":2923,"sp":9.86},{"date":"2025-02-25T16:00:00.000Z","stockId":2923,"sp":9.88},{"date":"2025-02-24T16:00:00.000Z","stockId":2923,"sp":9.81},{"date":"2025-02-23T16:00:00.000Z","stockId":2923,"sp":9.93},{"date":"2025-02-20T16:00:00.000Z","stockId":2923,"sp":10.05},{"date":"2025-02-19T16:00:00.000Z","stockId":2923,"sp":10.23},{"date":"2025-02-18T16:00:00.000Z","stockId":2923,"sp":10.04},{"date":"2025-02-17T16:00:00.000Z","stockId":2923,"sp":9.85},{"date":"2025-02-16T16:00:00.000Z","stockId":2923,"sp":10.2},{"date":"2025-02-13T16:00:00.000Z","stockId":2923,"sp":10.19},{"date":"2025-02-12T16:00:00.000Z","stockId":2923,"sp":10.13},{"date":"2025-02-11T16:00:00.000Z","stockId":2923,"sp":10.24},{"date":"2025-02-10T16:00:00.000Z","stockId":2923,"sp":10.26},{"date":"2025-02-09T16:00:00.000Z","stockId":2923,"sp":10.41},{"date":"2025-02-06T16:00:00.000Z","stockId":2923,"sp":10.25},{"date":"2025-02-05T16:00:00.000Z","stockId":2923,"sp":9.87},{"date":"2025-02-04T16:00:00.000Z","stockId":2923,"sp":9.91},{"date":"2025-01-26T16:00:00.000Z","stockId":2923,"sp":10.12},{"date":"2025-01-23T16:00:00.000Z","stockId":2923,"sp":10.64},{"date":"2025-01-22T16:00:00.000Z","stockId":2923,"sp":11},{"date":"2025-01-21T16:00:00.000Z","stockId":2923,"sp":10.58},{"date":"2025-01-20T16:00:00.000Z","stockId":2923,"sp":10.75},{"date":"2025-01-19T16:00:00.000Z","stockId":2923,"sp":11.02},{"date":"2025-01-16T16:00:00.000Z","stockId":2923,"sp":10.02},{"date":"2025-01-15T16:00:00.000Z","stockId":2923,"sp":9.11},{"date":"2025-01-14T16:00:00.000Z","stockId":2923,"sp":9.15},{"date":"2025-01-13T16:00:00.000Z","stockId":2923,"sp":9.26},{"date":"2025-01-12T16:00:00.000Z","stockId":2923,"sp":9.03},{"date":"2025-01-09T16:00:00.000Z","stockId":2923,"sp":9.05},{"date":"2025-01-08T16:00:00.000Z","stockId":2923,"sp":9.42},{"date":"2025-01-07T16:00:00.000Z","stockId":2923,"sp":9.73},{"date":"2025-01-06T16:00:00.000Z","stockId":2923,"sp":9.61},{"date":"2025-01-05T16:00:00.000Z","stockId":2923,"sp":9.9},{"date":"2025-01-02T16:00:00.000Z","stockId":2923,"sp":9.86},{"date":"2025-01-01T16:00:00.000Z","stockId":2923,"sp":9.3},{"date":"2024-12-30T16:00:00.000Z","stockId":2923,"sp":9.54},{"date":"2024-12-29T16:00:00.000Z","stockId":2923,"sp":9.72},{"date":"2024-12-26T16:00:00.000Z","stockId":2923,"sp":9.86},{"date":"2024-12-25T16:00:00.000Z","stockId":2923,"sp":9.6},{"date":"2024-12-24T16:00:00.000Z","stockId":2923,"sp":9.54},{"date":"2024-12-23T16:00:00.000Z","stockId":2923,"sp":9.95},{"date":"2024-12-22T16:00:00.000Z","stockId":2923,"sp":9.92},{"date":"2024-12-19T16:00:00.000Z","stockId":2923,"sp":10.45},{"date":"2024-12-18T16:00:00.000Z","stockId":2923,"sp":10.32},{"date":"2024-12-17T16:00:00.000Z","stockId":2923,"sp":10.42},{"date":"2024-12-16T16:00:00.000Z","stockId":2923,"sp":10.46},{"date":"2024-12-15T16:00:00.000Z","stockId":2923,"sp":10.82},{"date":"2024-12-12T16:00:00.000Z","stockId":2923,"sp":10.74},{"date":"2024-12-11T16:00:00.000Z","stockId":2923,"sp":10.89},{"date":"2024-12-10T16:00:00.000Z","stockId":2923,"sp":10.74},{"date":"2024-12-09T16:00:00.000Z","stockId":2923,"sp":10.73},{"date":"2024-12-08T16:00:00.000Z","stockId":2923,"sp":10.69},{"date":"2024-12-05T16:00:00.000Z","stockId":2923,"sp":10.63},{"date":"2024-12-04T16:00:00.000Z","stockId":2923,"sp":10.78},{"date":"2024-12-03T16:00:00.000Z","stockId":2923,"sp":10.58},{"date":"2024-12-02T16:00:00.000Z","stockId":2923,"sp":10.54},{"date":"2024-12-01T16:00:00.000Z","stockId":2923,"sp":10.62},{"date":"2024-11-28T16:00:00.000Z","stockId":2923,"sp":10.28},{"date":"2024-11-27T16:00:00.000Z","stockId":2923,"sp":10.26},{"date":"2024-11-26T16:00:00.000Z","stockId":2923,"sp":10.19},{"date":"2024-11-25T16:00:00.000Z","stockId":2923,"sp":9.95},{"date":"2024-11-24T16:00:00.000Z","stockId":2923,"sp":9.92},{"date":"2024-11-21T16:00:00.000Z","stockId":2923,"sp":9.64},{"date":"2024-11-20T16:00:00.000Z","stockId":2923,"sp":10.11},{"date":"2024-11-19T16:00:00.000Z","stockId":2923,"sp":10.06},{"date":"2024-11-18T16:00:00.000Z","stockId":2923,"sp":9.88},{"date":"2024-11-17T16:00:00.000Z","stockId":2923,"sp":9.61},{"date":"2024-11-14T16:00:00.000Z","stockId":2923,"sp":9.81},{"date":"2024-11-13T16:00:00.000Z","stockId":2923,"sp":9.93},{"date":"2024-11-12T16:00:00.000Z","stockId":2923,"sp":10.17},{"date":"2024-11-11T16:00:00.000Z","stockId":2923,"sp":10.32},{"date":"2024-11-10T16:00:00.000Z","stockId":2923,"sp":10.68},{"date":"2024-11-07T16:00:00.000Z","stockId":2923,"sp":10.37},{"date":"2024-11-06T16:00:00.000Z","stockId":2923,"sp":10.1},{"date":"2024-11-05T16:00:00.000Z","stockId":2923,"sp":10.04},{"date":"2024-11-04T16:00:00.000Z","stockId":2923,"sp":9.67},{"date":"2024-11-03T16:00:00.000Z","stockId":2923,"sp":9.64},{"date":"2024-10-31T16:00:00.000Z","stockId":2923,"sp":9.26},{"date":"2024-10-30T16:00:00.000Z","stockId":2923,"sp":9.49},{"date":"2024-10-29T16:00:00.000Z","stockId":2923,"sp":9.58},{"date":"2024-10-28T16:00:00.000Z","stockId":2923,"sp":9.54},{"date":"2024-10-27T16:00:00.000Z","stockId":2923,"sp":9.82},{"date":"2024-10-24T16:00:00.000Z","stockId":2923,"sp":9.66},{"date":"2024-10-23T16:00:00.000Z","stockId":2923,"sp":9.64},{"date":"2024-10-22T16:00:00.000Z","stockId":2923,"sp":9.73},{"date":"2024-10-21T16:00:00.000Z","stockId":2923,"sp":9.42},{"date":"2024-10-20T16:00:00.000Z","stockId":2923,"sp":9.04},{"date":"2024-10-17T16:00:00.000Z","stockId":2923,"sp":9.07},{"date":"2024-10-16T16:00:00.000Z","stockId":2923,"sp":9.06},{"date":"2024-10-15T16:00:00.000Z","stockId":2923,"sp":9.08},{"date":"2024-10-14T16:00:00.000Z","stockId":2923,"sp":9.04},{"date":"2024-10-13T16:00:00.000Z","stockId":2923,"sp":9.25},{"date":"2024-10-10T16:00:00.000Z","stockId":2923,"sp":9.14},{"date":"2024-10-09T16:00:00.000Z","stockId":2923,"sp":9.58},{"date":"2024-10-08T16:00:00.000Z","stockId":2923,"sp":9.51},{"date":"2024-10-07T16:00:00.000Z","stockId":2923,"sp":10.17},{"date":"2024-09-29T16:00:00.000Z","stockId":2923,"sp":9.69},{"date":"2024-09-26T16:00:00.000Z","stockId":2923,"sp":8.92},{"date":"2024-09-25T16:00:00.000Z","stockId":2923,"sp":8.51},{"date":"2024-09-24T16:00:00.000Z","stockId":2923,"sp":8.38},{"date":"2024-09-23T16:00:00.000Z","stockId":2923,"sp":8.24},{"date":"2024-09-22T16:00:00.000Z","stockId":2923,"sp":7.91},{"date":"2024-09-19T16:00:00.000Z","stockId":2923,"sp":8.09},{"date":"2024-09-18T16:00:00.000Z","stockId":2923,"sp":8.17},{"date":"2024-09-17T16:00:00.000Z","stockId":2923,"sp":7.97},{"date":"2024-09-12T16:00:00.000Z","stockId":2923,"sp":8.08},{"date":"2024-09-11T16:00:00.000Z","stockId":2923,"sp":8.24},{"date":"2024-09-10T16:00:00.000Z","stockId":2923,"sp":8.24},{"date":"2024-09-09T16:00:00.000Z","stockId":2923,"sp":8.35},{"date":"2024-09-08T16:00:00.000Z","stockId":2923,"sp":8.31},{"date":"2024-09-05T16:00:00.000Z","stockId":2923,"sp":8.28},{"date":"2024-09-04T16:00:00.000Z","stockId":2923,"sp":8.47},{"date":"2024-09-03T16:00:00.000Z","stockId":2923,"sp":8.51},{"date":"2024-09-02T16:00:00.000Z","stockId":2923,"sp":8.6},{"date":"2024-09-01T16:00:00.000Z","stockId":2923,"sp":8.59},{"date":"2024-08-29T16:00:00.000Z","stockId":2923,"sp":8.67},{"date":"2024-08-28T16:00:00.000Z","stockId":2923,"sp":8.78},{"date":"2024-08-27T16:00:00.000Z","stockId":2923,"sp":8.57},{"date":"2024-08-26T16:00:00.000Z","stockId":2923,"sp":8.5},{"date":"2024-08-25T16:00:00.000Z","stockId":2923,"sp":8.46},{"date":"2024-08-22T16:00:00.000Z","stockId":2923,"sp":8.37},{"date":"2024-08-21T16:00:00.000Z","stockId":2923,"sp":8.52},{"date":"2024-08-20T16:00:00.000Z","stockId":2923,"sp":8.7},{"date":"2024-08-19T16:00:00.000Z","stockId":2923,"sp":8.73},{"date":"2024-08-18T16:00:00.000Z","stockId":2923,"sp":8.97},{"date":"2024-08-15T16:00:00.000Z","stockId":2923,"sp":9.19},{"date":"2024-08-14T16:00:00.000Z","stockId":2923,"sp":9.01},{"date":"2024-08-13T16:00:00.000Z","stockId":2923,"sp":8.96},{"date":"2024-08-12T16:00:00.000Z","stockId":2923,"sp":9.16},{"date":"2024-08-11T16:00:00.000Z","stockId":2923,"sp":9.67},{"date":"2024-08-08T16:00:00.000Z","stockId":2923,"sp":9.53},{"date":"2024-08-07T16:00:00.000Z","stockId":2923,"sp":9.65},{"date":"2024-08-06T16:00:00.000Z","stockId":2923,"sp":9.47},{"date":"2024-08-05T16:00:00.000Z","stockId":2923,"sp":9.24},{"date":"2024-08-04T16:00:00.000Z","stockId":2923,"sp":8.92},{"date":"2024-08-01T16:00:00.000Z","stockId":2923,"sp":9.15},{"date":"2024-07-31T16:00:00.000Z","stockId":2923,"sp":9.08},{"date":"2024-07-30T16:00:00.000Z","stockId":2923,"sp":9.02},{"date":"2024-07-29T16:00:00.000Z","stockId":2923,"sp":8.69},{"date":"2024-07-28T16:00:00.000Z","stockId":2923,"sp":8.7},{"date":"2024-07-25T16:00:00.000Z","stockId":2923,"sp":8.75},{"date":"2024-07-24T16:00:00.000Z","stockId":2923,"sp":8.75},{"date":"2024-07-23T16:00:00.000Z","stockId":2923,"sp":8.68},{"date":"2024-07-22T16:00:00.000Z","stockId":2923,"sp":8.91},{"date":"2024-07-21T16:00:00.000Z","stockId":2923,"sp":9.22},{"date":"2024-07-18T16:00:00.000Z","stockId":2923,"sp":9.12},{"date":"2024-07-17T16:00:00.000Z","stockId":2923,"sp":9.12},{"date":"2024-07-16T16:00:00.000Z","stockId":2923,"sp":9.05},{"date":"2024-07-15T16:00:00.000Z","stockId":2923,"sp":9.09},{"date":"2024-07-14T16:00:00.000Z","stockId":2923,"sp":9.11},{"date":"2024-07-11T16:00:00.000Z","stockId":2923,"sp":9.41},{"date":"2024-07-10T16:00:00.000Z","stockId":2923,"sp":9.45},{"date":"2024-07-09T16:00:00.000Z","stockId":2923,"sp":9.04},{"date":"2024-07-08T16:00:00.000Z","stockId":2923,"sp":9.18},{"date":"2024-07-07T16:00:00.000Z","stockId":2923,"sp":9.14},{"date":"2024-07-04T16:00:00.000Z","stockId":2923,"sp":9.42},{"date":"2024-07-03T16:00:00.000Z","stockId":2923,"sp":9.13},{"date":"2024-07-02T16:00:00.000Z","stockId":2923,"sp":9.47},{"date":"2024-07-01T16:00:00.000Z","stockId":2923,"sp":9.59},{"date":"2024-06-30T16:00:00.000Z","stockId":2923,"sp":9.45},{"date":"2024-06-27T16:00:00.000Z","stockId":2923,"sp":9.26},{"date":"2024-06-26T16:00:00.000Z","stockId":2923,"sp":9.3},{"sp":9.48,"stockId":2923,"date":"2024-06-25T16:00:00.000Z"},{"sp":9.25,"stockId":2923,"date":"2024-06-24T16:00:00.000Z"},{"sp":9.03,"stockId":2923,"date":"2024-06-23T16:00:00.000Z"},{"sp":9.44,"stockId":2923,"date":"2024-06-20T16:00:00.000Z"},{"sp":9.4,"stockId":2923,"date":"2024-06-19T16:00:00.000Z"},{"sp":9.6,"stockId":2923,"date":"2024-06-18T16:00:00.000Z"},{"sp":9.63,"stockId":2923,"date":"2024-06-17T16:00:00.000Z"},{"sp":9.68,"stockId":2923,"date":"2024-06-16T16:00:00.000Z"},{"sp":9.81,"stockId":2923,"date":"2024-06-13T16:00:00.000Z"},{"sp":9.92,"stockId":2923,"date":"2024-06-12T16:00:00.000Z"},{"sp":10.12,"stockId":2923,"date":"2024-06-11T16:00:00.000Z"},{"sp":10,"stockId":2923,"date":"2024-06-10T16:00:00.000Z"},{"sp":9.85,"stockId":2923,"date":"2024-06-06T16:00:00.000Z"},{"sp":9.67,"stockId":2923,"date":"2024-06-05T16:00:00.000Z"},{"sp":10.08,"stockId":2923,"date":"2024-06-04T16:00:00.000Z"},{"sp":10.4,"stockId":2923,"date":"2024-06-03T16:00:00.000Z"},{"sp":10.41,"stockId":2923,"date":"2024-06-02T16:00:00.000Z"},{"sp":10.63,"stockId":2923,"date":"2024-05-30T16:00:00.000Z"},{"sp":10.67,"stockId":2923,"date":"2024-05-29T16:00:00.000Z"},{"sp":10.73,"stockId":2923,"date":"2024-05-28T16:00:00.000Z"},{"sp":10.78,"stockId":2923,"date":"2024-05-27T16:00:00.000Z"},{"sp":10.92,"stockId":2923,"date":"2024-05-26T16:00:00.000Z"},{"sp":11,"stockId":2923,"date":"2024-05-23T16:00:00.000Z"},{"sp":10.83,"stockId":2923,"date":"2024-05-22T16:00:00.000Z"},{"sp":10.98,"stockId":2923,"date":"2024-05-21T16:00:00.000Z"},{"sp":11.03,"stockId":2923,"date":"2024-05-20T16:00:00.000Z"},{"sp":11,"stockId":2923,"date":"2024-05-19T16:00:00.000Z"},{"sp":10.89,"stockId":2923,"date":"2024-05-16T16:00:00.000Z"},{"sp":10.91,"stockId":2923,"date":"2024-05-15T16:00:00.000Z"},{"sp":11.04,"stockId":2923,"date":"2024-05-14T16:00:00.000Z"},{"sp":11.17,"stockId":2923,"date":"2024-05-13T16:00:00.000Z"},{"sp":11.38,"stockId":2923,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2923,"sp":11.23},{"date":"2024-05-08T16:00:00.000Z","stockId":2923,"sp":11.51},{"date":"2024-05-07T16:00:00.000Z","stockId":2923,"sp":11.53},{"date":"2024-05-06T16:00:00.000Z","stockId":2923,"sp":11.4},{"date":"2024-05-05T16:00:00.000Z","stockId":2923,"sp":11.11},{"date":"2024-04-29T16:00:00.000Z","stockId":2923,"sp":10.86},{"date":"2024-04-28T16:00:00.000Z","stockId":2923,"sp":10.67},{"date":"2024-04-25T16:00:00.000Z","stockId":2923,"sp":10.2},{"date":"2024-04-24T16:00:00.000Z","stockId":2923,"sp":10.25},{"date":"2024-04-23T16:00:00.000Z","stockId":2923,"sp":10.2},{"date":"2024-04-22T16:00:00.000Z","stockId":2923,"sp":10.03},{"date":"2024-04-21T16:00:00.000Z","stockId":2923,"sp":9.86},{"date":"2024-04-18T16:00:00.000Z","stockId":2923,"sp":9.88},{"date":"2024-04-17T16:00:00.000Z","stockId":2923,"sp":9.81},{"date":"2024-04-16T16:00:00.000Z","stockId":2923,"sp":10.12},{"date":"2024-04-15T16:00:00.000Z","stockId":2923,"sp":9.23},{"date":"2024-04-14T16:00:00.000Z","stockId":2923,"sp":9.85},{"date":"2024-04-11T16:00:00.000Z","stockId":2923,"sp":10.35},{"date":"2024-04-10T16:00:00.000Z","stockId":2923,"sp":10.39},{"date":"2024-04-09T16:00:00.000Z","stockId":2923,"sp":10.35},{"date":"2024-04-08T16:00:00.000Z","stockId":2923,"sp":10.54},{"date":"2024-04-07T16:00:00.000Z","stockId":2923,"sp":10.27},{"date":"2024-04-02T16:00:00.000Z","stockId":2923,"sp":10.73},{"date":"2024-04-01T16:00:00.000Z","stockId":2923,"sp":10.79},{"date":"2024-03-31T16:00:00.000Z","stockId":2923,"sp":11},{"date":"2024-03-28T16:00:00.000Z","stockId":2923,"sp":10.59},{"date":"2024-03-27T16:00:00.000Z","stockId":2923,"sp":10.35},{"date":"2024-03-26T16:00:00.000Z","stockId":2923,"sp":10.21},{"date":"2024-03-25T16:00:00.000Z","stockId":2923,"sp":10.33},{"date":"2024-03-24T16:00:00.000Z","stockId":2923,"sp":10.39},{"date":"2024-03-21T16:00:00.000Z","stockId":2923,"sp":10.9},{"date":"2024-03-20T16:00:00.000Z","stockId":2923,"sp":10.92},{"date":"2024-03-19T16:00:00.000Z","stockId":2923,"sp":11.08},{"date":"2024-03-18T16:00:00.000Z","stockId":2923,"sp":11.06},{"date":"2024-03-17T16:00:00.000Z","stockId":2923,"sp":11.22},{"date":"2024-03-14T16:00:00.000Z","stockId":2923,"sp":11.03},{"date":"2024-03-13T16:00:00.000Z","stockId":2923,"sp":11.2},{"date":"2024-03-12T16:00:00.000Z","stockId":2923,"sp":11.58},{"date":"2024-03-11T16:00:00.000Z","stockId":2923,"sp":11.66},{"date":"2024-03-10T16:00:00.000Z","stockId":2923,"sp":11.35},{"date":"2024-03-07T16:00:00.000Z","stockId":2923,"sp":11.95},{"date":"2024-03-06T16:00:00.000Z","stockId":2923,"sp":11.63},{"date":"2024-03-05T16:00:00.000Z","stockId":2923,"sp":12.43},{"date":"2024-03-04T16:00:00.000Z","stockId":2923,"sp":11.3},{"date":"2024-03-03T16:00:00.000Z","stockId":2923,"sp":10.27},{"date":"2024-02-29T16:00:00.000Z","stockId":2923,"sp":9.34},{"date":"2024-02-28T16:00:00.000Z","stockId":2923,"sp":9.13},{"date":"2024-02-27T16:00:00.000Z","stockId":2923,"sp":8.89},{"date":"2024-02-26T16:00:00.000Z","stockId":2923,"sp":9.59},{"date":"2024-02-25T16:00:00.000Z","stockId":2923,"sp":9.51},{"date":"2024-02-22T16:00:00.000Z","stockId":2923,"sp":9.6},{"date":"2024-02-21T16:00:00.000Z","stockId":2923,"sp":9.11},{"date":"2024-02-20T16:00:00.000Z","stockId":2923,"sp":8.71},{"date":"2024-02-19T16:00:00.000Z","stockId":2923,"sp":8.74},{"date":"2024-02-18T16:00:00.000Z","stockId":2923,"sp":8.24},{"date":"2024-02-07T16:00:00.000Z","stockId":2923,"sp":7.94},{"date":"2024-02-06T16:00:00.000Z","stockId":2923,"sp":7.22},{"date":"2024-02-05T16:00:00.000Z","stockId":2923,"sp":7.67},{"date":"2024-02-04T16:00:00.000Z","stockId":2923,"sp":7.73},{"date":"2024-02-01T16:00:00.000Z","stockId":2923,"sp":8.59},{"date":"2024-01-31T16:00:00.000Z","stockId":2923,"sp":9.1},{"date":"2024-01-30T16:00:00.000Z","stockId":2923,"sp":9.22},{"date":"2024-01-29T16:00:00.000Z","stockId":2923,"sp":9.76},{"date":"2024-01-28T16:00:00.000Z","stockId":2923,"sp":10.17},{"date":"2024-01-25T16:00:00.000Z","stockId":2923,"sp":10.44},{"date":"2024-01-24T16:00:00.000Z","stockId":2923,"sp":10.46},{"date":"2024-01-23T16:00:00.000Z","stockId":2923,"sp":9.94},{"date":"2024-01-22T16:00:00.000Z","stockId":2923,"sp":9.95},{"date":"2024-01-21T16:00:00.000Z","stockId":2923,"sp":10.01},{"date":"2024-01-18T16:00:00.000Z","stockId":2923,"sp":10.8},{"date":"2024-01-17T16:00:00.000Z","stockId":2923,"sp":10.94},{"date":"2024-01-16T16:00:00.000Z","stockId":2923,"sp":11.15},{"date":"2024-01-15T16:00:00.000Z","stockId":2923,"sp":11.48},{"date":"2024-01-14T16:00:00.000Z","stockId":2923,"sp":11.6},{"date":"2024-01-11T16:00:00.000Z","stockId":2923,"sp":11.64},{"date":"2024-01-10T16:00:00.000Z","stockId":2923,"sp":11.76},{"date":"2024-01-09T16:00:00.000Z","stockId":2923,"sp":11.71},{"date":"2024-01-08T16:00:00.000Z","stockId":2923,"sp":11.78},{"date":"2024-01-07T16:00:00.000Z","stockId":2923,"sp":11.81},{"date":"2024-01-04T16:00:00.000Z","stockId":2923,"sp":12.15},{"date":"2024-01-03T16:00:00.000Z","stockId":2923,"sp":12.35},{"date":"2024-01-02T16:00:00.000Z","stockId":2923,"sp":12.51},{"date":"2024-01-01T16:00:00.000Z","stockId":2923,"sp":12.44},{"date":"2023-12-28T16:00:00.000Z","stockId":2923,"sp":12.34},{"date":"2023-12-27T16:00:00.000Z","stockId":2923,"sp":12.32},{"date":"2023-12-26T16:00:00.000Z","stockId":2923,"sp":12.31},{"date":"2023-12-25T16:00:00.000Z","stockId":2923,"sp":12.27},{"date":"2023-12-24T16:00:00.000Z","stockId":2923,"sp":12.47},{"date":"2023-12-21T16:00:00.000Z","stockId":2923,"sp":12.49},{"date":"2023-12-20T16:00:00.000Z","stockId":2923,"sp":12.68},{"date":"2023-12-19T16:00:00.000Z","stockId":2923,"sp":12.79},{"date":"2023-12-18T16:00:00.000Z","stockId":2923,"sp":12.83},{"date":"2023-12-17T16:00:00.000Z","stockId":2923,"sp":12.86},{"date":"2023-12-14T16:00:00.000Z","stockId":2923,"sp":12.96},{"date":"2023-12-13T16:00:00.000Z","stockId":2923,"sp":13.14},{"date":"2023-12-12T16:00:00.000Z","stockId":2923,"sp":13.19},{"date":"2023-12-11T16:00:00.000Z","stockId":2923,"sp":13.09},{"date":"2023-12-10T16:00:00.000Z","stockId":2923,"sp":13.23},{"date":"2023-12-07T16:00:00.000Z","stockId":2923,"sp":13.27},{"date":"2023-12-06T16:00:00.000Z","stockId":2923,"sp":13.43},{"date":"2023-12-05T16:00:00.000Z","stockId":2923,"sp":13.53},{"date":"2023-12-04T16:00:00.000Z","stockId":2923,"sp":13.5},{"date":"2023-12-03T16:00:00.000Z","stockId":2923,"sp":13.66},{"date":"2023-11-30T16:00:00.000Z","stockId":2923,"sp":13.62},{"date":"2023-11-29T16:00:00.000Z","stockId":2923,"sp":13.66},{"date":"2023-11-28T16:00:00.000Z","stockId":2923,"sp":13.61},{"date":"2023-11-27T16:00:00.000Z","stockId":2923,"sp":13.83},{"date":"2023-11-26T16:00:00.000Z","stockId":2923,"sp":13.66},{"date":"2023-11-23T16:00:00.000Z","stockId":2923,"sp":13.9},{"date":"2023-11-22T16:00:00.000Z","stockId":2923,"sp":13.95},{"date":"2023-11-21T16:00:00.000Z","stockId":2923,"sp":13.88},{"date":"2023-11-20T16:00:00.000Z","stockId":2923,"sp":13.84},{"date":"2023-11-19T16:00:00.000Z","stockId":2923,"sp":13.9},{"date":"2023-11-16T16:00:00.000Z","stockId":2923,"sp":13.8},{"date":"2023-11-15T16:00:00.000Z","stockId":2923,"sp":13.52},{"date":"2023-11-14T16:00:00.000Z","stockId":2923,"sp":13.68},{"date":"2023-11-13T16:00:00.000Z","stockId":2923,"sp":13.51},{"date":"2023-11-12T16:00:00.000Z","stockId":2923,"sp":13.52},{"date":"2023-11-09T16:00:00.000Z","stockId":2923,"sp":13.65},{"date":"2023-11-08T16:00:00.000Z","stockId":2923,"sp":13.59},{"date":"2023-11-07T16:00:00.000Z","stockId":2923,"sp":13.68},{"date":"2023-11-06T16:00:00.000Z","stockId":2923,"sp":13.65},{"date":"2023-11-05T16:00:00.000Z","stockId":2923,"sp":13.59},{"date":"2023-11-02T16:00:00.000Z","stockId":2923,"sp":13.44},{"date":"2023-11-01T16:00:00.000Z","stockId":2923,"sp":13.44},{"date":"2023-10-31T16:00:00.000Z","stockId":2923,"sp":13.51},{"date":"2023-10-30T16:00:00.000Z","stockId":2923,"sp":13.07},{"date":"2023-10-29T16:00:00.000Z","stockId":2923,"sp":12.97},{"date":"2023-10-26T16:00:00.000Z","stockId":2923,"sp":13.03},{"date":"2023-10-25T16:00:00.000Z","stockId":2923,"sp":12.55},{"date":"2023-10-24T16:00:00.000Z","stockId":2923,"sp":12.44},{"date":"2023-10-23T16:00:00.000Z","stockId":2923,"sp":12.48},{"date":"2023-10-22T16:00:00.000Z","stockId":2923,"sp":12.04},{"date":"2023-10-19T16:00:00.000Z","stockId":2923,"sp":12.22},{"date":"2023-10-18T16:00:00.000Z","stockId":2923,"sp":12.5},{"date":"2023-10-17T16:00:00.000Z","stockId":2923,"sp":12.68},{"date":"2023-10-16T16:00:00.000Z","stockId":2923,"sp":13.03},{"date":"2023-10-15T16:00:00.000Z","stockId":2923,"sp":13.08},{"date":"2023-10-12T16:00:00.000Z","stockId":2923,"sp":13.34},{"date":"2023-10-11T16:00:00.000Z","stockId":2923,"sp":13.19},{"date":"2023-10-10T16:00:00.000Z","stockId":2923,"sp":13},{"date":"2023-10-09T16:00:00.000Z","stockId":2923,"sp":12.89},{"date":"2023-10-08T16:00:00.000Z","stockId":2923,"sp":13.13},{"date":"2023-09-27T16:00:00.000Z","stockId":2923,"sp":13.1},{"date":"2023-09-26T16:00:00.000Z","stockId":2923,"sp":13.1},{"date":"2023-09-25T16:00:00.000Z","stockId":2923,"sp":12.88},{"date":"2023-09-24T16:00:00.000Z","stockId":2923,"sp":13.07},{"date":"2023-09-21T16:00:00.000Z","stockId":2923,"sp":12.98},{"date":"2023-09-20T16:00:00.000Z","stockId":2923,"sp":12.92},{"date":"2023-09-19T16:00:00.000Z","stockId":2923,"sp":13.07},{"date":"2023-09-18T16:00:00.000Z","stockId":2923,"sp":13.09},{"date":"2023-09-17T16:00:00.000Z","stockId":2923,"sp":13.09},{"date":"2023-09-14T16:00:00.000Z","stockId":2923,"sp":13.05},{"date":"2023-09-13T16:00:00.000Z","stockId":2923,"sp":12.96},{"date":"2023-09-12T16:00:00.000Z","stockId":2923,"sp":12.92},{"date":"2023-09-11T16:00:00.000Z","stockId":2923,"sp":13.02},{"date":"2023-09-10T16:00:00.000Z","stockId":2923,"sp":12.9},{"date":"2023-09-07T16:00:00.000Z","stockId":2923,"sp":12.73},{"date":"2023-09-06T16:00:00.000Z","stockId":2923,"sp":12.85},{"date":"2023-09-05T16:00:00.000Z","stockId":2923,"sp":13.13},{"date":"2023-09-04T16:00:00.000Z","stockId":2923,"sp":12.92},{"date":"2023-09-03T16:00:00.000Z","stockId":2923,"sp":12.81},{"date":"2023-08-31T16:00:00.000Z","stockId":2923,"sp":12.88},{"date":"2023-08-30T16:00:00.000Z","stockId":2923,"sp":12.86},{"date":"2023-08-29T16:00:00.000Z","stockId":2923,"sp":12.73},{"date":"2023-08-28T16:00:00.000Z","stockId":2923,"sp":12.37},{"date":"2023-08-27T16:00:00.000Z","stockId":2923,"sp":11.96},{"date":"2023-08-24T16:00:00.000Z","stockId":2923,"sp":11.58},{"date":"2023-08-23T16:00:00.000Z","stockId":2923,"sp":11.71},{"date":"2023-08-22T16:00:00.000Z","stockId":2923,"sp":11.65},{"date":"2023-08-21T16:00:00.000Z","stockId":2923,"sp":11.89},{"date":"2023-08-20T16:00:00.000Z","stockId":2923,"sp":11.88},{"date":"2023-08-17T16:00:00.000Z","stockId":2923,"sp":12.17},{"date":"2023-08-16T16:00:00.000Z","stockId":2923,"sp":13.15},{"date":"2023-08-15T16:00:00.000Z","stockId":2923,"sp":13.1},{"date":"2023-08-14T16:00:00.000Z","stockId":2923,"sp":13.14},{"date":"2023-08-13T16:00:00.000Z","stockId":2923,"sp":13.21},{"date":"2023-08-10T16:00:00.000Z","stockId":2923,"sp":13.33},{"date":"2023-08-09T16:00:00.000Z","stockId":2923,"sp":13.36},{"date":"2023-08-08T16:00:00.000Z","stockId":2923,"sp":13.47},{"date":"2023-08-07T16:00:00.000Z","stockId":2923,"sp":13.21},{"date":"2023-08-06T16:00:00.000Z","stockId":2923,"sp":13.03},{"date":"2023-08-03T16:00:00.000Z","stockId":2923,"sp":13.78},{"date":"2023-08-02T16:00:00.000Z","stockId":2923,"sp":13.6},{"date":"2023-08-01T16:00:00.000Z","stockId":2923,"sp":13.58},{"date":"2023-07-31T16:00:00.000Z","stockId":2923,"sp":13.73},{"date":"2023-07-30T16:00:00.000Z","stockId":2923,"sp":13.4},{"date":"2023-07-27T16:00:00.000Z","stockId":2923,"sp":13.6},{"date":"2023-07-26T16:00:00.000Z","stockId":2923,"sp":13.47},{"date":"2023-07-25T16:00:00.000Z","stockId":2923,"sp":13.58},{"date":"2023-07-24T16:00:00.000Z","stockId":2923,"sp":13.55},{"date":"2023-07-23T16:00:00.000Z","stockId":2923,"sp":13.66},{"date":"2023-07-20T16:00:00.000Z","stockId":2923,"sp":13.46},{"date":"2023-07-19T16:00:00.000Z","stockId":2923,"sp":13.21},{"date":"2023-07-18T16:00:00.000Z","stockId":2923,"sp":13.31},{"date":"2023-07-17T16:00:00.000Z","stockId":2923,"sp":13.33},{"date":"2023-07-16T16:00:00.000Z","stockId":2923,"sp":13.7},{"date":"2023-07-13T16:00:00.000Z","stockId":2923,"sp":13.27}],"dateFlag":"day"}