window.pageData = {"stock":{"_id":300672,"stockCode":"300672","exchange":"sz","market":"a","stockType":"company","followedNum":406,"ipoDate":"2017-07-11T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":18,"fsTableType":"non_financial","tickerId":300672,"mutualMarkets":["ha"],"establishDate":"2008-09-23T16:00:00.000Z","memoNum":6,"listingStatus":"normally_listed","currency":"CNY","name":"国科微","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"gkw","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"向平","blockDealDate":"2026-07-01T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-28T16:00:00.000Z"],"lastExpectedDate":"2026-08-28T16:00:00.000Z","lastUpdated":"2026-07-19T19:25:27.607Z"}],"province":{"shortName":"湖南"},"earliestMutualMarketDate":"2018-07-22T16:00:00.000Z","industry":{"_id":2010000270101,"stockCode":"270101","name":"集成电路","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":270101,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":154.05498795639951},"pb":{"mcw":9.242299186450317},"ps_ttm":{"mcw":14.572863522961317},"dyr":{"mcw":0.0012369016728114657}},"staticDividendYieldRatio":0.001233200903099466},"industryGroup":{"cni":[{"_id":2000000000008,"stockCode":"C08","exchange":"sz","stockType":"industry","source":"cni","tickerId":8,"name":"信息技术"},{"_id":2000000000803,"stockCode":"C0803","exchange":"sz","stockType":"industry","source":"cni","tickerId":803,"name":"半导体"},{"_id":2000000080301,"stockCode":"C080301","exchange":"sz","stockType":"industry","source":"cni","tickerId":80301,"name":"半导体"}],"sw":[{"_id":2010000270000,"stockCode":"270000","name":"电子","stockType":"industry","exchange":"sw","tickerId":270000,"source":"sw"},{"_id":2010000270100,"stockCode":"270100","name":"半导体","stockType":"industry","exchange":"sw","tickerId":270100,"source":"sw"},{"_id":2010000270101,"stockCode":"270101","name":"集成电路","stockType":"industry","exchange":"sw","tickerId":270101,"source":"sw"}],"sw_2021":[{"_id":2020000270000,"stockCode":"270000","name":"电子","stockType":"industry","exchange":"sw_2021","tickerId":270000,"source":"sw_2021"},{"_id":2020000270100,"stockCode":"270100","name":"半导体","stockType":"industry","exchange":"sw_2021","tickerId":270100,"source":"sw_2021"},{"_id":2020000270104,"stockCode":"270104","name":"数字芯片设计","stockType":"industry","exchange":"sw_2021","tickerId":270104,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931594,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931594","tickerId":931594,"source":"csi","name":"卫星产业","weighting":0.034928},{"_id":1000000399996,"stockCode":"399996","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399996,"name":"智能家居","weighting":0.00937},{"_id":1000000932087,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932087","tickerId":932087,"source":"csi","name":"集成电路","weighting":0.00931},{"_id":1000000399088,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399088","tickerId":399088,"source":"cni","name":"深创100","weighting":0.0085},{"_id":1000000930850,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930850","tickerId":930850,"source":"csi","name":"智能制造","weighting":0.00781},{"_id":1000000399296,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399296","tickerId":399296,"source":"cni","name":"创成长","weighting":0.0074},{"_id":1000000399624,"stockCode":"399624","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399624,"name":"中创400","weighting":0.0071},{"_id":1000001730184,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30184","tickerId":1730184,"source":"csi","name":"半导体","weighting":0.00648},{"_id":1000000399006,"stockCode":"399006","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399006,"name":"创业板指","weighting":0.006},{"_id":1000000399316,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399316","tickerId":399316,"source":"cni","name":"巨潮小盘","weighting":0.006},{"_id":1000000399012,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399012","tickerId":399012,"source":"cni","name":"创业300","weighting":0.0048},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.0046},{"_id":1000001730318,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30318","tickerId":1730318,"source":"csi","name":"科技传媒通信150","weighting":0.0035},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0029},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0024},{"_id":1000000930820,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930820","tickerId":930820,"source":"csi","name":"CS高端制","weighting":0.00175},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0011},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00073},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00073}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.goke.com","companyName":"湖南国科微电子股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":300672,"type":"tr_dri","cagr_p_r_fs":0.2894014778817873,"cagr_p_r_fys":0.468128600631853,"cagr_p_r_y1":0.9095963258399806,"cagr_p_r_y3":0.24410939596005732,"cagr_p_r_y5":0.022121152458610016,"p_r_fs":8.886137393669584,"cagr_p_r_d30":-0.5142944973870271,"cagr_p_r_d60":-0.3577235772357721,"cagr_p_r_d90":-0.05332534451767501,"last_data_date":"2026-07-16T16:00:00.000Z","period_date":"2017-07-11T16:00:00.000Z","cagr_p_r_d14":-0.4028722600151172,"cagr_p_r_d7":-0.34545755830813196},"shnc":{"stockId":300672,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":28953,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":28953,"shnc_q1":-0.047253940570601206,"shnc_q2":0.03777913186852575,"shnc_q3":-0.13930259520199767,"shnc_d60":-0.07201923076923077,"shnc_d30":0.10931034482758621,"shnc_d90":-0.047253940570601206,"shnc_y1":-0.052925975597788756,"shnc_y2":-0.21098242267338874},"ple":{"stockId":300672,"type":"ple","ps":6817000,"ps_mc":1077086000,"ps_shbt10sh_r":0.07242501729585207,"ps_sc_r":0.0314,"pc":4,"last_data_date":"2026-07-09T16:00:00.000Z"},"mtasl":{"stockId":300672,"type":"mtasl","last_data_date":"2026-07-15T16:00:00.000Z","spc":-0.1121,"mtaslb":3539390765,"mtaslb_mc_r":0.09230491029533038,"mtaslb_fbc":-115514282,"mtaslb_fb":3533684775,"mtaslb_smc":-3000,"mtaslb_sb":5705990,"fb_mc_rc_d1":-0.003012534118379409,"fb_mc_rc_d5":-0.009832140775508503,"fb_mc_rc_d20":-0.00878477498255623,"fb_mc_rc_d60":0.010043016726909059,"fb_mc_rc_d120":0.011871533512589795,"sb_mc_rc_d1":0.000003018134268553927,"sb_mc_rc_d5":0.000006286813867632356,"sb_mc_rc_d20":0.000036313391912090945,"sb_mc_rc_d60":0.00004793982518316216,"sb_mc_rc_d120":-0.00003141592097607593,"npa_o_f_d1":-115514282,"npa_o_f_d120":990195768,"npa_o_f_d20":-278742755,"npa_o_f_d5":-408620505,"npa_o_f_d60":904058837,"fb_mc_rc_d240":0.05330335503727206,"npa_o_f_d240":1773134370},"mm_ha":{"stockId":300672,"type":"mm_ha","mm_sh":5009757,"mm_sha":1477878315,"mm_sh_cap_r":0.023817689025266854,"spc":0.0343,"mm_shc_v_r":0.10617606784751976,"mm_sh_nba_d1":92961494.56724945,"mm_sh_nba_d5":92961494.56724945,"mm_sh_nba_d20":92961494.56724945,"mm_sh_nba_d60":92961494.56724945,"mm_sh_nba_d120":164214742.77894232,"mm_sh_nba_d240":157434191.48747638,"mm_sh_cap_rc_d1":0.004571164267154232,"mm_sh_cap_rc_d5":0.004571164267154232,"mm_sh_cap_rc_d20":0.004571164267154232,"mm_sh_cap_rc_d60":0.004571164267154232,"mm_sh_cap_rc_d120":0.012776109552725321,"mm_sh_nbv_d1":961488,"mm_sh_nbv_d5":961488,"mm_sh_nbv_d20":961488,"mm_sh_nbv_d60":961488,"mm_sh_nbv_d120":2687297,"mm_sh_nbv_d240":2588546,"mm_sh_nbp_d1":-304852.53970062407,"mm_sh_nbp_d5":-971586.3442981994,"mm_sh_nbp_d20":-971586.3442981994,"mm_sh_nbp_d60":-971586.3442981994,"mm_sh_nbp_d120":-6934542.582516942,"mm_sh_nbp_d240":39516092.48659491,"mm_sh_nbpr_d1":-0.003279342066516477,"mm_sh_nbpr_d5":-0.14329016956498042,"mm_sh_nbpr_d20":-0.14329016956498042,"mm_sh_nbpr_d60":-0.14329016956498042,"mm_sh_nbpr_d120":-3.05547359522035,"mm_sh_nbpr_d240":0.7536214283460453,"mm_sh_cap_rc_d240":0.01604124997852857,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.008897854260618452,"mm_shc_v_r_d20":0.005308803392375988,"mm_shc_v_r_d240":0.004565375404826645,"mm_shc_v_r_d5":0.021235213569503954,"mm_shc_v_r_d60":0.001769601130791996,"mm_sh_cap_rc_q1":0.007767534317118796,"mm_sh_cap_rc_q2":0.012575089916969267,"mm_sh_cap_rc_q3":0.000004663929394934513,"mm_sh_cap_rc_q4":0.004575828196549166,"mm_sh_nba_q1":474010463.9229728,"mm_sh_nba_q2":633137019.2857249,"mm_sh_nba_q3":348526419.4939867,"mm_sh_nba_q4":441487914.06123614,"mm_sh_nbv_q1":1633805,"mm_sh_nbv_q2":2645015,"mm_sh_nbv_q3":981,"mm_sh_nbv_q4":962469}},"priceMetrics":{"pe_ttm":-149.2374115916087,"d_pe_ttm":-128.828097982506,"pb":8.894923369378045,"pb_wo_gw":9.644786648957474,"dyr":0,"mc":34302187416,"mc_om":34302187416,"sp":158,"spc":-0.1333,"ta":2837218140,"to_r":0.08016063276466691,"cmc":33233350438,"ecmc":23986057578,"ecmc_psh":828448,"shn":28953},"differentMarketStocks":[]},"shareholdersEquityChangeData":[{"_id":"69e292780954ade47a2688a4","stockId":300672,"source":"cn_info","shareholderName":"周士兵","declarationDate":"2026-04-07T16:00:00.000Z","date":"2026-03-17T16:00:00.000Z","changeQuantity":-42605,"sharesChangeRatio":0.0002,"priceLimit":"135.47","sharesHeldAfterChange":0.00059,"quantityHeldAfterChange":128213,"priceFloor":135.47,"priceCeiling":135.47,"averagePrice":135.47,"stock":{"_id":300672,"stockCode":"300672","exchange":"sz","market":"a","stockType":"company","followedNum":406,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":300672,"mutualMarkets":["ha"],"memoNum":6,"currency":"CNY","name":"国科微","isFollowed":false}},{"_id":"69e292780954ade47a2688a5","stockId":300672,"source":"cn_info","shareholderName":"龚静","declarationDate":"2026-04-07T16:00:00.000Z","date":"2026-03-17T16:00:00.000Z","changeQuantity":-46000,"sharesChangeRatio":0.00021,"priceLimit":"173.00","sharesHeldAfterChange":0.00072,"quantityHeldAfterChange":156384,"priceFloor":173,"priceCeiling":173,"averagePrice":173,"stock":{"_id":300672,"stockCode":"300672","exchange":"sz","market":"a","stockType":"company","followedNum":406,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":300672,"mutualMarkets":["ha"],"memoNum":6,"currency":"CNY","name":"国科微","isFollowed":false}},{"_id":"69dfef5100d382e833723729","stockId":300672,"source":"cn_info","shareholderName":"华宝信托-湖南国科微电子股份有限公司2020年员工持股集合资金信托计划","declarationDate":"2026-03-15T16:00:00.000Z","date":"2026-03-15T16:00:00.000Z","changeQuantity":-409935,"sharesChangeRatio":0.00189,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"stock":{"_id":300672,"stockCode":"300672","exchange":"sz","market":"a","stockType":"company","followedNum":406,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":300672,"mutualMarkets":["ha"],"memoNum":6,"currency":"CNY","name":"国科微","isFollowed":false}},{"_id":"69dfef5100d382e83372372a","stockId":300672,"source":"cn_info","shareholderName":"黄然","declarationDate":"2026-04-07T16:00:00.000Z","date":"2026-03-15T16:00:00.000Z","changeQuantity":-43700,"sharesChangeRatio":0.0002,"priceLimit":"171.29","sharesHeldAfterChange":0.00061,"quantityHeldAfterChange":131484,"priceFloor":171.29,"priceCeiling":171.29,"averagePrice":171.29,"stock":{"_id":300672,"stockCode":"300672","exchange":"sz","market":"a","stockType":"company","followedNum":406,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":300672,"mutualMarkets":["ha"],"memoNum":6,"currency":"CNY","name":"国科微","isFollowed":false}},{"_id":"6865f9b2b9bea94b61799e71","stockId":300672,"source":"cn_info","shareholderName":"国家集成电路产业投资基金股份有限公司","declarationDate":"2025-02-10T16:00:00.000Z","date":"2025-02-09T16:00:00.000Z","changeQuantity":-1854400,"sharesChangeRatio":0.00854,"priceLimit":"58.96","sharesHeldAfterChange":0.05,"quantityHeldAfterChange":10856954,"priceFloor":58.96,"priceCeiling":58.96,"averagePrice":58.96,"stock":{"_id":300672,"stockCode":"300672","exchange":"sz","market":"a","stockType":"company","followedNum":406,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":300672,"mutualMarkets":["ha"],"memoNum":6,"currency":"CNY","name":"国科微","isFollowed":false}},{"_id":"6865f9b2b9bea94b61799e70","stockId":300672,"source":"cn_info","shareholderName":"国家集成电路产业投资基金股份有限公司","declarationDate":"2025-01-20T16:00:00.000Z","date":"2025-01-20T16:00:00.000Z","changeQuantity":-1784000,"sharesChangeRatio":0.00822,"sharesHeldAfterChange":0.05854,"quantityHeldAfterChange":12711354,"candlestickAveragePrice":63.599878031695276,"lastUpdated":"2025-07-30T09:44:49.614Z","stock":{"_id":300672,"stockCode":"300672","exchange":"sz","market":"a","stockType":"company","followedNum":406,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":300672,"mutualMarkets":["ha"],"memoNum":6,"currency":"CNY","name":"国科微","isFollowed":false}},{"_id":"6865f9b2b9bea94b61799e6f","stockId":300672,"source":"cn_info","shareholderName":"国家集成电路产业投资基金股份有限公司","declarationDate":"2025-01-20T16:00:00.000Z","date":"2024-12-01T16:00:00.000Z","changeQuantity":-1573064,"sharesChangeRatio":0.00724,"candlestickAveragePrice":67.06858016703917,"lastUpdated":"2025-07-30T09:44:49.616Z","stock":{"_id":300672,"stockCode":"300672","exchange":"sz","market":"a","stockType":"company","followedNum":406,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":300672,"mutualMarkets":["ha"],"memoNum":6,"currency":"CNY","name":"国科微","isFollowed":false}},{"_id":"6865f9b2b9bea94b61799e6e","stockId":300672,"source":"cn_info","shareholderName":"国家集成电路产业投资基金股份有限公司","declarationDate":"2024-11-12T16:00:00.000Z","date":"2024-11-11T16:00:00.000Z","changeQuantity":-587000,"sharesChangeRatio":0.0027,"sharesHeldAfterChange":0.074,"quantityHeldAfterChange":16068418,"candlestickAveragePrice":74.9233623115499,"lastUpdated":"2025-07-30T09:44:49.619Z","stock":{"_id":300672,"stockCode":"300672","exchange":"sz","market":"a","stockType":"company","followedNum":406,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":300672,"mutualMarkets":["ha"],"memoNum":6,"currency":"CNY","name":"国科微","isFollowed":false}},{"_id":"6865f9b2b9bea94b61799e6c","stockId":300672,"source":"cn_info","shareholderName":"范*祥","declarationDate":"2025-02-13T16:00:00.000Z","date":"2024-11-10T16:00:00.000Z","changeQuantity":1000,"sharesChangeRatio":0,"candlestickAveragePrice":75.25186879885196,"lastUpdated":"2025-07-30T09:44:49.621Z","stock":{"_id":300672,"stockCode":"300672","exchange":"sz","market":"a","stockType":"company","followedNum":406,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":300672,"mutualMarkets":["ha"],"memoNum":6,"currency":"CNY","name":"国科微","isFollowed":false}},{"_id":"6865f9b2b9bea94b61799e6a","stockId":300672,"source":"cn_info","shareholderName":"朱*喆","declarationDate":"2025-02-13T16:00:00.000Z","date":"2024-10-08T16:00:00.000Z","changeQuantity":-9300,"sharesChangeRatio":0.00004,"candlestickAveragePrice":80.51576826797674,"lastUpdated":"2025-07-30T09:44:49.623Z","stock":{"_id":300672,"stockCode":"300672","exchange":"sz","market":"a","stockType":"company","followedNum":406,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":300672,"mutualMarkets":["ha"],"memoNum":6,"currency":"CNY","name":"国科微","isFollowed":false}},{"_id":"6865f9b2b9bea94b61799e6b","stockId":300672,"source":"cn_info","shareholderName":"林*森","declarationDate":"2025-02-13T16:00:00.000Z","date":"2024-10-08T16:00:00.000Z","changeQuantity":-3360,"sharesChangeRatio":0.00002,"candlestickAveragePrice":80.51576826797674,"lastUpdated":"2025-07-30T09:44:49.626Z","stock":{"_id":300672,"stockCode":"300672","exchange":"sz","market":"a","stockType":"company","followedNum":406,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":300672,"mutualMarkets":["ha"],"memoNum":6,"currency":"CNY","name":"国科微","isFollowed":false}},{"_id":"6865f9b2b9bea94b61799e68","stockId":300672,"source":"cn_info","shareholderName":"李*","declarationDate":"2025-02-13T16:00:00.000Z","date":"2024-10-07T16:00:00.000Z","changeQuantity":7900,"sharesChangeRatio":0.00004,"candlestickAveragePrice":74.73119815624315,"lastUpdated":"2025-07-30T09:44:49.628Z","stock":{"_id":300672,"stockCode":"300672","exchange":"sz","market":"a","stockType":"company","followedNum":406,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":300672,"mutualMarkets":["ha"],"memoNum":6,"currency":"CNY","name":"国科微","isFollowed":false}},{"_id":"6865f9b2b9bea94b61799e67","stockId":300672,"source":"cn_info","shareholderName":"国家集成电路产业投资基金股份有限公司","declarationDate":"2023-10-11T16:00:00.000Z","date":"2023-10-09T16:00:00.000Z","changeQuantity":-2008935,"sharesChangeRatio":0.00925,"priceLimit":"92.1589","sharesHeldAfterChange":0.07667,"quantityHeldAfterChange":16655418,"priceFloor":92.1589,"priceCeiling":92.1589,"averagePrice":92.1589,"stock":{"_id":300672,"stockCode":"300672","exchange":"sz","market":"a","stockType":"company","followedNum":406,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":300672,"mutualMarkets":["ha"],"memoNum":6,"currency":"CNY","name":"国科微","isFollowed":false}}],"priceMetricsList":[{"stockId":300672,"date":"2026-07-16T16:00:00.000Z","sp":158},{"stockId":300672,"date":"2026-07-15T16:00:00.000Z","sp":182.3},{"date":"2026-07-14T16:00:00.000Z","stockId":300672,"sp":205.32},{"date":"2026-07-13T16:00:00.000Z","stockId":300672,"sp":210.08},{"date":"2026-07-12T16:00:00.000Z","stockId":300672,"sp":206.95},{"stockId":300672,"date":"2026-07-09T16:00:00.000Z","sp":241.39},{"date":"2026-07-08T16:00:00.000Z","stockId":300672,"sp":255.4},{"date":"2026-07-07T16:00:00.000Z","stockId":300672,"sp":235},{"date":"2026-07-06T16:00:00.000Z","stockId":300672,"sp":246.5},{"date":"2026-07-05T16:00:00.000Z","stockId":300672,"sp":258.67},{"date":"2026-07-02T16:00:00.000Z","stockId":300672,"sp":264.6},{"date":"2026-07-01T16:00:00.000Z","stockId":300672,"sp":269.18},{"stockId":300672,"date":"2026-06-30T16:00:00.000Z","sp":288.11},{"stockId":300672,"date":"2026-06-29T16:00:00.000Z","sp":295},{"stockId":300672,"date":"2026-06-28T16:00:00.000Z","sp":285.21},{"stockId":300672,"date":"2026-06-25T16:00:00.000Z","sp":292.1},{"stockId":300672,"date":"2026-06-24T16:00:00.000Z","sp":308.35},{"stockId":300672,"date":"2026-06-23T16:00:00.000Z","sp":307.15},{"date":"2026-06-22T16:00:00.000Z","stockId":300672,"sp":303.39},{"stockId":300672,"date":"2026-06-21T16:00:00.000Z","sp":315.19},{"stockId":300672,"date":"2026-06-17T16:00:00.000Z","sp":330.55},{"date":"2026-06-16T16:00:00.000Z","stockId":300672,"sp":325.3},{"stockId":300672,"date":"2026-06-15T16:00:00.000Z","sp":300},{"date":"2026-06-14T16:00:00.000Z","stockId":300672,"sp":290.26},{"stockId":300672,"date":"2026-06-11T16:00:00.000Z","sp":268.3},{"date":"2026-06-10T16:00:00.000Z","stockId":300672,"sp":269.2},{"date":"2026-06-09T16:00:00.000Z","stockId":300672,"sp":274.49},{"date":"2026-06-08T16:00:00.000Z","stockId":300672,"sp":283.65},{"date":"2026-06-07T16:00:00.000Z","stockId":300672,"sp":276.7},{"stockId":300672,"date":"2026-06-04T16:00:00.000Z","sp":299},{"date":"2026-06-03T16:00:00.000Z","stockId":300672,"sp":317.56},{"date":"2026-06-02T16:00:00.000Z","stockId":300672,"sp":303.89},{"date":"2026-06-01T16:00:00.000Z","stockId":300672,"sp":314.32},{"stockId":300672,"date":"2026-05-31T16:00:00.000Z","sp":312.58},{"date":"2026-05-28T16:00:00.000Z","stockId":300672,"sp":328.97},{"date":"2026-05-27T16:00:00.000Z","stockId":300672,"sp":348.51},{"date":"2026-05-26T16:00:00.000Z","stockId":300672,"sp":351},{"stockId":300672,"date":"2026-05-25T16:00:00.000Z","sp":331.92},{"stockId":300672,"date":"2026-05-24T16:00:00.000Z","sp":333.2},{"date":"2026-05-21T16:00:00.000Z","stockId":300672,"sp":296.73},{"date":"2026-05-20T16:00:00.000Z","stockId":300672,"sp":259.92},{"stockId":300672,"date":"2026-05-19T16:00:00.000Z","sp":264.79},{"stockId":300672,"date":"2026-05-18T16:00:00.000Z","sp":240.21},{"date":"2026-05-17T16:00:00.000Z","stockId":300672,"sp":246},{"date":"2026-05-14T16:00:00.000Z","stockId":300672,"sp":235.63},{"stockId":300672,"date":"2026-05-13T16:00:00.000Z","sp":245},{"date":"2026-05-12T16:00:00.000Z","stockId":300672,"sp":242.63},{"date":"2026-05-11T16:00:00.000Z","stockId":300672,"sp":233.4},{"date":"2026-05-10T16:00:00.000Z","stockId":300672,"sp":235.5},{"date":"2026-05-07T16:00:00.000Z","stockId":300672,"sp":214.56},{"stockId":300672,"date":"2026-05-06T16:00:00.000Z","sp":201},{"date":"2026-05-05T16:00:00.000Z","stockId":300672,"sp":190},{"date":"2026-04-29T16:00:00.000Z","stockId":300672,"sp":178.31},{"date":"2026-04-28T16:00:00.000Z","stockId":300672,"sp":160.6},{"stockId":300672,"date":"2026-04-27T16:00:00.000Z","sp":178.99},{"stockId":300672,"date":"2026-04-26T16:00:00.000Z","sp":173.3},{"date":"2026-04-23T16:00:00.000Z","stockId":300672,"sp":158.8},{"stockId":300672,"date":"2026-04-22T16:00:00.000Z","sp":161.08},{"stockId":300672,"date":"2026-04-21T16:00:00.000Z","sp":165.09},{"stockId":300672,"date":"2026-04-20T16:00:00.000Z","sp":164.5},{"stockId":300672,"date":"2026-04-19T16:00:00.000Z","sp":165.6},{"stockId":300672,"date":"2026-04-16T16:00:00.000Z","sp":166.9},{"stockId":300672,"date":"2026-04-15T16:00:00.000Z","sp":162.63},{"date":"2026-04-14T16:00:00.000Z","stockId":300672,"sp":164.6},{"stockId":300672,"date":"2026-04-13T16:00:00.000Z","sp":172.5},{"date":"2026-04-12T16:00:00.000Z","stockId":300672,"sp":165.5},{"date":"2026-04-09T16:00:00.000Z","stockId":300672,"sp":165.95},{"stockId":300672,"date":"2026-04-08T16:00:00.000Z","sp":160.48},{"date":"2026-04-07T16:00:00.000Z","stockId":300672,"sp":161.75},{"date":"2026-04-06T16:00:00.000Z","stockId":300672,"sp":155.8},{"date":"2026-04-02T16:00:00.000Z","stockId":300672,"sp":152.06},{"stockId":300672,"date":"2026-04-01T16:00:00.000Z","sp":157.07},{"stockId":300672,"date":"2026-03-31T16:00:00.000Z","sp":161.49},{"date":"2026-03-30T16:00:00.000Z","stockId":300672,"sp":154.19},{"stockId":300672,"date":"2026-03-29T16:00:00.000Z","sp":164.71},{"date":"2026-03-26T16:00:00.000Z","stockId":300672,"sp":170},{"date":"2026-03-25T16:00:00.000Z","stockId":300672,"sp":165.62},{"date":"2026-03-24T16:00:00.000Z","stockId":300672,"sp":175.72},{"stockId":300672,"date":"2026-03-23T16:00:00.000Z","sp":174.04},{"stockId":300672,"date":"2026-03-22T16:00:00.000Z","sp":174.53},{"stockId":300672,"date":"2026-03-19T16:00:00.000Z","sp":195.1},{"date":"2026-03-18T16:00:00.000Z","stockId":300672,"sp":193.02},{"stockId":300672,"date":"2026-03-17T16:00:00.000Z","sp":198.2},{"stockId":300672,"date":"2026-03-16T16:00:00.000Z","sp":177},{"stockId":300672,"date":"2026-03-15T16:00:00.000Z","sp":178.78},{"date":"2026-03-12T16:00:00.000Z","stockId":300672,"sp":160.79},{"stockId":300672,"date":"2026-03-11T16:00:00.000Z","sp":159.88},{"date":"2026-03-10T16:00:00.000Z","stockId":300672,"sp":140.32},{"date":"2026-03-09T16:00:00.000Z","stockId":300672,"sp":143.96},{"stockId":300672,"date":"2026-03-08T16:00:00.000Z","sp":139.88},{"date":"2026-03-05T16:00:00.000Z","stockId":300672,"sp":140.19},{"date":"2026-03-04T16:00:00.000Z","stockId":300672,"sp":139.78},{"stockId":300672,"date":"2026-03-03T16:00:00.000Z","sp":139.15},{"stockId":300672,"date":"2026-03-02T16:00:00.000Z","sp":138.73},{"stockId":300672,"date":"2026-03-01T16:00:00.000Z","sp":157.9},{"stockId":300672,"date":"2026-02-26T16:00:00.000Z","sp":161.2},{"date":"2026-02-25T16:00:00.000Z","stockId":300672,"sp":154.21},{"date":"2026-02-24T16:00:00.000Z","stockId":300672,"sp":145},{"date":"2026-02-23T16:00:00.000Z","stockId":300672,"sp":143.88},{"stockId":300672,"date":"2026-02-12T16:00:00.000Z","sp":142.15},{"date":"2026-02-11T16:00:00.000Z","stockId":300672,"sp":140.25},{"date":"2026-02-10T16:00:00.000Z","stockId":300672,"sp":138.62},{"date":"2026-02-09T16:00:00.000Z","stockId":300672,"sp":143.81},{"date":"2026-02-08T16:00:00.000Z","stockId":300672,"sp":146.36},{"date":"2026-02-05T16:00:00.000Z","stockId":300672,"sp":133.8},{"date":"2026-02-04T16:00:00.000Z","stockId":300672,"sp":136.2},{"stockId":300672,"date":"2026-02-03T16:00:00.000Z","sp":139.52},{"date":"2026-02-02T16:00:00.000Z","stockId":300672,"sp":138.5},{"stockId":300672,"date":"2026-02-01T16:00:00.000Z","sp":132.3},{"date":"2026-01-29T16:00:00.000Z","stockId":300672,"sp":142.1},{"date":"2026-01-28T16:00:00.000Z","stockId":300672,"sp":138.59},{"stockId":300672,"date":"2026-01-27T16:00:00.000Z","sp":142.9},{"stockId":300672,"date":"2026-01-26T16:00:00.000Z","sp":144},{"stockId":300672,"date":"2026-01-25T16:00:00.000Z","sp":135.96},{"stockId":300672,"date":"2026-01-22T16:00:00.000Z","sp":156},{"date":"2026-01-21T16:00:00.000Z","stockId":300672,"sp":155.76},{"stockId":300672,"date":"2026-01-20T16:00:00.000Z","sp":148.46},{"date":"2026-01-19T16:00:00.000Z","stockId":300672,"sp":139.5},{"stockId":300672,"date":"2026-01-18T16:00:00.000Z","sp":144.8},{"stockId":300672,"date":"2026-01-15T16:00:00.000Z","sp":138.4},{"date":"2026-01-14T16:00:00.000Z","stockId":300672,"sp":133.63},{"date":"2026-01-13T16:00:00.000Z","stockId":300672,"sp":129},{"date":"2026-01-12T16:00:00.000Z","stockId":300672,"sp":122.1},{"stockId":300672,"date":"2026-01-11T16:00:00.000Z","sp":124.35},{"date":"2026-01-08T16:00:00.000Z","stockId":300672,"sp":117.91},{"date":"2026-01-07T16:00:00.000Z","stockId":300672,"sp":114.98},{"date":"2026-01-06T16:00:00.000Z","stockId":300672,"sp":110.71},{"date":"2026-01-05T16:00:00.000Z","stockId":300672,"sp":119.63},{"date":"2026-01-04T16:00:00.000Z","stockId":300672,"sp":107.68},{"date":"2025-12-30T16:00:00.000Z","stockId":300672,"sp":107.62},{"date":"2025-12-29T16:00:00.000Z","stockId":300672,"sp":108.4},{"date":"2025-12-28T16:00:00.000Z","stockId":300672,"sp":106.84},{"date":"2025-12-25T16:00:00.000Z","stockId":300672,"sp":106.78},{"date":"2025-12-24T16:00:00.000Z","stockId":300672,"sp":105.61},{"date":"2025-12-23T16:00:00.000Z","stockId":300672,"sp":104.66},{"date":"2025-12-22T16:00:00.000Z","stockId":300672,"sp":102.18},{"date":"2025-12-21T16:00:00.000Z","stockId":300672,"sp":102.42},{"date":"2025-12-18T16:00:00.000Z","stockId":300672,"sp":95.25},{"date":"2025-12-17T16:00:00.000Z","stockId":300672,"sp":97.1},{"date":"2025-12-16T16:00:00.000Z","stockId":300672,"sp":99.2},{"date":"2025-12-15T16:00:00.000Z","stockId":300672,"sp":96.3},{"date":"2025-12-14T16:00:00.000Z","stockId":300672,"sp":98.9},{"date":"2025-12-11T16:00:00.000Z","stockId":300672,"sp":101.91},{"date":"2025-12-10T16:00:00.000Z","stockId":300672,"sp":101.47},{"date":"2025-12-09T16:00:00.000Z","stockId":300672,"sp":103.02},{"date":"2025-12-08T16:00:00.000Z","stockId":300672,"sp":101.48},{"date":"2025-12-07T16:00:00.000Z","stockId":300672,"sp":100.11},{"date":"2025-12-04T16:00:00.000Z","stockId":300672,"sp":96.36},{"date":"2025-12-03T16:00:00.000Z","stockId":300672,"sp":98.04},{"date":"2025-12-02T16:00:00.000Z","stockId":300672,"sp":99},{"date":"2025-12-01T16:00:00.000Z","stockId":300672,"sp":102.05},{"date":"2025-11-30T16:00:00.000Z","stockId":300672,"sp":98.56},{"date":"2025-11-27T16:00:00.000Z","stockId":300672,"sp":89.62},{"date":"2025-11-26T16:00:00.000Z","stockId":300672,"sp":89.89},{"date":"2025-11-25T16:00:00.000Z","stockId":300672,"sp":87.92},{"date":"2025-11-24T16:00:00.000Z","stockId":300672,"sp":88.35},{"date":"2025-11-23T16:00:00.000Z","stockId":300672,"sp":89.45},{"date":"2025-11-20T16:00:00.000Z","stockId":300672,"sp":90.99},{"date":"2025-11-19T16:00:00.000Z","stockId":300672,"sp":103.75},{"date":"2025-11-18T16:00:00.000Z","stockId":300672,"sp":110.51},{"date":"2025-11-17T16:00:00.000Z","stockId":300672,"sp":112.87},{"date":"2025-11-16T16:00:00.000Z","stockId":300672,"sp":110.7},{"date":"2025-11-13T16:00:00.000Z","stockId":300672,"sp":101.98},{"date":"2025-11-12T16:00:00.000Z","stockId":300672,"sp":102.25},{"date":"2025-11-11T16:00:00.000Z","stockId":300672,"sp":92},{"date":"2025-11-10T16:00:00.000Z","stockId":300672,"sp":93.19},{"date":"2025-11-09T16:00:00.000Z","stockId":300672,"sp":90.78},{"date":"2025-11-06T16:00:00.000Z","stockId":300672,"sp":89.28},{"date":"2025-11-05T16:00:00.000Z","stockId":300672,"sp":85.59},{"date":"2025-11-04T16:00:00.000Z","stockId":300672,"sp":84},{"date":"2025-11-03T16:00:00.000Z","stockId":300672,"sp":86.07},{"date":"2025-11-02T16:00:00.000Z","stockId":300672,"sp":88},{"date":"2025-10-30T16:00:00.000Z","stockId":300672,"sp":89.35},{"date":"2025-10-29T16:00:00.000Z","stockId":300672,"sp":89.6},{"date":"2025-10-28T16:00:00.000Z","stockId":300672,"sp":90.81},{"date":"2025-10-27T16:00:00.000Z","stockId":300672,"sp":92.41},{"date":"2025-10-26T16:00:00.000Z","stockId":300672,"sp":95.8},{"date":"2025-10-23T16:00:00.000Z","stockId":300672,"sp":91.15},{"date":"2025-10-22T16:00:00.000Z","stockId":300672,"sp":86.27},{"date":"2025-10-21T16:00:00.000Z","stockId":300672,"sp":86.83},{"date":"2025-10-20T16:00:00.000Z","stockId":300672,"sp":89.85},{"date":"2025-10-19T16:00:00.000Z","stockId":300672,"sp":88.78},{"date":"2025-10-16T16:00:00.000Z","stockId":300672,"sp":88.41},{"date":"2025-10-15T16:00:00.000Z","stockId":300672,"sp":90.78},{"date":"2025-10-14T16:00:00.000Z","stockId":300672,"sp":90.39},{"date":"2025-10-13T16:00:00.000Z","stockId":300672,"sp":90.63},{"date":"2025-10-12T16:00:00.000Z","stockId":300672,"sp":91.56},{"date":"2025-10-09T16:00:00.000Z","stockId":300672,"sp":90.1},{"date":"2025-10-08T16:00:00.000Z","stockId":300672,"sp":96.53},{"date":"2025-09-29T16:00:00.000Z","stockId":300672,"sp":96.6},{"date":"2025-09-28T16:00:00.000Z","stockId":300672,"sp":94.31},{"date":"2025-09-25T16:00:00.000Z","stockId":300672,"sp":94.33},{"date":"2025-09-24T16:00:00.000Z","stockId":300672,"sp":95.99},{"date":"2025-09-23T16:00:00.000Z","stockId":300672,"sp":96.74},{"date":"2025-09-22T16:00:00.000Z","stockId":300672,"sp":94.61},{"date":"2025-09-21T16:00:00.000Z","stockId":300672,"sp":95.28},{"date":"2025-09-18T16:00:00.000Z","stockId":300672,"sp":92.52},{"date":"2025-09-17T16:00:00.000Z","stockId":300672,"sp":93.6},{"date":"2025-09-16T16:00:00.000Z","stockId":300672,"sp":95.2},{"date":"2025-09-15T16:00:00.000Z","stockId":300672,"sp":95.35},{"date":"2025-09-14T16:00:00.000Z","stockId":300672,"sp":91},{"date":"2025-09-11T16:00:00.000Z","stockId":300672,"sp":92.61},{"date":"2025-09-10T16:00:00.000Z","stockId":300672,"sp":89.19},{"date":"2025-09-09T16:00:00.000Z","stockId":300672,"sp":86.6},{"date":"2025-09-08T16:00:00.000Z","stockId":300672,"sp":82.65},{"date":"2025-09-07T16:00:00.000Z","stockId":300672,"sp":85.13},{"date":"2025-09-04T16:00:00.000Z","stockId":300672,"sp":86.48},{"date":"2025-09-03T16:00:00.000Z","stockId":300672,"sp":84.1},{"date":"2025-09-02T16:00:00.000Z","stockId":300672,"sp":85.55},{"date":"2025-09-01T16:00:00.000Z","stockId":300672,"sp":89.8},{"date":"2025-08-31T16:00:00.000Z","stockId":300672,"sp":95.84},{"date":"2025-08-28T16:00:00.000Z","stockId":300672,"sp":97.7},{"date":"2025-08-27T16:00:00.000Z","stockId":300672,"sp":100.95},{"date":"2025-08-26T16:00:00.000Z","stockId":300672,"sp":95.35},{"date":"2025-08-25T16:00:00.000Z","stockId":300672,"sp":98.73},{"date":"2025-08-24T16:00:00.000Z","stockId":300672,"sp":99},{"date":"2025-08-21T16:00:00.000Z","stockId":300672,"sp":96.08},{"date":"2025-08-20T16:00:00.000Z","stockId":300672,"sp":93.8},{"date":"2025-08-19T16:00:00.000Z","stockId":300672,"sp":97.28},{"date":"2025-08-18T16:00:00.000Z","stockId":300672,"sp":95.87},{"date":"2025-08-17T16:00:00.000Z","stockId":300672,"sp":97.23},{"date":"2025-08-14T16:00:00.000Z","stockId":300672,"sp":97.17},{"date":"2025-08-13T16:00:00.000Z","stockId":300672,"sp":94.96},{"date":"2025-08-12T16:00:00.000Z","stockId":300672,"sp":93.98},{"date":"2025-08-11T16:00:00.000Z","stockId":300672,"sp":93.61},{"date":"2025-08-10T16:00:00.000Z","stockId":300672,"sp":93.12},{"date":"2025-08-07T16:00:00.000Z","stockId":300672,"sp":90.6},{"date":"2025-08-06T16:00:00.000Z","stockId":300672,"sp":92.55},{"date":"2025-08-05T16:00:00.000Z","stockId":300672,"sp":84.74},{"date":"2025-08-04T16:00:00.000Z","stockId":300672,"sp":83.74},{"date":"2025-08-03T16:00:00.000Z","stockId":300672,"sp":84.43},{"date":"2025-07-31T16:00:00.000Z","stockId":300672,"sp":84.67},{"date":"2025-07-30T16:00:00.000Z","stockId":300672,"sp":83.84},{"date":"2025-07-29T16:00:00.000Z","stockId":300672,"sp":81.66},{"date":"2025-07-28T16:00:00.000Z","stockId":300672,"sp":82.4},{"date":"2025-07-27T16:00:00.000Z","stockId":300672,"sp":82.78},{"date":"2025-07-24T16:00:00.000Z","stockId":300672,"sp":84.2},{"date":"2025-07-23T16:00:00.000Z","stockId":300672,"sp":83.42},{"date":"2025-07-22T16:00:00.000Z","stockId":300672,"sp":83.16},{"date":"2025-07-21T16:00:00.000Z","stockId":300672,"sp":82.6},{"date":"2025-07-20T16:00:00.000Z","stockId":300672,"sp":81.32},{"date":"2025-07-17T16:00:00.000Z","stockId":300672,"sp":82.61},{"date":"2025-07-16T16:00:00.000Z","stockId":300672,"sp":82.74},{"date":"2025-07-15T16:00:00.000Z","stockId":300672,"sp":83.5},{"date":"2025-07-14T16:00:00.000Z","stockId":300672,"sp":81.76},{"date":"2025-07-13T16:00:00.000Z","stockId":300672,"sp":83.12},{"date":"2025-07-10T16:00:00.000Z","stockId":300672,"sp":82.3},{"date":"2025-07-09T16:00:00.000Z","stockId":300672,"sp":81.82},{"date":"2025-07-08T16:00:00.000Z","stockId":300672,"sp":81.81},{"date":"2025-07-07T16:00:00.000Z","stockId":300672,"sp":82.8},{"date":"2025-07-06T16:00:00.000Z","stockId":300672,"sp":83.3},{"date":"2025-07-03T16:00:00.000Z","stockId":300672,"sp":81.7},{"date":"2025-07-02T16:00:00.000Z","stockId":300672,"sp":82.71},{"date":"2025-07-01T16:00:00.000Z","stockId":300672,"sp":83.58},{"date":"2025-06-30T16:00:00.000Z","stockId":300672,"sp":86.21},{"date":"2025-06-29T16:00:00.000Z","stockId":300672,"sp":84.92},{"date":"2025-06-26T16:00:00.000Z","stockId":300672,"sp":84.85},{"date":"2025-06-25T16:00:00.000Z","stockId":300672,"sp":79.77},{"date":"2025-06-24T16:00:00.000Z","stockId":300672,"sp":81.48},{"date":"2025-06-23T16:00:00.000Z","stockId":300672,"sp":79.6},{"date":"2025-06-22T16:00:00.000Z","stockId":300672,"sp":78.43},{"date":"2025-06-19T16:00:00.000Z","stockId":300672,"sp":79.09},{"date":"2025-06-18T16:00:00.000Z","stockId":300672,"sp":81.2},{"date":"2025-06-17T16:00:00.000Z","stockId":300672,"sp":79.6},{"date":"2025-06-16T16:00:00.000Z","stockId":300672,"sp":78.85},{"date":"2025-06-15T16:00:00.000Z","stockId":300672,"sp":78.18},{"date":"2025-06-12T16:00:00.000Z","stockId":300672,"sp":76.16},{"date":"2025-06-11T16:00:00.000Z","stockId":300672,"sp":78.7},{"date":"2025-06-10T16:00:00.000Z","stockId":300672,"sp":78.49},{"date":"2025-06-09T16:00:00.000Z","stockId":300672,"sp":78.01},{"date":"2025-06-08T16:00:00.000Z","stockId":300672,"sp":81.54},{"date":"2025-06-05T16:00:00.000Z","stockId":300672,"sp":85.5},{"date":"2025-05-20T16:00:00.000Z","stockId":300672,"sp":81.06},{"date":"2025-05-19T16:00:00.000Z","stockId":300672,"sp":79.9},{"date":"2025-05-18T16:00:00.000Z","stockId":300672,"sp":71},{"date":"2025-05-15T16:00:00.000Z","stockId":300672,"sp":69.6},{"date":"2025-05-14T16:00:00.000Z","stockId":300672,"sp":68.22},{"date":"2025-05-13T16:00:00.000Z","stockId":300672,"sp":70.34},{"date":"2025-05-12T16:00:00.000Z","stockId":300672,"sp":69.38},{"date":"2025-05-11T16:00:00.000Z","stockId":300672,"sp":69.99},{"date":"2025-05-08T16:00:00.000Z","stockId":300672,"sp":69.09},{"date":"2025-05-07T16:00:00.000Z","stockId":300672,"sp":69.98},{"date":"2025-05-06T16:00:00.000Z","stockId":300672,"sp":70.23},{"date":"2025-05-05T16:00:00.000Z","stockId":300672,"sp":71.04},{"date":"2025-04-29T16:00:00.000Z","stockId":300672,"sp":68.93},{"date":"2025-04-28T16:00:00.000Z","stockId":300672,"sp":69.4},{"date":"2025-04-27T16:00:00.000Z","stockId":300672,"sp":68.86},{"date":"2025-04-24T16:00:00.000Z","stockId":300672,"sp":69.47},{"date":"2025-04-23T16:00:00.000Z","stockId":300672,"sp":66.54},{"date":"2025-04-22T16:00:00.000Z","stockId":300672,"sp":66.33},{"date":"2025-04-21T16:00:00.000Z","stockId":300672,"sp":64.51},{"date":"2025-04-20T16:00:00.000Z","stockId":300672,"sp":64.82},{"date":"2025-04-17T16:00:00.000Z","stockId":300672,"sp":63.92},{"date":"2025-04-16T16:00:00.000Z","stockId":300672,"sp":64.44},{"date":"2025-04-15T16:00:00.000Z","stockId":300672,"sp":64.58},{"date":"2025-04-14T16:00:00.000Z","stockId":300672,"sp":65.34},{"date":"2025-04-13T16:00:00.000Z","stockId":300672,"sp":65.23},{"date":"2025-04-10T16:00:00.000Z","stockId":300672,"sp":65.55},{"date":"2025-04-09T16:00:00.000Z","stockId":300672,"sp":62.88},{"date":"2025-04-08T16:00:00.000Z","stockId":300672,"sp":61.73},{"date":"2025-04-07T16:00:00.000Z","stockId":300672,"sp":59},{"date":"2025-04-06T16:00:00.000Z","stockId":300672,"sp":56.89},{"date":"2025-04-02T16:00:00.000Z","stockId":300672,"sp":67.66},{"date":"2025-04-01T16:00:00.000Z","stockId":300672,"sp":68.84},{"date":"2025-03-31T16:00:00.000Z","stockId":300672,"sp":68.58},{"date":"2025-03-30T16:00:00.000Z","stockId":300672,"sp":68.87},{"date":"2025-03-27T16:00:00.000Z","stockId":300672,"sp":69.33},{"date":"2025-03-26T16:00:00.000Z","stockId":300672,"sp":70.12},{"date":"2025-03-25T16:00:00.000Z","stockId":300672,"sp":70.49},{"date":"2025-03-24T16:00:00.000Z","stockId":300672,"sp":70.38},{"date":"2025-03-23T16:00:00.000Z","stockId":300672,"sp":72.16},{"date":"2025-03-20T16:00:00.000Z","stockId":300672,"sp":72.62},{"date":"2025-03-19T16:00:00.000Z","stockId":300672,"sp":75.45},{"date":"2025-03-18T16:00:00.000Z","stockId":300672,"sp":76.55},{"date":"2025-03-17T16:00:00.000Z","stockId":300672,"sp":78.35},{"date":"2025-03-16T16:00:00.000Z","stockId":300672,"sp":79.56},{"date":"2025-03-13T16:00:00.000Z","stockId":300672,"sp":78.73},{"date":"2025-03-12T16:00:00.000Z","stockId":300672,"sp":78.5},{"date":"2025-03-11T16:00:00.000Z","stockId":300672,"sp":80.5},{"date":"2025-03-10T16:00:00.000Z","stockId":300672,"sp":82.89},{"date":"2025-03-09T16:00:00.000Z","stockId":300672,"sp":80.64},{"date":"2025-03-06T16:00:00.000Z","stockId":300672,"sp":81.37},{"date":"2025-03-05T16:00:00.000Z","stockId":300672,"sp":81.4},{"date":"2025-03-04T16:00:00.000Z","stockId":300672,"sp":82},{"date":"2025-03-03T16:00:00.000Z","stockId":300672,"sp":82.75},{"date":"2025-03-02T16:00:00.000Z","stockId":300672,"sp":78.99},{"date":"2025-02-27T16:00:00.000Z","stockId":300672,"sp":77.5},{"date":"2025-02-26T16:00:00.000Z","stockId":300672,"sp":83.31},{"date":"2025-02-25T16:00:00.000Z","stockId":300672,"sp":85.58},{"date":"2025-02-24T16:00:00.000Z","stockId":300672,"sp":82.73},{"date":"2025-02-23T16:00:00.000Z","stockId":300672,"sp":84.66},{"date":"2025-02-20T16:00:00.000Z","stockId":300672,"sp":82.5},{"date":"2025-02-19T16:00:00.000Z","stockId":300672,"sp":80.64},{"date":"2025-02-18T16:00:00.000Z","stockId":300672,"sp":80.59},{"date":"2025-02-17T16:00:00.000Z","stockId":300672,"sp":72.97},{"date":"2025-02-16T16:00:00.000Z","stockId":300672,"sp":73.62},{"date":"2025-02-13T16:00:00.000Z","stockId":300672,"sp":73},{"date":"2025-02-12T16:00:00.000Z","stockId":300672,"sp":73.76},{"date":"2025-02-11T16:00:00.000Z","stockId":300672,"sp":76.05},{"date":"2025-02-10T16:00:00.000Z","stockId":300672,"sp":73.05},{"date":"2025-02-09T16:00:00.000Z","stockId":300672,"sp":74.3},{"date":"2025-02-06T16:00:00.000Z","stockId":300672,"sp":71.03},{"date":"2025-02-05T16:00:00.000Z","stockId":300672,"sp":70.94},{"date":"2025-02-04T16:00:00.000Z","stockId":300672,"sp":65.84},{"date":"2025-01-26T16:00:00.000Z","stockId":300672,"sp":63.45},{"date":"2025-01-23T16:00:00.000Z","stockId":300672,"sp":65.75},{"date":"2025-01-22T16:00:00.000Z","stockId":300672,"sp":63.21},{"date":"2025-01-21T16:00:00.000Z","stockId":300672,"sp":64.14},{"date":"2025-01-20T16:00:00.000Z","stockId":300672,"sp":65.14},{"date":"2025-01-19T16:00:00.000Z","stockId":300672,"sp":61.38},{"date":"2025-01-16T16:00:00.000Z","stockId":300672,"sp":61.54},{"date":"2025-01-15T16:00:00.000Z","stockId":300672,"sp":60.7},{"date":"2025-01-14T16:00:00.000Z","stockId":300672,"sp":61.68},{"date":"2025-01-13T16:00:00.000Z","stockId":300672,"sp":61.56},{"date":"2025-01-12T16:00:00.000Z","stockId":300672,"sp":58.87},{"date":"2025-01-09T16:00:00.000Z","stockId":300672,"sp":58.55},{"date":"2025-01-08T16:00:00.000Z","stockId":300672,"sp":59.95},{"date":"2025-01-07T16:00:00.000Z","stockId":300672,"sp":59.95},{"date":"2025-01-06T16:00:00.000Z","stockId":300672,"sp":60.59},{"date":"2025-01-05T16:00:00.000Z","stockId":300672,"sp":58},{"date":"2025-01-02T16:00:00.000Z","stockId":300672,"sp":59.28},{"date":"2025-01-01T16:00:00.000Z","stockId":300672,"sp":62.45},{"date":"2024-12-30T16:00:00.000Z","stockId":300672,"sp":66.75},{"date":"2024-12-29T16:00:00.000Z","stockId":300672,"sp":71.4},{"date":"2024-12-26T16:00:00.000Z","stockId":300672,"sp":71.38},{"date":"2024-12-25T16:00:00.000Z","stockId":300672,"sp":73},{"date":"2024-12-24T16:00:00.000Z","stockId":300672,"sp":70.25},{"date":"2024-12-23T16:00:00.000Z","stockId":300672,"sp":72.33},{"date":"2024-12-22T16:00:00.000Z","stockId":300672,"sp":72.5},{"date":"2024-12-19T16:00:00.000Z","stockId":300672,"sp":73.63},{"date":"2024-12-18T16:00:00.000Z","stockId":300672,"sp":72.16},{"date":"2024-12-17T16:00:00.000Z","stockId":300672,"sp":71.65},{"date":"2024-12-16T16:00:00.000Z","stockId":300672,"sp":67.31},{"date":"2024-12-15T16:00:00.000Z","stockId":300672,"sp":67.58},{"date":"2024-12-12T16:00:00.000Z","stockId":300672,"sp":68.25},{"date":"2024-12-11T16:00:00.000Z","stockId":300672,"sp":69.82},{"date":"2024-12-10T16:00:00.000Z","stockId":300672,"sp":70.93},{"date":"2024-12-09T16:00:00.000Z","stockId":300672,"sp":67.93},{"date":"2024-12-08T16:00:00.000Z","stockId":300672,"sp":67.39},{"date":"2024-12-05T16:00:00.000Z","stockId":300672,"sp":69.08},{"date":"2024-12-04T16:00:00.000Z","stockId":300672,"sp":67.14},{"date":"2024-12-03T16:00:00.000Z","stockId":300672,"sp":67.46},{"date":"2024-12-02T16:00:00.000Z","stockId":300672,"sp":67.41},{"date":"2024-12-01T16:00:00.000Z","stockId":300672,"sp":67.19},{"date":"2024-11-28T16:00:00.000Z","stockId":300672,"sp":66.99},{"date":"2024-11-27T16:00:00.000Z","stockId":300672,"sp":66.15},{"date":"2024-11-26T16:00:00.000Z","stockId":300672,"sp":66.69},{"date":"2024-11-25T16:00:00.000Z","stockId":300672,"sp":64.11},{"date":"2024-11-24T16:00:00.000Z","stockId":300672,"sp":64.74},{"date":"2024-11-21T16:00:00.000Z","stockId":300672,"sp":64.25},{"date":"2024-11-20T16:00:00.000Z","stockId":300672,"sp":67.99},{"date":"2024-11-19T16:00:00.000Z","stockId":300672,"sp":68.13},{"date":"2024-11-18T16:00:00.000Z","stockId":300672,"sp":68.4},{"date":"2024-11-17T16:00:00.000Z","stockId":300672,"sp":65.55},{"date":"2024-11-14T16:00:00.000Z","stockId":300672,"sp":67.55},{"date":"2024-11-13T16:00:00.000Z","stockId":300672,"sp":70.81},{"date":"2024-11-12T16:00:00.000Z","stockId":300672,"sp":74.33},{"date":"2024-11-11T16:00:00.000Z","stockId":300672,"sp":74.39},{"date":"2024-11-10T16:00:00.000Z","stockId":300672,"sp":75.99},{"date":"2024-11-07T16:00:00.000Z","stockId":300672,"sp":72.06},{"date":"2024-11-06T16:00:00.000Z","stockId":300672,"sp":72.34},{"date":"2024-11-05T16:00:00.000Z","stockId":300672,"sp":70.55},{"date":"2024-11-04T16:00:00.000Z","stockId":300672,"sp":71.53},{"date":"2024-11-03T16:00:00.000Z","stockId":300672,"sp":68},{"date":"2024-10-31T16:00:00.000Z","stockId":300672,"sp":66.3},{"date":"2024-10-30T16:00:00.000Z","stockId":300672,"sp":71.23},{"date":"2024-10-29T16:00:00.000Z","stockId":300672,"sp":69.82},{"date":"2024-10-28T16:00:00.000Z","stockId":300672,"sp":70.25},{"date":"2024-10-27T16:00:00.000Z","stockId":300672,"sp":72.42},{"date":"2024-10-24T16:00:00.000Z","stockId":300672,"sp":71.03},{"date":"2024-10-23T16:00:00.000Z","stockId":300672,"sp":70.51},{"date":"2024-10-22T16:00:00.000Z","stockId":300672,"sp":71.1},{"date":"2024-10-21T16:00:00.000Z","stockId":300672,"sp":72.37},{"date":"2024-10-20T16:00:00.000Z","stockId":300672,"sp":74.03},{"date":"2024-10-17T16:00:00.000Z","stockId":300672,"sp":75.66},{"date":"2024-10-16T16:00:00.000Z","stockId":300672,"sp":67.57},{"date":"2024-10-15T16:00:00.000Z","stockId":300672,"sp":66.92},{"date":"2024-10-14T16:00:00.000Z","stockId":300672,"sp":67.58},{"date":"2024-10-13T16:00:00.000Z","stockId":300672,"sp":69.66},{"date":"2024-10-10T16:00:00.000Z","stockId":300672,"sp":66.45},{"date":"2024-10-09T16:00:00.000Z","stockId":300672,"sp":71},{"date":"2024-10-08T16:00:00.000Z","stockId":300672,"sp":78.01},{"date":"2024-10-07T16:00:00.000Z","stockId":300672,"sp":75.17},{"date":"2024-09-29T16:00:00.000Z","stockId":300672,"sp":62.64},{"date":"2024-09-26T16:00:00.000Z","stockId":300672,"sp":52.2},{"date":"2024-09-25T16:00:00.000Z","stockId":300672,"sp":47.32},{"date":"2024-09-24T16:00:00.000Z","stockId":300672,"sp":44.95},{"date":"2024-09-23T16:00:00.000Z","stockId":300672,"sp":44.08},{"date":"2024-09-22T16:00:00.000Z","stockId":300672,"sp":42.11},{"date":"2024-09-19T16:00:00.000Z","stockId":300672,"sp":42.61},{"date":"2024-09-18T16:00:00.000Z","stockId":300672,"sp":43.05},{"date":"2024-09-17T16:00:00.000Z","stockId":300672,"sp":42.42},{"date":"2024-09-12T16:00:00.000Z","stockId":300672,"sp":43.24},{"date":"2024-09-11T16:00:00.000Z","stockId":300672,"sp":44.53},{"date":"2024-09-10T16:00:00.000Z","stockId":300672,"sp":44.74},{"date":"2024-09-09T16:00:00.000Z","stockId":300672,"sp":44.81},{"date":"2024-09-08T16:00:00.000Z","stockId":300672,"sp":44.36},{"date":"2024-09-05T16:00:00.000Z","stockId":300672,"sp":44.02},{"date":"2024-09-04T16:00:00.000Z","stockId":300672,"sp":45.25},{"date":"2024-09-03T16:00:00.000Z","stockId":300672,"sp":44.81},{"date":"2024-09-02T16:00:00.000Z","stockId":300672,"sp":45.01},{"date":"2024-09-01T16:00:00.000Z","stockId":300672,"sp":44.58},{"date":"2024-08-29T16:00:00.000Z","stockId":300672,"sp":46.71},{"date":"2024-08-28T16:00:00.000Z","stockId":300672,"sp":45.47},{"date":"2024-08-27T16:00:00.000Z","stockId":300672,"sp":46.22},{"date":"2024-08-26T16:00:00.000Z","stockId":300672,"sp":46.18},{"date":"2024-08-25T16:00:00.000Z","stockId":300672,"sp":46.93},{"date":"2024-08-22T16:00:00.000Z","stockId":300672,"sp":46.93},{"date":"2024-08-21T16:00:00.000Z","stockId":300672,"sp":46.92},{"date":"2024-08-20T16:00:00.000Z","stockId":300672,"sp":47.53},{"date":"2024-08-19T16:00:00.000Z","stockId":300672,"sp":48},{"date":"2024-08-18T16:00:00.000Z","stockId":300672,"sp":50.23},{"date":"2024-08-15T16:00:00.000Z","stockId":300672,"sp":50.2},{"date":"2024-08-14T16:00:00.000Z","stockId":300672,"sp":51.1},{"date":"2024-08-13T16:00:00.000Z","stockId":300672,"sp":50.82},{"date":"2024-08-12T16:00:00.000Z","stockId":300672,"sp":51.16},{"date":"2024-08-11T16:00:00.000Z","stockId":300672,"sp":49.85},{"date":"2024-08-08T16:00:00.000Z","stockId":300672,"sp":50.53},{"date":"2024-08-07T16:00:00.000Z","stockId":300672,"sp":51.05},{"date":"2024-08-06T16:00:00.000Z","stockId":300672,"sp":50.49},{"date":"2024-08-05T16:00:00.000Z","stockId":300672,"sp":51.17},{"date":"2024-08-04T16:00:00.000Z","stockId":300672,"sp":51.08},{"date":"2024-08-01T16:00:00.000Z","stockId":300672,"sp":54.64},{"date":"2024-07-31T16:00:00.000Z","stockId":300672,"sp":55.58},{"date":"2024-07-30T16:00:00.000Z","stockId":300672,"sp":55.35},{"date":"2024-07-29T16:00:00.000Z","stockId":300672,"sp":53.9},{"date":"2024-07-28T16:00:00.000Z","stockId":300672,"sp":51.24},{"date":"2024-07-25T16:00:00.000Z","stockId":300672,"sp":51.94},{"date":"2024-07-24T16:00:00.000Z","stockId":300672,"sp":51.75},{"date":"2024-07-23T16:00:00.000Z","stockId":300672,"sp":52.91},{"date":"2024-07-22T16:00:00.000Z","stockId":300672,"sp":53.88},{"date":"2024-07-21T16:00:00.000Z","stockId":300672,"sp":55.9},{"date":"2024-07-18T16:00:00.000Z","stockId":300672,"sp":56.94},{"date":"2024-07-17T16:00:00.000Z","stockId":300672,"sp":56.42},{"date":"2024-07-16T16:00:00.000Z","stockId":300672,"sp":54.9},{"date":"2024-07-15T16:00:00.000Z","stockId":300672,"sp":56.52},{"date":"2024-07-14T16:00:00.000Z","stockId":300672,"sp":53.6},{"date":"2024-07-11T16:00:00.000Z","stockId":300672,"sp":54.21},{"date":"2024-07-10T16:00:00.000Z","stockId":300672,"sp":53.96},{"date":"2024-07-09T16:00:00.000Z","stockId":300672,"sp":53.79},{"date":"2024-07-08T16:00:00.000Z","stockId":300672,"sp":53.56},{"date":"2024-07-07T16:00:00.000Z","stockId":300672,"sp":50.55},{"date":"2024-07-04T16:00:00.000Z","stockId":300672,"sp":49.69},{"date":"2024-07-03T16:00:00.000Z","stockId":300672,"sp":50.27},{"date":"2024-07-02T16:00:00.000Z","stockId":300672,"sp":52.24},{"date":"2024-07-01T16:00:00.000Z","stockId":300672,"sp":51.71},{"date":"2024-06-30T16:00:00.000Z","stockId":300672,"sp":52.06},{"date":"2024-06-27T16:00:00.000Z","stockId":300672,"sp":52.84},{"date":"2024-06-26T16:00:00.000Z","stockId":300672,"sp":51.58},{"sp":53.06,"stockId":300672,"date":"2024-06-25T16:00:00.000Z"},{"sp":51.65,"stockId":300672,"date":"2024-06-24T16:00:00.000Z"},{"sp":54.06,"stockId":300672,"date":"2024-06-23T16:00:00.000Z"},{"sp":56.8,"stockId":300672,"date":"2024-06-20T16:00:00.000Z"},{"sp":58.65,"stockId":300672,"date":"2024-06-19T16:00:00.000Z"},{"sp":58.2,"stockId":300672,"date":"2024-06-18T16:00:00.000Z"},{"sp":58.39,"stockId":300672,"date":"2024-06-17T16:00:00.000Z"},{"sp":58.69,"stockId":300672,"date":"2024-06-16T16:00:00.000Z"},{"sp":58.63,"stockId":300672,"date":"2024-06-13T16:00:00.000Z"},{"sp":60.39,"stockId":300672,"date":"2024-06-12T16:00:00.000Z"},{"sp":63.63,"stockId":300672,"date":"2024-06-11T16:00:00.000Z"},{"sp":64.3,"stockId":300672,"date":"2024-06-10T16:00:00.000Z"},{"sp":60.59,"stockId":300672,"date":"2024-06-06T16:00:00.000Z"},{"sp":59.53,"stockId":300672,"date":"2024-06-05T16:00:00.000Z"},{"sp":61.44,"stockId":300672,"date":"2024-06-04T16:00:00.000Z"},{"sp":59.74,"stockId":300672,"date":"2024-06-03T16:00:00.000Z"},{"sp":61.55,"stockId":300672,"date":"2024-06-02T16:00:00.000Z"},{"sp":62.45,"stockId":300672,"date":"2024-05-30T16:00:00.000Z"},{"sp":59.8,"stockId":300672,"date":"2024-05-29T16:00:00.000Z"},{"sp":49.83,"stockId":300672,"date":"2024-05-28T16:00:00.000Z"},{"sp":50.18,"stockId":300672,"date":"2024-05-27T16:00:00.000Z"},{"sp":46.8,"stockId":300672,"date":"2024-05-26T16:00:00.000Z"},{"sp":45.03,"stockId":300672,"date":"2024-05-23T16:00:00.000Z"},{"sp":46.44,"stockId":300672,"date":"2024-05-22T16:00:00.000Z"},{"sp":48.01,"stockId":300672,"date":"2024-05-21T16:00:00.000Z"},{"sp":47.4,"stockId":300672,"date":"2024-05-20T16:00:00.000Z"},{"sp":48.08,"stockId":300672,"date":"2024-05-19T16:00:00.000Z"},{"sp":47.93,"stockId":300672,"date":"2024-05-16T16:00:00.000Z"},{"sp":47.37,"stockId":300672,"date":"2024-05-15T16:00:00.000Z"},{"sp":47.51,"stockId":300672,"date":"2024-05-14T16:00:00.000Z"},{"sp":48.74,"stockId":300672,"date":"2024-05-13T16:00:00.000Z"},{"sp":48.75,"stockId":300672,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":300672,"sp":49.88},{"date":"2024-05-08T16:00:00.000Z","stockId":300672,"sp":51.39},{"date":"2024-05-07T16:00:00.000Z","stockId":300672,"sp":50.1},{"date":"2024-05-06T16:00:00.000Z","stockId":300672,"sp":51.2},{"date":"2024-05-05T16:00:00.000Z","stockId":300672,"sp":51.37},{"date":"2024-04-29T16:00:00.000Z","stockId":300672,"sp":51.27},{"date":"2024-04-28T16:00:00.000Z","stockId":300672,"sp":50.57},{"date":"2024-04-25T16:00:00.000Z","stockId":300672,"sp":48.61},{"date":"2024-04-24T16:00:00.000Z","stockId":300672,"sp":47.63},{"date":"2024-04-23T16:00:00.000Z","stockId":300672,"sp":46.31},{"date":"2024-04-22T16:00:00.000Z","stockId":300672,"sp":46.07},{"date":"2024-04-21T16:00:00.000Z","stockId":300672,"sp":45.64},{"date":"2024-04-18T16:00:00.000Z","stockId":300672,"sp":45.31},{"date":"2024-04-17T16:00:00.000Z","stockId":300672,"sp":46.4},{"date":"2024-04-16T16:00:00.000Z","stockId":300672,"sp":47.42},{"date":"2024-04-15T16:00:00.000Z","stockId":300672,"sp":43.43},{"date":"2024-04-14T16:00:00.000Z","stockId":300672,"sp":46.2},{"date":"2024-04-11T16:00:00.000Z","stockId":300672,"sp":46.58},{"date":"2024-04-10T16:00:00.000Z","stockId":300672,"sp":46.9},{"date":"2024-04-09T16:00:00.000Z","stockId":300672,"sp":47.15},{"date":"2024-04-08T16:00:00.000Z","stockId":300672,"sp":49.71},{"date":"2024-04-07T16:00:00.000Z","stockId":300672,"sp":48.4},{"date":"2024-04-02T16:00:00.000Z","stockId":300672,"sp":50.04},{"date":"2024-04-01T16:00:00.000Z","stockId":300672,"sp":50.79},{"date":"2024-03-31T16:00:00.000Z","stockId":300672,"sp":51.31},{"date":"2024-03-28T16:00:00.000Z","stockId":300672,"sp":50.21},{"date":"2024-03-27T16:00:00.000Z","stockId":300672,"sp":50.55},{"date":"2024-03-26T16:00:00.000Z","stockId":300672,"sp":49.6},{"date":"2024-03-25T16:00:00.000Z","stockId":300672,"sp":52.8},{"date":"2024-03-24T16:00:00.000Z","stockId":300672,"sp":53.2},{"date":"2024-03-21T16:00:00.000Z","stockId":300672,"sp":56.3},{"date":"2024-03-20T16:00:00.000Z","stockId":300672,"sp":57.92},{"date":"2024-03-19T16:00:00.000Z","stockId":300672,"sp":57.74},{"date":"2024-03-18T16:00:00.000Z","stockId":300672,"sp":57.37},{"date":"2024-03-17T16:00:00.000Z","stockId":300672,"sp":58.11},{"date":"2024-03-14T16:00:00.000Z","stockId":300672,"sp":56.75},{"date":"2024-03-13T16:00:00.000Z","stockId":300672,"sp":56.24},{"date":"2024-03-12T16:00:00.000Z","stockId":300672,"sp":57.16},{"date":"2024-03-11T16:00:00.000Z","stockId":300672,"sp":56.72},{"date":"2024-03-10T16:00:00.000Z","stockId":300672,"sp":56.41},{"date":"2024-03-07T16:00:00.000Z","stockId":300672,"sp":55.66},{"date":"2024-03-06T16:00:00.000Z","stockId":300672,"sp":54.78},{"date":"2024-03-05T16:00:00.000Z","stockId":300672,"sp":56.4},{"date":"2024-03-04T16:00:00.000Z","stockId":300672,"sp":58.4},{"date":"2024-03-03T16:00:00.000Z","stockId":300672,"sp":57.77},{"date":"2024-02-29T16:00:00.000Z","stockId":300672,"sp":56.67},{"date":"2024-02-28T16:00:00.000Z","stockId":300672,"sp":56.23},{"date":"2024-02-27T16:00:00.000Z","stockId":300672,"sp":52.1},{"date":"2024-02-26T16:00:00.000Z","stockId":300672,"sp":54.69},{"date":"2024-02-25T16:00:00.000Z","stockId":300672,"sp":52.21},{"date":"2024-02-22T16:00:00.000Z","stockId":300672,"sp":51.69},{"date":"2024-02-21T16:00:00.000Z","stockId":300672,"sp":51.01},{"date":"2024-02-20T16:00:00.000Z","stockId":300672,"sp":49.3},{"date":"2024-02-19T16:00:00.000Z","stockId":300672,"sp":49.69},{"date":"2024-02-18T16:00:00.000Z","stockId":300672,"sp":50},{"date":"2024-02-07T16:00:00.000Z","stockId":300672,"sp":47.08},{"date":"2024-02-06T16:00:00.000Z","stockId":300672,"sp":42.9},{"date":"2024-02-05T16:00:00.000Z","stockId":300672,"sp":40.45},{"date":"2024-02-04T16:00:00.000Z","stockId":300672,"sp":37.85},{"date":"2024-02-01T16:00:00.000Z","stockId":300672,"sp":43.58},{"date":"2024-01-31T16:00:00.000Z","stockId":300672,"sp":46.34},{"date":"2024-01-30T16:00:00.000Z","stockId":300672,"sp":45.1},{"date":"2024-01-29T16:00:00.000Z","stockId":300672,"sp":48.7},{"date":"2024-01-28T16:00:00.000Z","stockId":300672,"sp":52.88},{"date":"2024-01-25T16:00:00.000Z","stockId":300672,"sp":56.09},{"date":"2024-01-24T16:00:00.000Z","stockId":300672,"sp":58},{"date":"2024-01-23T16:00:00.000Z","stockId":300672,"sp":57.14},{"date":"2024-01-22T16:00:00.000Z","stockId":300672,"sp":57.33},{"date":"2024-01-21T16:00:00.000Z","stockId":300672,"sp":56.58},{"date":"2024-01-18T16:00:00.000Z","stockId":300672,"sp":63.29},{"date":"2024-01-17T16:00:00.000Z","stockId":300672,"sp":65.92},{"date":"2024-01-16T16:00:00.000Z","stockId":300672,"sp":64.08},{"date":"2024-01-15T16:00:00.000Z","stockId":300672,"sp":66.29},{"date":"2024-01-14T16:00:00.000Z","stockId":300672,"sp":66.9},{"date":"2024-01-11T16:00:00.000Z","stockId":300672,"sp":65.18},{"date":"2024-01-10T16:00:00.000Z","stockId":300672,"sp":68.49},{"date":"2024-01-09T16:00:00.000Z","stockId":300672,"sp":64.07},{"date":"2024-01-08T16:00:00.000Z","stockId":300672,"sp":66.38},{"date":"2024-01-07T16:00:00.000Z","stockId":300672,"sp":68.16},{"date":"2024-01-04T16:00:00.000Z","stockId":300672,"sp":68.04},{"date":"2024-01-03T16:00:00.000Z","stockId":300672,"sp":69.18},{"date":"2024-01-02T16:00:00.000Z","stockId":300672,"sp":66.9},{"date":"2024-01-01T16:00:00.000Z","stockId":300672,"sp":65.66},{"date":"2023-12-28T16:00:00.000Z","stockId":300672,"sp":58.94},{"date":"2023-12-27T16:00:00.000Z","stockId":300672,"sp":58.58},{"date":"2023-12-26T16:00:00.000Z","stockId":300672,"sp":55.96},{"date":"2023-12-25T16:00:00.000Z","stockId":300672,"sp":55.44},{"date":"2023-12-24T16:00:00.000Z","stockId":300672,"sp":57.63},{"date":"2023-12-21T16:00:00.000Z","stockId":300672,"sp":57.8},{"date":"2023-12-20T16:00:00.000Z","stockId":300672,"sp":58.57},{"date":"2023-12-19T16:00:00.000Z","stockId":300672,"sp":58.35},{"date":"2023-12-18T16:00:00.000Z","stockId":300672,"sp":59.74},{"date":"2023-12-17T16:00:00.000Z","stockId":300672,"sp":59.47},{"date":"2023-12-14T16:00:00.000Z","stockId":300672,"sp":61.26},{"date":"2023-12-13T16:00:00.000Z","stockId":300672,"sp":61.42},{"date":"2023-12-12T16:00:00.000Z","stockId":300672,"sp":61.88},{"date":"2023-12-11T16:00:00.000Z","stockId":300672,"sp":63.1},{"date":"2023-12-10T16:00:00.000Z","stockId":300672,"sp":63.43},{"date":"2023-12-07T16:00:00.000Z","stockId":300672,"sp":62.15},{"date":"2023-12-06T16:00:00.000Z","stockId":300672,"sp":60.9},{"date":"2023-12-05T16:00:00.000Z","stockId":300672,"sp":60.55},{"date":"2023-12-04T16:00:00.000Z","stockId":300672,"sp":60.26},{"date":"2023-12-03T16:00:00.000Z","stockId":300672,"sp":62.83},{"date":"2023-11-30T16:00:00.000Z","stockId":300672,"sp":63.25},{"date":"2023-11-29T16:00:00.000Z","stockId":300672,"sp":61.4},{"date":"2023-11-28T16:00:00.000Z","stockId":300672,"sp":62.5},{"date":"2023-11-27T16:00:00.000Z","stockId":300672,"sp":62.66},{"date":"2023-11-26T16:00:00.000Z","stockId":300672,"sp":62.96},{"date":"2023-11-23T16:00:00.000Z","stockId":300672,"sp":62.56},{"date":"2023-11-22T16:00:00.000Z","stockId":300672,"sp":64.66},{"date":"2023-11-21T16:00:00.000Z","stockId":300672,"sp":64.49},{"date":"2023-11-20T16:00:00.000Z","stockId":300672,"sp":66.01},{"date":"2023-11-19T16:00:00.000Z","stockId":300672,"sp":67.93},{"date":"2023-11-16T16:00:00.000Z","stockId":300672,"sp":67.27},{"date":"2023-11-15T16:00:00.000Z","stockId":300672,"sp":66.8},{"date":"2023-11-14T16:00:00.000Z","stockId":300672,"sp":68.34},{"date":"2023-11-13T16:00:00.000Z","stockId":300672,"sp":68.13},{"date":"2023-11-12T16:00:00.000Z","stockId":300672,"sp":67.42},{"date":"2023-11-09T16:00:00.000Z","stockId":300672,"sp":66.87},{"date":"2023-11-08T16:00:00.000Z","stockId":300672,"sp":67.09},{"date":"2023-11-07T16:00:00.000Z","stockId":300672,"sp":68.12},{"date":"2023-11-06T16:00:00.000Z","stockId":300672,"sp":69.35},{"date":"2023-11-05T16:00:00.000Z","stockId":300672,"sp":68.93},{"date":"2023-11-02T16:00:00.000Z","stockId":300672,"sp":67.38},{"date":"2023-11-01T16:00:00.000Z","stockId":300672,"sp":64.3},{"date":"2023-10-31T16:00:00.000Z","stockId":300672,"sp":65.82},{"date":"2023-10-30T16:00:00.000Z","stockId":300672,"sp":66.56},{"date":"2023-10-29T16:00:00.000Z","stockId":300672,"sp":67.58},{"date":"2023-10-26T16:00:00.000Z","stockId":300672,"sp":66.21},{"date":"2023-10-25T16:00:00.000Z","stockId":300672,"sp":64.76},{"date":"2023-10-24T16:00:00.000Z","stockId":300672,"sp":64.39},{"date":"2023-10-23T16:00:00.000Z","stockId":300672,"sp":63.41},{"date":"2023-10-22T16:00:00.000Z","stockId":300672,"sp":64.9},{"date":"2023-10-19T16:00:00.000Z","stockId":300672,"sp":68.4},{"date":"2023-10-18T16:00:00.000Z","stockId":300672,"sp":73.39},{"date":"2023-10-17T16:00:00.000Z","stockId":300672,"sp":72.28},{"date":"2023-10-16T16:00:00.000Z","stockId":300672,"sp":72.49},{"date":"2023-10-15T16:00:00.000Z","stockId":300672,"sp":71.64},{"date":"2023-10-12T16:00:00.000Z","stockId":300672,"sp":74.7},{"date":"2023-10-11T16:00:00.000Z","stockId":300672,"sp":75.35},{"date":"2023-10-10T16:00:00.000Z","stockId":300672,"sp":74.3},{"date":"2023-10-09T16:00:00.000Z","stockId":300672,"sp":73.7},{"date":"2023-10-08T16:00:00.000Z","stockId":300672,"sp":72},{"date":"2023-09-27T16:00:00.000Z","stockId":300672,"sp":72.4},{"date":"2023-09-26T16:00:00.000Z","stockId":300672,"sp":71.5},{"date":"2023-09-25T16:00:00.000Z","stockId":300672,"sp":72.25},{"date":"2023-09-24T16:00:00.000Z","stockId":300672,"sp":73.65},{"date":"2023-09-21T16:00:00.000Z","stockId":300672,"sp":74.53},{"date":"2023-09-20T16:00:00.000Z","stockId":300672,"sp":73.71},{"date":"2023-09-19T16:00:00.000Z","stockId":300672,"sp":70.62},{"date":"2023-09-18T16:00:00.000Z","stockId":300672,"sp":72.06},{"date":"2023-09-17T16:00:00.000Z","stockId":300672,"sp":69.34},{"date":"2023-09-14T16:00:00.000Z","stockId":300672,"sp":70.67},{"date":"2023-09-13T16:00:00.000Z","stockId":300672,"sp":69.91},{"date":"2023-09-12T16:00:00.000Z","stockId":300672,"sp":71.15},{"date":"2023-09-11T16:00:00.000Z","stockId":300672,"sp":72.45},{"date":"2023-09-10T16:00:00.000Z","stockId":300672,"sp":72.85},{"date":"2023-09-07T16:00:00.000Z","stockId":300672,"sp":72.24},{"date":"2023-09-06T16:00:00.000Z","stockId":300672,"sp":70.69},{"date":"2023-09-05T16:00:00.000Z","stockId":300672,"sp":73.86},{"date":"2023-09-04T16:00:00.000Z","stockId":300672,"sp":70.83},{"date":"2023-09-03T16:00:00.000Z","stockId":300672,"sp":70.8},{"date":"2023-08-31T16:00:00.000Z","stockId":300672,"sp":69.64},{"date":"2023-08-30T16:00:00.000Z","stockId":300672,"sp":70.26},{"date":"2023-08-29T16:00:00.000Z","stockId":300672,"sp":70.05},{"date":"2023-08-28T16:00:00.000Z","stockId":300672,"sp":68.89},{"date":"2023-08-27T16:00:00.000Z","stockId":300672,"sp":65.67},{"date":"2023-08-24T16:00:00.000Z","stockId":300672,"sp":66.1},{"date":"2023-08-23T16:00:00.000Z","stockId":300672,"sp":67.83},{"date":"2023-08-22T16:00:00.000Z","stockId":300672,"sp":67.08},{"date":"2023-08-21T16:00:00.000Z","stockId":300672,"sp":68.84},{"date":"2023-08-20T16:00:00.000Z","stockId":300672,"sp":68.35},{"date":"2023-08-17T16:00:00.000Z","stockId":300672,"sp":69.14},{"date":"2023-08-16T16:00:00.000Z","stockId":300672,"sp":70.93},{"date":"2023-08-15T16:00:00.000Z","stockId":300672,"sp":70.21},{"date":"2023-08-14T16:00:00.000Z","stockId":300672,"sp":72.46},{"date":"2023-08-13T16:00:00.000Z","stockId":300672,"sp":73.96},{"date":"2023-08-10T16:00:00.000Z","stockId":300672,"sp":74.52},{"date":"2023-08-09T16:00:00.000Z","stockId":300672,"sp":75.95},{"date":"2023-08-08T16:00:00.000Z","stockId":300672,"sp":76.01},{"date":"2023-08-07T16:00:00.000Z","stockId":300672,"sp":76.94},{"date":"2023-08-06T16:00:00.000Z","stockId":300672,"sp":77.1},{"date":"2023-08-03T16:00:00.000Z","stockId":300672,"sp":77.26},{"date":"2023-08-02T16:00:00.000Z","stockId":300672,"sp":78.28},{"date":"2023-08-01T16:00:00.000Z","stockId":300672,"sp":77.43},{"date":"2023-07-31T16:00:00.000Z","stockId":300672,"sp":77.82},{"date":"2023-07-30T16:00:00.000Z","stockId":300672,"sp":77.62},{"date":"2023-07-27T16:00:00.000Z","stockId":300672,"sp":76.39},{"date":"2023-07-26T16:00:00.000Z","stockId":300672,"sp":75.84},{"date":"2023-07-25T16:00:00.000Z","stockId":300672,"sp":77.74},{"date":"2023-07-24T16:00:00.000Z","stockId":300672,"sp":78.48},{"date":"2023-07-23T16:00:00.000Z","stockId":300672,"sp":76.49},{"date":"2023-07-20T16:00:00.000Z","stockId":300672,"sp":77.49}],"dateFlag":"day"}