window.pageData = {"stock":{"_id":777,"stockCode":"000777","exchange":"sz","market":"a","stockType":"company","followedNum":256,"ipoDate":"1997-07-09T16:00:00.000Z","areaCode":"cn","blackenedNum":6,"provinceCode":10,"fsTableType":"non_financial","tickerId":777,"establishDate":"1997-07-01T16:00:00.000Z","memoNum":7,"listingStatus":"normally_listed","currency":"CNY","name":"中核科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"mutualMarkets":["ha"],"pinyin":"zhkj","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"国务院国有资产监督管理委员会","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-25T16:00:00.000Z"],"lastExpectedDate":"2026-08-25T16:00:00.000Z","lastUpdated":"2026-07-24T19:08:34.313Z"}],"province":{"shortName":"江苏"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000640102,"stockCode":"640102","name":"机械基础件","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":640102,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":54.26737803665862},"pb":{"mcw":4.990707993228612},"ps_ttm":{"mcw":6.452766692347833},"dyr":{"mcw":0.008932962116450198}},"staticDividendYieldRatio":0.009006270780333118},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000301,"stockCode":"C0301","exchange":"sz","stockType":"industry","source":"cni","tickerId":301,"name":"工业品"},{"_id":2000000030105,"stockCode":"C030105","exchange":"sz","stockType":"industry","source":"cni","tickerId":30105,"name":"通用机械"}],"sw":[{"_id":2010000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw","tickerId":640000,"source":"sw"},{"_id":2010000640100,"stockCode":"640100","name":"通用机械","stockType":"industry","exchange":"sw","tickerId":640100,"source":"sw"},{"_id":2010000640102,"stockCode":"640102","name":"机械基础件","stockType":"industry","exchange":"sw","tickerId":640102,"source":"sw"}],"sw_2021":[{"_id":2020000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw_2021","tickerId":640000,"source":"sw_2021"},{"_id":2020000640100,"stockCode":"640100","name":"通用设备","stockType":"industry","exchange":"sw_2021","tickerId":640100,"source":"sw_2021"},{"_id":2020000640108,"stockCode":"640108","name":"金属制品","stockType":"industry","exchange":"sw_2021","tickerId":640108,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00082},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0005},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00027},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.0001},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.0001}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.chinasufa.com","companyName":"中核苏阀科技实业股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":777,"type":"tr_dri","cagr_p_r_fs":0.08478666033043103,"cagr_p_r_y1":-0.24264168854004986,"cagr_p_r_y3":0.049280997588800224,"cagr_p_r_y5":0.0872158867110846,"p_r_fs":9.625765970357401,"cagr_p_r_d30":-0.045285806355659264,"cagr_p_r_d60":-0.10450871890258084,"cagr_p_r_d90":-0.23430786664281045,"cagr_p_r_fys":-0.35219779665293116,"last_data_date":"2026-07-23T16:00:00.000Z","period_date":"1997-07-09T16:00:00.000Z","cagr_p_r_y10":-0.03040630435891578,"cagr_p_r_y20":0.08285577936775756,"cagr_p_r_d14":-0.015538685683613385,"cagr_p_r_d7":0.018995098039215508},"shnc":{"stockId":777,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":86165,"shnc_d90":0.1521387406902269,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":86165,"shnc_q1":0.1521387406902269,"shnc_q2":0.19595541799103364,"shnc_q3":0.11235186284888074,"shnc_y1":0.4856290625700443,"shnc_y2":0.46778754428999725},"ple":{"stockId":777,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":777,"type":"mtasl","last_data_date":"2026-07-22T16:00:00.000Z","spc":0.013,"mtaslb":347032266,"mtaslb_mc_r":0.05512293465687444,"mtaslb_fbc":-677171,"mtaslb_fb":345843458,"mtaslb_smc":0,"mtaslb_sb":1188808,"fb_mc_rc_d1":-0.00010756248464956951,"fb_mc_rc_d5":-0.0010377441625272832,"fb_mc_rc_d20":-0.006171476694488218,"fb_mc_rc_d60":-0.020269369919813523,"fb_mc_rc_d120":-0.07253939548773347,"sb_mc_rc_d1":-0.00000153530479792503,"sb_mc_rc_d5":-0.0000010535031412200496,"sb_mc_rc_d20":-0.000008312273449843722,"sb_mc_rc_d60":1.7500219684231724e-7,"sb_mc_rc_d120":0.000023068596756392572,"npa_o_f_d1":-677171,"npa_o_f_d120":-632338563,"npa_o_f_d20":-37225730,"npa_o_f_d5":-6836438,"npa_o_f_d60":-134100676,"fb_mc_rc_d240":-0.031932555941539896,"npa_o_f_d240":-209143426},"mm_ha":{"stockId":777,"type":"mm_ha","mm_sh":1626032,"mm_sha":31772665,"mm_sh_cap_r":0.004240965266220821,"spc":0.0574,"mm_shc_v_r":0.01502060143902589,"mm_sh_nba_d1":1875455.8030563926,"mm_sh_nba_d5":1875455.8030563926,"mm_sh_nba_d20":1875455.8030563926,"mm_sh_nba_d60":1875455.8030563926,"mm_sh_nba_d120":-32816230.310178425,"mm_sh_nba_d240":36272841.422494955,"mm_sh_cap_rc_d1":0.00025481805186476896,"mm_sh_cap_rc_d5":0.00025481805186476896,"mm_sh_cap_rc_d20":0.00025481805186476896,"mm_sh_cap_rc_d60":0.00025481805186476896,"mm_sh_cap_rc_d120":-0.003919654569379179,"mm_sh_nbv_d1":97700,"mm_sh_nbv_d5":97700,"mm_sh_nbv_d20":97700,"mm_sh_nbv_d60":97700,"mm_sh_nbv_d120":-1502838,"mm_sh_nbv_d240":-1598934,"mm_sh_nbp_d1":199872.25151440664,"mm_sh_nbp_d5":3504295.3328704834,"mm_sh_nbp_d20":3504295.3328704834,"mm_sh_nbp_d60":-423393.6655036028,"mm_sh_nbp_d120":3344240.505346004,"mm_sh_nbp_d240":17448177.797241133,"mm_sh_nbpr_d1":0.10657262687218694,"mm_sh_nbpr_d5":0.16091783608175447,"mm_sh_nbpr_d20":0.16091783608175447,"mm_sh_nbpr_d60":-0.22417591720930982,"mm_sh_nbpr_d120":2.319972996317983,"mm_sh_nbpr_d240":0.48102594428735534,"mm_sh_cap_rc_d240":-0.0005262579608895607,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":-0.0002640274922368042,"mm_shc_v_r_d20":0.0007510300719512945,"mm_shc_v_r_d240":-0.0001182280542637814,"mm_shc_v_r_d5":0.003004120287805178,"mm_shc_v_r_d60":0.00025034335731709815,"mm_sh_cap_rc_q1":-0.0006252483840264635,"mm_sh_cap_rc_q2":-0.013397514202174577,"mm_sh_cap_rc_q3":0.0007447155372062564,"mm_sh_cap_rc_q4":0.0009995335890710254,"mm_sh_nba_q1":-4498264.379442278,"mm_sh_nba_q2":-114683403.93696116,"mm_sh_nba_q3":25184989.951994702,"mm_sh_nba_q4":27060445.755051095,"mm_sh_nbv_q1":-239727,"mm_sh_nbv_q2":-5136752,"mm_sh_nbv_q3":285532,"mm_sh_nbv_q4":383232}},"priceMetrics":{"pe_ttm":40.515327437964295,"d_pe_ttm":47.71217836902352,"pb":2.641741252708691,"pb_wo_gw":2.643022315349333,"dyr":0.007997594572071057,"mc":6376234571.589999,"mc_om":6376234571.589999,"sp":16.63,"spc":0.0128,"ta":195597279,"to_r":0.03071613833169088,"cmc":6376122053,"ecmc":4638799606.24,"ecmc_psh":53836,"shn":86165},"differentMarketStocks":[],"staticDividendYieldRatio":0.007997594637313324},"shareholdersEquityChangeData":[{"_id":"6a488c072ed2aea404c58d4f","stockId":777,"source":"cn_info","shareholderName":"中国核电工程有限公司","declarationDate":"2026-06-04T16:00:00.000Z","date":"2026-06-03T16:00:00.000Z","changeQuantity":1005100,"sharesChangeRatio":0.0026,"sharesHeldAfterChange":0.0959,"quantityHeldAfterChange":36758919,"stock":{"_id":777,"stockCode":"000777","exchange":"sz","market":"a","stockType":"company","followedNum":256,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":777,"memoNum":7,"currency":"CNY","name":"中核科技","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"stockId":777,"date":"2026-07-23T16:00:00.000Z","sp":16.63},{"date":"2026-07-22T16:00:00.000Z","stockId":777,"sp":16.42},{"date":"2026-07-21T16:00:00.000Z","stockId":777,"sp":16.21},{"date":"2026-07-20T16:00:00.000Z","stockId":777,"sp":16.81},{"stockId":777,"date":"2026-07-19T16:00:00.000Z","sp":17.02},{"stockId":777,"date":"2026-07-16T16:00:00.000Z","sp":16.32},{"date":"2026-07-15T16:00:00.000Z","stockId":777,"sp":16.05},{"stockId":777,"date":"2026-07-14T16:00:00.000Z","sp":16.14},{"date":"2026-07-13T16:00:00.000Z","stockId":777,"sp":16.13},{"stockId":777,"date":"2026-07-12T16:00:00.000Z","sp":16.18},{"stockId":777,"date":"2026-07-09T16:00:00.000Z","sp":17.01},{"stockId":777,"date":"2026-07-08T16:00:00.000Z","sp":16.95},{"stockId":777,"date":"2026-07-07T16:00:00.000Z","sp":16.91},{"stockId":777,"date":"2026-07-06T16:00:00.000Z","sp":17.3},{"stockId":777,"date":"2026-07-05T16:00:00.000Z","sp":17.68},{"date":"2026-07-02T16:00:00.000Z","stockId":777,"sp":18.85},{"date":"2026-07-01T16:00:00.000Z","stockId":777,"sp":18.84},{"date":"2026-06-30T16:00:00.000Z","stockId":777,"sp":18.89},{"date":"2026-06-29T16:00:00.000Z","stockId":777,"sp":19.54},{"date":"2026-06-28T16:00:00.000Z","stockId":777,"sp":18.48},{"stockId":777,"date":"2026-06-25T16:00:00.000Z","sp":16.8},{"date":"2026-06-24T16:00:00.000Z","stockId":777,"sp":17},{"date":"2026-06-23T16:00:00.000Z","stockId":777,"sp":17.54},{"stockId":777,"date":"2026-06-22T16:00:00.000Z","sp":18.11},{"date":"2026-06-21T16:00:00.000Z","stockId":777,"sp":19.12},{"stockId":777,"date":"2026-06-17T16:00:00.000Z","sp":19.67},{"stockId":777,"date":"2026-06-16T16:00:00.000Z","sp":21.86},{"date":"2026-06-15T16:00:00.000Z","stockId":777,"sp":19.87},{"date":"2026-06-14T16:00:00.000Z","stockId":777,"sp":18.06},{"date":"2026-06-11T16:00:00.000Z","stockId":777,"sp":16.42},{"stockId":777,"date":"2026-06-10T16:00:00.000Z","sp":16},{"stockId":777,"date":"2026-06-09T16:00:00.000Z","sp":16.2},{"stockId":777,"date":"2026-06-08T16:00:00.000Z","sp":16.75},{"stockId":777,"date":"2026-06-07T16:00:00.000Z","sp":16.62},{"stockId":777,"date":"2026-06-04T16:00:00.000Z","sp":17.22},{"stockId":777,"date":"2026-06-03T16:00:00.000Z","sp":17.11},{"stockId":777,"date":"2026-06-02T16:00:00.000Z","sp":17.4},{"date":"2026-06-01T16:00:00.000Z","stockId":777,"sp":17.31},{"stockId":777,"date":"2026-05-31T16:00:00.000Z","sp":17.66},{"date":"2026-05-28T16:00:00.000Z","stockId":777,"sp":17.63},{"stockId":777,"date":"2026-05-27T16:00:00.000Z","sp":18.53},{"date":"2026-05-26T16:00:00.000Z","stockId":777,"sp":17.84},{"date":"2026-05-25T16:00:00.000Z","stockId":777,"sp":18.06},{"date":"2026-05-24T16:00:00.000Z","stockId":777,"sp":18.7},{"date":"2026-05-21T16:00:00.000Z","stockId":777,"sp":18.56},{"date":"2026-05-20T16:00:00.000Z","stockId":777,"sp":18.35},{"stockId":777,"date":"2026-05-19T16:00:00.000Z","sp":18.88},{"date":"2026-05-18T16:00:00.000Z","stockId":777,"sp":19.39},{"stockId":777,"date":"2026-05-17T16:00:00.000Z","sp":19.44},{"stockId":777,"date":"2026-05-14T16:00:00.000Z","sp":19.62},{"date":"2026-05-13T16:00:00.000Z","stockId":777,"sp":19.73},{"stockId":777,"date":"2026-05-12T16:00:00.000Z","sp":20.39},{"stockId":777,"date":"2026-05-11T16:00:00.000Z","sp":20.39},{"date":"2026-05-10T16:00:00.000Z","stockId":777,"sp":20.65},{"stockId":777,"date":"2026-05-07T16:00:00.000Z","sp":20.42},{"date":"2026-05-06T16:00:00.000Z","stockId":777,"sp":20.32},{"stockId":777,"date":"2026-05-05T16:00:00.000Z","sp":19.82},{"stockId":777,"date":"2026-04-29T16:00:00.000Z","sp":19.86},{"stockId":777,"date":"2026-04-28T16:00:00.000Z","sp":19.74},{"stockId":777,"date":"2026-04-27T16:00:00.000Z","sp":19.57},{"date":"2026-04-26T16:00:00.000Z","stockId":777,"sp":21.57},{"stockId":777,"date":"2026-04-23T16:00:00.000Z","sp":21.87},{"date":"2026-04-22T16:00:00.000Z","stockId":777,"sp":22.08},{"stockId":777,"date":"2026-04-21T16:00:00.000Z","sp":22.34},{"stockId":777,"date":"2026-04-20T16:00:00.000Z","sp":22.82},{"stockId":777,"date":"2026-04-19T16:00:00.000Z","sp":23.2},{"stockId":777,"date":"2026-04-16T16:00:00.000Z","sp":22.84},{"date":"2026-04-15T16:00:00.000Z","stockId":777,"sp":22.67},{"stockId":777,"date":"2026-04-14T16:00:00.000Z","sp":22.6},{"stockId":777,"date":"2026-04-13T16:00:00.000Z","sp":22.69},{"date":"2026-04-12T16:00:00.000Z","stockId":777,"sp":22.49},{"date":"2026-04-09T16:00:00.000Z","stockId":777,"sp":22.58},{"stockId":777,"date":"2026-04-08T16:00:00.000Z","sp":22.42},{"stockId":777,"date":"2026-04-07T16:00:00.000Z","sp":22.6},{"stockId":777,"date":"2026-04-06T16:00:00.000Z","sp":21.51},{"date":"2026-04-02T16:00:00.000Z","stockId":777,"sp":21.35},{"date":"2026-04-01T16:00:00.000Z","stockId":777,"sp":21.81},{"stockId":777,"date":"2026-03-31T16:00:00.000Z","sp":22.65},{"stockId":777,"date":"2026-03-30T16:00:00.000Z","sp":22.27},{"date":"2026-03-29T16:00:00.000Z","stockId":777,"sp":22.66},{"date":"2026-03-26T16:00:00.000Z","stockId":777,"sp":22.68},{"stockId":777,"date":"2026-03-25T16:00:00.000Z","sp":22.45},{"date":"2026-03-24T16:00:00.000Z","stockId":777,"sp":23.08},{"date":"2026-03-23T16:00:00.000Z","stockId":777,"sp":22.68},{"date":"2026-03-22T16:00:00.000Z","stockId":777,"sp":22.22},{"date":"2026-03-19T16:00:00.000Z","stockId":777,"sp":22.9},{"stockId":777,"date":"2026-03-18T16:00:00.000Z","sp":24.04},{"date":"2026-03-17T16:00:00.000Z","stockId":777,"sp":24.82},{"stockId":777,"date":"2026-03-16T16:00:00.000Z","sp":25.53},{"stockId":777,"date":"2026-03-15T16:00:00.000Z","sp":26.7},{"date":"2026-03-12T16:00:00.000Z","stockId":777,"sp":26.84},{"date":"2026-03-11T16:00:00.000Z","stockId":777,"sp":25.1},{"stockId":777,"date":"2026-03-10T16:00:00.000Z","sp":25.79},{"stockId":777,"date":"2026-03-09T16:00:00.000Z","sp":25.98},{"stockId":777,"date":"2026-03-08T16:00:00.000Z","sp":25.61},{"stockId":777,"date":"2026-03-05T16:00:00.000Z","sp":25.33},{"date":"2026-03-04T16:00:00.000Z","stockId":777,"sp":25.5},{"stockId":777,"date":"2026-03-03T16:00:00.000Z","sp":24.5},{"stockId":777,"date":"2026-03-02T16:00:00.000Z","sp":23.99},{"date":"2026-03-01T16:00:00.000Z","stockId":777,"sp":25.75},{"stockId":777,"date":"2026-02-26T16:00:00.000Z","sp":26.18},{"stockId":777,"date":"2026-02-25T16:00:00.000Z","sp":26.32},{"stockId":777,"date":"2026-02-24T16:00:00.000Z","sp":25.65},{"date":"2026-02-23T16:00:00.000Z","stockId":777,"sp":25.26},{"date":"2026-02-12T16:00:00.000Z","stockId":777,"sp":24.67},{"stockId":777,"date":"2026-02-11T16:00:00.000Z","sp":25.13},{"stockId":777,"date":"2026-02-10T16:00:00.000Z","sp":24.65},{"stockId":777,"date":"2026-02-09T16:00:00.000Z","sp":25.04},{"stockId":777,"date":"2026-02-08T16:00:00.000Z","sp":25.27},{"date":"2026-02-05T16:00:00.000Z","stockId":777,"sp":24.88},{"date":"2026-02-04T16:00:00.000Z","stockId":777,"sp":25.02},{"stockId":777,"date":"2026-02-03T16:00:00.000Z","sp":25.54},{"stockId":777,"date":"2026-02-02T16:00:00.000Z","sp":25.47},{"stockId":777,"date":"2026-02-01T16:00:00.000Z","sp":24.76},{"stockId":777,"date":"2026-01-29T16:00:00.000Z","sp":24.78},{"date":"2026-01-28T16:00:00.000Z","stockId":777,"sp":25.24},{"stockId":777,"date":"2026-01-27T16:00:00.000Z","sp":25.68},{"stockId":777,"date":"2026-01-26T16:00:00.000Z","sp":25.86},{"date":"2026-01-25T16:00:00.000Z","stockId":777,"sp":26.22},{"stockId":777,"date":"2026-01-22T16:00:00.000Z","sp":27.06},{"date":"2026-01-21T16:00:00.000Z","stockId":777,"sp":27.78},{"date":"2026-01-20T16:00:00.000Z","stockId":777,"sp":26.27},{"date":"2026-01-19T16:00:00.000Z","stockId":777,"sp":26.37},{"date":"2026-01-18T16:00:00.000Z","stockId":777,"sp":27.65},{"stockId":777,"date":"2026-01-15T16:00:00.000Z","sp":26.79},{"stockId":777,"date":"2026-01-14T16:00:00.000Z","sp":27.61},{"stockId":777,"date":"2026-01-13T16:00:00.000Z","sp":28.39},{"stockId":777,"date":"2026-01-12T16:00:00.000Z","sp":28},{"stockId":777,"date":"2026-01-11T16:00:00.000Z","sp":30.86},{"stockId":777,"date":"2026-01-08T16:00:00.000Z","sp":28.57},{"date":"2026-01-07T16:00:00.000Z","stockId":777,"sp":28.34},{"date":"2026-01-06T16:00:00.000Z","stockId":777,"sp":27.73},{"date":"2026-01-05T16:00:00.000Z","stockId":777,"sp":26.3},{"date":"2026-01-04T16:00:00.000Z","stockId":777,"sp":26.42},{"date":"2025-12-30T16:00:00.000Z","stockId":777,"sp":25.85},{"date":"2025-12-29T16:00:00.000Z","stockId":777,"sp":25.85},{"date":"2025-12-28T16:00:00.000Z","stockId":777,"sp":26.6},{"date":"2025-12-25T16:00:00.000Z","stockId":777,"sp":25.81},{"date":"2025-12-24T16:00:00.000Z","stockId":777,"sp":23.46},{"date":"2025-12-23T16:00:00.000Z","stockId":777,"sp":21.33},{"date":"2025-12-22T16:00:00.000Z","stockId":777,"sp":20.92},{"date":"2025-12-21T16:00:00.000Z","stockId":777,"sp":21.1},{"date":"2025-12-18T16:00:00.000Z","stockId":777,"sp":20.86},{"date":"2025-12-17T16:00:00.000Z","stockId":777,"sp":20.17},{"date":"2025-12-16T16:00:00.000Z","stockId":777,"sp":20.61},{"date":"2025-12-15T16:00:00.000Z","stockId":777,"sp":20.47},{"date":"2025-12-14T16:00:00.000Z","stockId":777,"sp":21.35},{"date":"2025-12-11T16:00:00.000Z","stockId":777,"sp":21.82},{"date":"2025-12-10T16:00:00.000Z","stockId":777,"sp":20.69},{"date":"2025-12-09T16:00:00.000Z","stockId":777,"sp":20.61},{"date":"2025-12-08T16:00:00.000Z","stockId":777,"sp":20.68},{"date":"2025-12-07T16:00:00.000Z","stockId":777,"sp":21.14},{"date":"2025-12-04T16:00:00.000Z","stockId":777,"sp":21.23},{"date":"2025-12-03T16:00:00.000Z","stockId":777,"sp":20.52},{"date":"2025-12-02T16:00:00.000Z","stockId":777,"sp":20.41},{"date":"2025-12-01T16:00:00.000Z","stockId":777,"sp":20.53},{"date":"2025-11-30T16:00:00.000Z","stockId":777,"sp":20.71},{"date":"2025-11-27T16:00:00.000Z","stockId":777,"sp":20.58},{"date":"2025-11-26T16:00:00.000Z","stockId":777,"sp":20.31},{"date":"2025-11-25T16:00:00.000Z","stockId":777,"sp":20.21},{"date":"2025-11-24T16:00:00.000Z","stockId":777,"sp":20.58},{"date":"2025-11-23T16:00:00.000Z","stockId":777,"sp":20.54},{"date":"2025-11-20T16:00:00.000Z","stockId":777,"sp":20.1},{"date":"2025-11-19T16:00:00.000Z","stockId":777,"sp":21.21},{"date":"2025-11-18T16:00:00.000Z","stockId":777,"sp":21.6},{"date":"2025-11-17T16:00:00.000Z","stockId":777,"sp":21.58},{"date":"2025-11-16T16:00:00.000Z","stockId":777,"sp":21.99},{"date":"2025-11-13T16:00:00.000Z","stockId":777,"sp":22.77},{"date":"2025-11-12T16:00:00.000Z","stockId":777,"sp":24.16},{"date":"2025-11-11T16:00:00.000Z","stockId":777,"sp":24.02},{"date":"2025-11-10T16:00:00.000Z","stockId":777,"sp":24.89},{"date":"2025-11-09T16:00:00.000Z","stockId":777,"sp":23.98},{"date":"2025-11-06T16:00:00.000Z","stockId":777,"sp":24.41},{"date":"2025-11-05T16:00:00.000Z","stockId":777,"sp":24.39},{"date":"2025-11-04T16:00:00.000Z","stockId":777,"sp":23.84},{"date":"2025-11-03T16:00:00.000Z","stockId":777,"sp":24.39},{"date":"2025-11-02T16:00:00.000Z","stockId":777,"sp":23.16},{"date":"2025-10-30T16:00:00.000Z","stockId":777,"sp":21.05},{"date":"2025-10-29T16:00:00.000Z","stockId":777,"sp":21.67},{"date":"2025-10-28T16:00:00.000Z","stockId":777,"sp":22.27},{"date":"2025-10-27T16:00:00.000Z","stockId":777,"sp":21.76},{"date":"2025-10-26T16:00:00.000Z","stockId":777,"sp":21.79},{"date":"2025-10-23T16:00:00.000Z","stockId":777,"sp":21.84},{"date":"2025-10-22T16:00:00.000Z","stockId":777,"sp":21.93},{"date":"2025-10-21T16:00:00.000Z","stockId":777,"sp":20.62},{"date":"2025-10-20T16:00:00.000Z","stockId":777,"sp":20.61},{"date":"2025-10-19T16:00:00.000Z","stockId":777,"sp":20.5},{"date":"2025-10-16T16:00:00.000Z","stockId":777,"sp":20.46},{"date":"2025-10-15T16:00:00.000Z","stockId":777,"sp":21.07},{"date":"2025-10-14T16:00:00.000Z","stockId":777,"sp":21.94},{"date":"2025-10-13T16:00:00.000Z","stockId":777,"sp":21.58},{"date":"2025-10-12T16:00:00.000Z","stockId":777,"sp":21.91},{"date":"2025-10-09T16:00:00.000Z","stockId":777,"sp":21.45},{"date":"2025-10-08T16:00:00.000Z","stockId":777,"sp":21.08},{"date":"2025-09-29T16:00:00.000Z","stockId":777,"sp":19.16},{"date":"2025-09-28T16:00:00.000Z","stockId":777,"sp":19.21},{"date":"2025-09-25T16:00:00.000Z","stockId":777,"sp":19.29},{"date":"2025-09-24T16:00:00.000Z","stockId":777,"sp":19.68},{"date":"2025-09-23T16:00:00.000Z","stockId":777,"sp":19.41},{"date":"2025-09-22T16:00:00.000Z","stockId":777,"sp":19.56},{"date":"2025-09-21T16:00:00.000Z","stockId":777,"sp":19.3},{"date":"2025-09-18T16:00:00.000Z","stockId":777,"sp":19.16},{"date":"2025-09-17T16:00:00.000Z","stockId":777,"sp":19.28},{"date":"2025-09-16T16:00:00.000Z","stockId":777,"sp":19.42},{"date":"2025-09-15T16:00:00.000Z","stockId":777,"sp":19.49},{"date":"2025-09-14T16:00:00.000Z","stockId":777,"sp":19.66},{"date":"2025-09-11T16:00:00.000Z","stockId":777,"sp":19.83},{"date":"2025-09-10T16:00:00.000Z","stockId":777,"sp":19.67},{"date":"2025-09-09T16:00:00.000Z","stockId":777,"sp":19.4},{"date":"2025-09-08T16:00:00.000Z","stockId":777,"sp":19.59},{"date":"2025-09-07T16:00:00.000Z","stockId":777,"sp":19.97},{"date":"2025-09-04T16:00:00.000Z","stockId":777,"sp":19.5},{"date":"2025-09-03T16:00:00.000Z","stockId":777,"sp":19.06},{"date":"2025-09-02T16:00:00.000Z","stockId":777,"sp":19.53},{"date":"2025-09-01T16:00:00.000Z","stockId":777,"sp":19.69},{"date":"2025-08-31T16:00:00.000Z","stockId":777,"sp":20.13},{"date":"2025-08-28T16:00:00.000Z","stockId":777,"sp":20.2},{"date":"2025-08-27T16:00:00.000Z","stockId":777,"sp":20.31},{"date":"2025-08-26T16:00:00.000Z","stockId":777,"sp":20.86},{"date":"2025-08-25T16:00:00.000Z","stockId":777,"sp":21.55},{"date":"2025-08-24T16:00:00.000Z","stockId":777,"sp":21.81},{"date":"2025-08-21T16:00:00.000Z","stockId":777,"sp":21.28},{"date":"2025-08-20T16:00:00.000Z","stockId":777,"sp":21.22},{"date":"2025-08-19T16:00:00.000Z","stockId":777,"sp":21.15},{"date":"2025-08-18T16:00:00.000Z","stockId":777,"sp":21.03},{"date":"2025-08-17T16:00:00.000Z","stockId":777,"sp":21.25},{"date":"2025-08-14T16:00:00.000Z","stockId":777,"sp":21.05},{"date":"2025-08-13T16:00:00.000Z","stockId":777,"sp":20.83},{"date":"2025-08-12T16:00:00.000Z","stockId":777,"sp":21.26},{"date":"2025-08-11T16:00:00.000Z","stockId":777,"sp":21.41},{"date":"2025-08-10T16:00:00.000Z","stockId":777,"sp":21.38},{"date":"2025-08-07T16:00:00.000Z","stockId":777,"sp":21.42},{"date":"2025-08-06T16:00:00.000Z","stockId":777,"sp":21.32},{"date":"2025-08-05T16:00:00.000Z","stockId":777,"sp":21.3},{"date":"2025-08-04T16:00:00.000Z","stockId":777,"sp":21.02},{"date":"2025-08-03T16:00:00.000Z","stockId":777,"sp":21.08},{"date":"2025-07-31T16:00:00.000Z","stockId":777,"sp":20.87},{"date":"2025-07-30T16:00:00.000Z","stockId":777,"sp":20.96},{"date":"2025-07-29T16:00:00.000Z","stockId":777,"sp":21.09},{"date":"2025-07-28T16:00:00.000Z","stockId":777,"sp":21.71},{"date":"2025-07-27T16:00:00.000Z","stockId":777,"sp":21.8},{"date":"2025-07-24T16:00:00.000Z","stockId":777,"sp":21.68},{"date":"2025-07-23T16:00:00.000Z","stockId":777,"sp":22.13},{"date":"2025-07-22T16:00:00.000Z","stockId":777,"sp":22.09},{"date":"2025-07-21T16:00:00.000Z","stockId":777,"sp":22.45},{"date":"2025-07-20T16:00:00.000Z","stockId":777,"sp":21.52},{"date":"2025-07-17T16:00:00.000Z","stockId":777,"sp":21.12},{"date":"2025-07-16T16:00:00.000Z","stockId":777,"sp":21.28},{"date":"2025-07-15T16:00:00.000Z","stockId":777,"sp":21.18},{"date":"2025-07-14T16:00:00.000Z","stockId":777,"sp":21.54},{"date":"2025-07-13T16:00:00.000Z","stockId":777,"sp":22.07},{"date":"2025-07-10T16:00:00.000Z","stockId":777,"sp":20.06},{"date":"2025-07-09T16:00:00.000Z","stockId":777,"sp":19.94},{"date":"2025-07-08T16:00:00.000Z","stockId":777,"sp":20.06},{"date":"2025-07-07T16:00:00.000Z","stockId":777,"sp":20.33},{"date":"2025-07-06T16:00:00.000Z","stockId":777,"sp":21.72},{"date":"2025-07-03T16:00:00.000Z","stockId":777,"sp":21.41},{"date":"2025-07-02T16:00:00.000Z","stockId":777,"sp":21.62},{"date":"2025-07-01T16:00:00.000Z","stockId":777,"sp":21.92},{"date":"2025-06-30T16:00:00.000Z","stockId":777,"sp":22.36},{"date":"2025-06-29T16:00:00.000Z","stockId":777,"sp":21.99},{"date":"2025-06-26T16:00:00.000Z","stockId":777,"sp":21.12},{"date":"2025-06-25T16:00:00.000Z","stockId":777,"sp":21.24},{"date":"2025-06-24T16:00:00.000Z","stockId":777,"sp":21.09},{"date":"2025-06-23T16:00:00.000Z","stockId":777,"sp":21.25},{"date":"2025-06-22T16:00:00.000Z","stockId":777,"sp":22.1},{"date":"2025-06-19T16:00:00.000Z","stockId":777,"sp":20.9},{"date":"2025-06-18T16:00:00.000Z","stockId":777,"sp":21.6},{"date":"2025-06-17T16:00:00.000Z","stockId":777,"sp":23.36},{"date":"2025-06-16T16:00:00.000Z","stockId":777,"sp":21.78},{"date":"2025-06-15T16:00:00.000Z","stockId":777,"sp":19.8},{"date":"2025-06-12T16:00:00.000Z","stockId":777,"sp":20.09},{"date":"2025-06-11T16:00:00.000Z","stockId":777,"sp":19.78},{"date":"2025-06-10T16:00:00.000Z","stockId":777,"sp":19.26},{"date":"2025-06-09T16:00:00.000Z","stockId":777,"sp":19.16},{"date":"2025-06-08T16:00:00.000Z","stockId":777,"sp":19.51},{"date":"2025-06-05T16:00:00.000Z","stockId":777,"sp":19.1},{"date":"2025-06-04T16:00:00.000Z","stockId":777,"sp":19.18},{"date":"2025-06-03T16:00:00.000Z","stockId":777,"sp":19.26},{"date":"2025-06-02T16:00:00.000Z","stockId":777,"sp":19.47},{"date":"2025-05-29T16:00:00.000Z","stockId":777,"sp":19.57},{"date":"2025-05-28T16:00:00.000Z","stockId":777,"sp":20.64},{"date":"2025-05-27T16:00:00.000Z","stockId":777,"sp":21.05},{"date":"2025-05-26T16:00:00.000Z","stockId":777,"sp":20.43},{"date":"2025-05-25T16:00:00.000Z","stockId":777,"sp":19.9},{"date":"2025-05-22T16:00:00.000Z","stockId":777,"sp":18.09},{"date":"2025-05-21T16:00:00.000Z","stockId":777,"sp":17.62},{"date":"2025-05-20T16:00:00.000Z","stockId":777,"sp":17.9},{"date":"2025-05-19T16:00:00.000Z","stockId":777,"sp":18.07},{"date":"2025-05-18T16:00:00.000Z","stockId":777,"sp":18.19},{"date":"2025-05-15T16:00:00.000Z","stockId":777,"sp":17.89},{"date":"2025-05-14T16:00:00.000Z","stockId":777,"sp":17.38},{"date":"2025-05-13T16:00:00.000Z","stockId":777,"sp":17.62},{"date":"2025-05-12T16:00:00.000Z","stockId":777,"sp":17.59},{"date":"2025-05-11T16:00:00.000Z","stockId":777,"sp":17.66},{"date":"2025-05-08T16:00:00.000Z","stockId":777,"sp":17.38},{"date":"2025-05-07T16:00:00.000Z","stockId":777,"sp":17.73},{"date":"2025-05-06T16:00:00.000Z","stockId":777,"sp":17.49},{"date":"2025-05-05T16:00:00.000Z","stockId":777,"sp":17.59},{"date":"2025-04-29T16:00:00.000Z","stockId":777,"sp":16.82},{"date":"2025-04-28T16:00:00.000Z","stockId":777,"sp":16.95},{"date":"2025-04-27T16:00:00.000Z","stockId":777,"sp":17.38},{"date":"2025-04-24T16:00:00.000Z","stockId":777,"sp":17.68},{"date":"2025-04-23T16:00:00.000Z","stockId":777,"sp":17.78},{"date":"2025-04-22T16:00:00.000Z","stockId":777,"sp":16.88},{"date":"2025-04-21T16:00:00.000Z","stockId":777,"sp":16.64},{"date":"2025-04-20T16:00:00.000Z","stockId":777,"sp":16.67},{"date":"2025-04-17T16:00:00.000Z","stockId":777,"sp":16.48},{"date":"2025-04-16T16:00:00.000Z","stockId":777,"sp":16.69},{"date":"2025-04-15T16:00:00.000Z","stockId":777,"sp":16.29},{"date":"2025-04-14T16:00:00.000Z","stockId":777,"sp":16.45},{"date":"2025-04-13T16:00:00.000Z","stockId":777,"sp":16.6},{"date":"2025-04-10T16:00:00.000Z","stockId":777,"sp":16.19},{"date":"2025-04-09T16:00:00.000Z","stockId":777,"sp":16.05},{"date":"2025-04-08T16:00:00.000Z","stockId":777,"sp":15.9},{"date":"2025-04-07T16:00:00.000Z","stockId":777,"sp":15.37},{"date":"2025-04-06T16:00:00.000Z","stockId":777,"sp":15.82},{"date":"2025-04-02T16:00:00.000Z","stockId":777,"sp":17.58},{"date":"2025-04-01T16:00:00.000Z","stockId":777,"sp":17.62},{"date":"2025-03-31T16:00:00.000Z","stockId":777,"sp":18.04},{"date":"2025-03-30T16:00:00.000Z","stockId":777,"sp":17.15},{"date":"2025-03-27T16:00:00.000Z","stockId":777,"sp":17.42},{"date":"2025-03-26T16:00:00.000Z","stockId":777,"sp":17.82},{"date":"2025-03-25T16:00:00.000Z","stockId":777,"sp":18.5},{"date":"2025-03-24T16:00:00.000Z","stockId":777,"sp":18.79},{"date":"2025-03-23T16:00:00.000Z","stockId":777,"sp":17.94},{"date":"2025-03-20T16:00:00.000Z","stockId":777,"sp":18.64},{"date":"2025-03-19T16:00:00.000Z","stockId":777,"sp":18.96},{"date":"2025-03-18T16:00:00.000Z","stockId":777,"sp":18.76},{"date":"2025-03-17T16:00:00.000Z","stockId":777,"sp":18.83},{"date":"2025-03-16T16:00:00.000Z","stockId":777,"sp":18.93},{"date":"2025-03-13T16:00:00.000Z","stockId":777,"sp":18.49},{"date":"2025-03-12T16:00:00.000Z","stockId":777,"sp":18.39},{"date":"2025-03-11T16:00:00.000Z","stockId":777,"sp":18.58},{"date":"2025-03-10T16:00:00.000Z","stockId":777,"sp":18.48},{"date":"2025-03-09T16:00:00.000Z","stockId":777,"sp":18.61},{"date":"2025-03-06T16:00:00.000Z","stockId":777,"sp":18.4},{"date":"2025-03-05T16:00:00.000Z","stockId":777,"sp":18.6},{"date":"2025-03-04T16:00:00.000Z","stockId":777,"sp":18.47},{"date":"2025-03-03T16:00:00.000Z","stockId":777,"sp":18.27},{"date":"2025-03-02T16:00:00.000Z","stockId":777,"sp":18.19},{"date":"2025-02-27T16:00:00.000Z","stockId":777,"sp":17.84},{"date":"2025-02-26T16:00:00.000Z","stockId":777,"sp":18.01},{"date":"2025-02-25T16:00:00.000Z","stockId":777,"sp":18.42},{"date":"2025-02-24T16:00:00.000Z","stockId":777,"sp":18.31},{"date":"2025-02-23T16:00:00.000Z","stockId":777,"sp":17.35},{"date":"2025-02-20T16:00:00.000Z","stockId":777,"sp":17.32},{"date":"2025-02-19T16:00:00.000Z","stockId":777,"sp":17.3},{"date":"2025-02-18T16:00:00.000Z","stockId":777,"sp":17.26},{"date":"2025-02-17T16:00:00.000Z","stockId":777,"sp":16.83},{"date":"2025-02-16T16:00:00.000Z","stockId":777,"sp":17.15},{"date":"2025-02-13T16:00:00.000Z","stockId":777,"sp":17.04},{"date":"2025-02-12T16:00:00.000Z","stockId":777,"sp":17.29},{"date":"2025-02-11T16:00:00.000Z","stockId":777,"sp":17.85},{"date":"2025-02-10T16:00:00.000Z","stockId":777,"sp":17.65},{"date":"2025-02-09T16:00:00.000Z","stockId":777,"sp":17.81},{"date":"2025-02-06T16:00:00.000Z","stockId":777,"sp":17.23},{"date":"2025-02-05T16:00:00.000Z","stockId":777,"sp":17.18},{"date":"2025-02-04T16:00:00.000Z","stockId":777,"sp":17.03},{"date":"2025-01-26T16:00:00.000Z","stockId":777,"sp":16.71},{"date":"2025-01-23T16:00:00.000Z","stockId":777,"sp":17.1},{"date":"2025-01-22T16:00:00.000Z","stockId":777,"sp":17.35},{"date":"2025-01-21T16:00:00.000Z","stockId":777,"sp":17.59},{"date":"2025-01-20T16:00:00.000Z","stockId":777,"sp":17.49},{"date":"2025-01-19T16:00:00.000Z","stockId":777,"sp":17.41},{"date":"2025-01-16T16:00:00.000Z","stockId":777,"sp":17.57},{"date":"2025-01-15T16:00:00.000Z","stockId":777,"sp":18.06},{"date":"2025-01-14T16:00:00.000Z","stockId":777,"sp":18.65},{"date":"2025-01-13T16:00:00.000Z","stockId":777,"sp":19.88},{"date":"2024-12-26T16:00:00.000Z","stockId":777,"sp":18.07},{"date":"2024-12-25T16:00:00.000Z","stockId":777,"sp":17.45},{"date":"2024-12-24T16:00:00.000Z","stockId":777,"sp":16.78},{"date":"2024-12-23T16:00:00.000Z","stockId":777,"sp":17},{"date":"2024-12-22T16:00:00.000Z","stockId":777,"sp":16.46},{"date":"2024-12-19T16:00:00.000Z","stockId":777,"sp":17.02},{"date":"2024-12-18T16:00:00.000Z","stockId":777,"sp":16.9},{"date":"2024-12-17T16:00:00.000Z","stockId":777,"sp":16.86},{"date":"2024-12-16T16:00:00.000Z","stockId":777,"sp":16.93},{"date":"2024-12-15T16:00:00.000Z","stockId":777,"sp":17.48},{"date":"2024-12-12T16:00:00.000Z","stockId":777,"sp":17.72},{"date":"2024-12-11T16:00:00.000Z","stockId":777,"sp":18.08},{"date":"2024-12-10T16:00:00.000Z","stockId":777,"sp":18.04},{"date":"2024-12-09T16:00:00.000Z","stockId":777,"sp":17.91},{"date":"2024-12-08T16:00:00.000Z","stockId":777,"sp":18.02},{"date":"2024-12-05T16:00:00.000Z","stockId":777,"sp":17.91},{"date":"2024-12-04T16:00:00.000Z","stockId":777,"sp":17.77},{"date":"2024-12-03T16:00:00.000Z","stockId":777,"sp":17.7},{"date":"2024-12-02T16:00:00.000Z","stockId":777,"sp":17.95},{"date":"2024-12-01T16:00:00.000Z","stockId":777,"sp":18.13},{"date":"2024-11-28T16:00:00.000Z","stockId":777,"sp":17.24},{"date":"2024-11-27T16:00:00.000Z","stockId":777,"sp":16.9},{"date":"2024-11-26T16:00:00.000Z","stockId":777,"sp":17.11},{"date":"2024-11-25T16:00:00.000Z","stockId":777,"sp":16.85},{"date":"2024-11-24T16:00:00.000Z","stockId":777,"sp":17.14},{"date":"2024-11-21T16:00:00.000Z","stockId":777,"sp":17.47},{"date":"2024-11-20T16:00:00.000Z","stockId":777,"sp":18.34},{"date":"2024-11-19T16:00:00.000Z","stockId":777,"sp":17.38},{"date":"2024-11-18T16:00:00.000Z","stockId":777,"sp":17.4},{"date":"2024-11-17T16:00:00.000Z","stockId":777,"sp":16.75},{"date":"2024-11-14T16:00:00.000Z","stockId":777,"sp":17.43},{"date":"2024-11-13T16:00:00.000Z","stockId":777,"sp":17.83},{"date":"2024-11-12T16:00:00.000Z","stockId":777,"sp":18.71},{"date":"2024-11-11T16:00:00.000Z","stockId":777,"sp":18.72},{"date":"2024-11-10T16:00:00.000Z","stockId":777,"sp":19.26},{"date":"2024-11-07T16:00:00.000Z","stockId":777,"sp":18.56},{"date":"2024-11-06T16:00:00.000Z","stockId":777,"sp":19},{"date":"2024-11-05T16:00:00.000Z","stockId":777,"sp":18},{"date":"2024-11-04T16:00:00.000Z","stockId":777,"sp":18.07},{"date":"2024-11-03T16:00:00.000Z","stockId":777,"sp":17.58},{"date":"2024-10-31T16:00:00.000Z","stockId":777,"sp":17.46},{"date":"2024-10-30T16:00:00.000Z","stockId":777,"sp":18.42},{"date":"2024-10-29T16:00:00.000Z","stockId":777,"sp":18.2},{"date":"2024-10-28T16:00:00.000Z","stockId":777,"sp":18.4},{"date":"2024-10-27T16:00:00.000Z","stockId":777,"sp":19.29},{"date":"2024-10-24T16:00:00.000Z","stockId":777,"sp":17.94},{"date":"2024-10-23T16:00:00.000Z","stockId":777,"sp":17.45},{"date":"2024-10-22T16:00:00.000Z","stockId":777,"sp":17.73},{"date":"2024-10-21T16:00:00.000Z","stockId":777,"sp":18.38},{"date":"2024-10-20T16:00:00.000Z","stockId":777,"sp":16.71},{"date":"2024-10-17T16:00:00.000Z","stockId":777,"sp":16.54},{"date":"2024-10-16T16:00:00.000Z","stockId":777,"sp":16.29},{"date":"2024-10-15T16:00:00.000Z","stockId":777,"sp":15.7},{"date":"2024-10-14T16:00:00.000Z","stockId":777,"sp":15.64},{"date":"2024-10-13T16:00:00.000Z","stockId":777,"sp":15.83},{"date":"2024-10-10T16:00:00.000Z","stockId":777,"sp":15.34},{"date":"2024-10-09T16:00:00.000Z","stockId":777,"sp":16.07},{"date":"2024-10-08T16:00:00.000Z","stockId":777,"sp":15.43},{"date":"2024-10-07T16:00:00.000Z","stockId":777,"sp":16.72},{"date":"2024-09-29T16:00:00.000Z","stockId":777,"sp":16.04},{"date":"2024-09-26T16:00:00.000Z","stockId":777,"sp":14.7},{"date":"2024-09-25T16:00:00.000Z","stockId":777,"sp":14},{"date":"2024-09-24T16:00:00.000Z","stockId":777,"sp":13.58},{"date":"2024-09-23T16:00:00.000Z","stockId":777,"sp":13.59},{"date":"2024-09-22T16:00:00.000Z","stockId":777,"sp":13.07},{"date":"2024-09-19T16:00:00.000Z","stockId":777,"sp":12.97},{"date":"2024-09-18T16:00:00.000Z","stockId":777,"sp":13.19},{"date":"2024-09-17T16:00:00.000Z","stockId":777,"sp":12.99},{"date":"2024-09-12T16:00:00.000Z","stockId":777,"sp":12.79},{"date":"2024-09-11T16:00:00.000Z","stockId":777,"sp":12.91},{"date":"2024-09-10T16:00:00.000Z","stockId":777,"sp":12.95},{"date":"2024-09-09T16:00:00.000Z","stockId":777,"sp":13.04},{"date":"2024-09-08T16:00:00.000Z","stockId":777,"sp":13.04},{"date":"2024-09-05T16:00:00.000Z","stockId":777,"sp":13.02},{"date":"2024-09-04T16:00:00.000Z","stockId":777,"sp":13.46},{"date":"2024-09-03T16:00:00.000Z","stockId":777,"sp":13.55},{"date":"2024-09-02T16:00:00.000Z","stockId":777,"sp":13.75},{"date":"2024-09-01T16:00:00.000Z","stockId":777,"sp":13.44},{"date":"2024-08-29T16:00:00.000Z","stockId":777,"sp":14.17},{"date":"2024-08-28T16:00:00.000Z","stockId":777,"sp":13.88},{"date":"2024-08-27T16:00:00.000Z","stockId":777,"sp":13.64},{"date":"2024-08-26T16:00:00.000Z","stockId":777,"sp":13.39},{"date":"2024-08-25T16:00:00.000Z","stockId":777,"sp":13.8},{"date":"2024-08-22T16:00:00.000Z","stockId":777,"sp":13.99},{"date":"2024-08-21T16:00:00.000Z","stockId":777,"sp":14},{"date":"2024-08-20T16:00:00.000Z","stockId":777,"sp":13.99},{"date":"2024-08-19T16:00:00.000Z","stockId":777,"sp":14.79},{"date":"2024-08-18T16:00:00.000Z","stockId":777,"sp":15.97},{"date":"2024-08-15T16:00:00.000Z","stockId":777,"sp":15.87},{"date":"2024-08-14T16:00:00.000Z","stockId":777,"sp":16.11},{"date":"2024-08-13T16:00:00.000Z","stockId":777,"sp":15.33},{"date":"2024-08-12T16:00:00.000Z","stockId":777,"sp":15.43},{"date":"2024-08-11T16:00:00.000Z","stockId":777,"sp":15.45},{"date":"2024-08-08T16:00:00.000Z","stockId":777,"sp":15.35},{"date":"2024-08-07T16:00:00.000Z","stockId":777,"sp":14.82},{"date":"2024-08-06T16:00:00.000Z","stockId":777,"sp":14.75},{"date":"2024-08-05T16:00:00.000Z","stockId":777,"sp":14.77},{"date":"2024-08-04T16:00:00.000Z","stockId":777,"sp":14.33},{"date":"2024-08-01T16:00:00.000Z","stockId":777,"sp":14.59},{"date":"2024-07-31T16:00:00.000Z","stockId":777,"sp":14.8},{"date":"2024-07-30T16:00:00.000Z","stockId":777,"sp":14.66},{"date":"2024-07-29T16:00:00.000Z","stockId":777,"sp":14.09},{"date":"2024-07-28T16:00:00.000Z","stockId":777,"sp":14.14},{"date":"2024-07-25T16:00:00.000Z","stockId":777,"sp":14.1},{"date":"2024-07-24T16:00:00.000Z","stockId":777,"sp":13.67},{"date":"2024-07-23T16:00:00.000Z","stockId":777,"sp":13.58},{"date":"2024-07-22T16:00:00.000Z","stockId":777,"sp":13.48},{"date":"2024-07-21T16:00:00.000Z","stockId":777,"sp":13.96},{"date":"2024-07-18T16:00:00.000Z","stockId":777,"sp":13.99},{"date":"2024-07-17T16:00:00.000Z","stockId":777,"sp":14.14},{"date":"2024-07-16T16:00:00.000Z","stockId":777,"sp":13.97},{"date":"2024-07-15T16:00:00.000Z","stockId":777,"sp":14.54},{"date":"2024-07-14T16:00:00.000Z","stockId":777,"sp":14.53},{"date":"2024-07-11T16:00:00.000Z","stockId":777,"sp":14.75},{"date":"2024-07-10T16:00:00.000Z","stockId":777,"sp":14.82},{"date":"2024-07-09T16:00:00.000Z","stockId":777,"sp":14.48},{"date":"2024-07-08T16:00:00.000Z","stockId":777,"sp":14.9},{"date":"2024-07-07T16:00:00.000Z","stockId":777,"sp":14.52},{"date":"2024-07-04T16:00:00.000Z","stockId":777,"sp":14.78},{"date":"2024-07-03T16:00:00.000Z","stockId":777,"sp":14.64},{"date":"2024-07-02T16:00:00.000Z","stockId":777,"sp":14.6},{"date":"2024-07-01T16:00:00.000Z","stockId":777,"sp":15.07},{"date":"2024-06-30T16:00:00.000Z","stockId":777,"sp":15.49},{"date":"2024-06-27T16:00:00.000Z","stockId":777,"sp":15.28},{"date":"2024-06-26T16:00:00.000Z","stockId":777,"sp":14.83},{"sp":15.27,"stockId":777,"date":"2024-06-25T16:00:00.000Z"},{"sp":15.09,"stockId":777,"date":"2024-06-24T16:00:00.000Z"},{"sp":14.96,"stockId":777,"date":"2024-06-23T16:00:00.000Z"},{"sp":15.35,"stockId":777,"date":"2024-06-20T16:00:00.000Z"},{"sp":15.29,"stockId":777,"date":"2024-06-19T16:00:00.000Z"},{"sp":15.88,"stockId":777,"date":"2024-06-18T16:00:00.000Z"},{"sp":16.3,"stockId":777,"date":"2024-06-17T16:00:00.000Z"},{"sp":15.98,"stockId":777,"date":"2024-06-16T16:00:00.000Z"},{"sp":16.18,"stockId":777,"date":"2024-06-13T16:00:00.000Z"},{"sp":16.19,"stockId":777,"date":"2024-06-12T16:00:00.000Z"},{"sp":16.34,"stockId":777,"date":"2024-06-11T16:00:00.000Z"},{"sp":16.04,"stockId":777,"date":"2024-06-10T16:00:00.000Z"},{"sp":15.96,"stockId":777,"date":"2024-06-06T16:00:00.000Z"},{"sp":15.81,"stockId":777,"date":"2024-06-05T16:00:00.000Z"},{"sp":16.22,"stockId":777,"date":"2024-06-04T16:00:00.000Z"},{"sp":17.12,"stockId":777,"date":"2024-06-03T16:00:00.000Z"},{"sp":17.03,"stockId":777,"date":"2024-06-02T16:00:00.000Z"},{"sp":17.13,"stockId":777,"date":"2024-05-30T16:00:00.000Z"},{"sp":17.57,"stockId":777,"date":"2024-05-29T16:00:00.000Z"},{"sp":17.7,"stockId":777,"date":"2024-05-28T16:00:00.000Z"},{"sp":17.82,"stockId":777,"date":"2024-05-27T16:00:00.000Z"},{"sp":16.96,"stockId":777,"date":"2024-05-26T16:00:00.000Z"},{"sp":16.81,"stockId":777,"date":"2024-05-23T16:00:00.000Z"},{"sp":16.77,"stockId":777,"date":"2024-05-22T16:00:00.000Z"},{"sp":17.31,"stockId":777,"date":"2024-05-21T16:00:00.000Z"},{"sp":17.81,"stockId":777,"date":"2024-05-20T16:00:00.000Z"},{"sp":17.78,"stockId":777,"date":"2024-05-19T16:00:00.000Z"},{"sp":17.47,"stockId":777,"date":"2024-05-16T16:00:00.000Z"},{"sp":17.47,"stockId":777,"date":"2024-05-15T16:00:00.000Z"},{"sp":17.1,"stockId":777,"date":"2024-05-14T16:00:00.000Z"},{"sp":18.67,"stockId":777,"date":"2024-05-13T16:00:00.000Z"},{"sp":18.52,"stockId":777,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":777,"sp":19.06},{"date":"2024-05-08T16:00:00.000Z","stockId":777,"sp":18.35},{"date":"2024-05-07T16:00:00.000Z","stockId":777,"sp":18.05},{"date":"2024-05-06T16:00:00.000Z","stockId":777,"sp":18.85},{"date":"2024-05-05T16:00:00.000Z","stockId":777,"sp":19.11},{"date":"2024-04-29T16:00:00.000Z","stockId":777,"sp":18.5},{"date":"2024-04-28T16:00:00.000Z","stockId":777,"sp":18.41},{"date":"2024-04-25T16:00:00.000Z","stockId":777,"sp":18.37},{"date":"2024-04-24T16:00:00.000Z","stockId":777,"sp":17.92},{"date":"2024-04-23T16:00:00.000Z","stockId":777,"sp":19.45},{"date":"2024-04-22T16:00:00.000Z","stockId":777,"sp":18.7},{"date":"2024-04-21T16:00:00.000Z","stockId":777,"sp":20.68},{"date":"2024-04-18T16:00:00.000Z","stockId":777,"sp":18.8},{"date":"2024-04-17T16:00:00.000Z","stockId":777,"sp":18.45},{"date":"2024-04-16T16:00:00.000Z","stockId":777,"sp":19.07},{"date":"2024-04-15T16:00:00.000Z","stockId":777,"sp":17.85},{"date":"2024-04-14T16:00:00.000Z","stockId":777,"sp":16.23},{"date":"2024-04-11T16:00:00.000Z","stockId":777,"sp":15.56},{"date":"2024-04-10T16:00:00.000Z","stockId":777,"sp":15.68},{"date":"2024-04-09T16:00:00.000Z","stockId":777,"sp":15.59},{"date":"2024-04-08T16:00:00.000Z","stockId":777,"sp":15.94},{"date":"2024-04-07T16:00:00.000Z","stockId":777,"sp":16.27},{"date":"2024-04-02T16:00:00.000Z","stockId":777,"sp":16.19},{"date":"2024-04-01T16:00:00.000Z","stockId":777,"sp":16.58},{"date":"2024-03-31T16:00:00.000Z","stockId":777,"sp":16.43},{"date":"2024-03-28T16:00:00.000Z","stockId":777,"sp":16.29},{"date":"2024-03-27T16:00:00.000Z","stockId":777,"sp":15.46},{"date":"2024-03-26T16:00:00.000Z","stockId":777,"sp":15.28},{"date":"2024-03-25T16:00:00.000Z","stockId":777,"sp":15.34},{"date":"2024-03-24T16:00:00.000Z","stockId":777,"sp":15.62},{"date":"2024-03-21T16:00:00.000Z","stockId":777,"sp":16.46},{"date":"2024-03-20T16:00:00.000Z","stockId":777,"sp":16.68},{"date":"2024-03-19T16:00:00.000Z","stockId":777,"sp":15.85},{"date":"2024-03-18T16:00:00.000Z","stockId":777,"sp":14.41},{"date":"2024-03-17T16:00:00.000Z","stockId":777,"sp":14.56},{"date":"2024-03-14T16:00:00.000Z","stockId":777,"sp":14.36},{"date":"2024-03-13T16:00:00.000Z","stockId":777,"sp":14.32},{"date":"2024-03-12T16:00:00.000Z","stockId":777,"sp":14.23},{"date":"2024-03-11T16:00:00.000Z","stockId":777,"sp":14.26},{"date":"2024-03-10T16:00:00.000Z","stockId":777,"sp":14.42},{"date":"2024-03-07T16:00:00.000Z","stockId":777,"sp":14.31},{"date":"2024-03-06T16:00:00.000Z","stockId":777,"sp":14.3},{"date":"2024-03-05T16:00:00.000Z","stockId":777,"sp":14.44},{"date":"2024-03-04T16:00:00.000Z","stockId":777,"sp":13.95},{"date":"2024-03-03T16:00:00.000Z","stockId":777,"sp":14.33},{"date":"2024-02-29T16:00:00.000Z","stockId":777,"sp":13.92},{"date":"2024-02-28T16:00:00.000Z","stockId":777,"sp":13.92},{"date":"2024-02-27T16:00:00.000Z","stockId":777,"sp":13.15},{"date":"2024-02-26T16:00:00.000Z","stockId":777,"sp":13.8},{"date":"2024-02-25T16:00:00.000Z","stockId":777,"sp":13.54},{"date":"2024-02-22T16:00:00.000Z","stockId":777,"sp":13.58},{"date":"2024-02-21T16:00:00.000Z","stockId":777,"sp":13.45},{"date":"2024-02-20T16:00:00.000Z","stockId":777,"sp":13.25},{"date":"2024-02-19T16:00:00.000Z","stockId":777,"sp":13.03},{"date":"2024-02-18T16:00:00.000Z","stockId":777,"sp":13.05},{"date":"2024-02-07T16:00:00.000Z","stockId":777,"sp":12.79},{"date":"2024-02-06T16:00:00.000Z","stockId":777,"sp":11.99},{"date":"2024-02-05T16:00:00.000Z","stockId":777,"sp":12.12},{"date":"2024-02-04T16:00:00.000Z","stockId":777,"sp":11.24},{"date":"2024-02-01T16:00:00.000Z","stockId":777,"sp":12.48},{"date":"2024-01-31T16:00:00.000Z","stockId":777,"sp":12.84},{"date":"2024-01-30T16:00:00.000Z","stockId":777,"sp":13.31},{"date":"2024-01-29T16:00:00.000Z","stockId":777,"sp":13.78},{"date":"2024-01-28T16:00:00.000Z","stockId":777,"sp":14.2},{"date":"2024-01-25T16:00:00.000Z","stockId":777,"sp":14.4},{"date":"2024-01-24T16:00:00.000Z","stockId":777,"sp":14.35},{"date":"2024-01-23T16:00:00.000Z","stockId":777,"sp":13.44},{"date":"2024-01-22T16:00:00.000Z","stockId":777,"sp":12.69},{"date":"2024-01-21T16:00:00.000Z","stockId":777,"sp":12.84},{"date":"2024-01-18T16:00:00.000Z","stockId":777,"sp":13.89},{"date":"2024-01-17T16:00:00.000Z","stockId":777,"sp":13.84},{"date":"2024-01-16T16:00:00.000Z","stockId":777,"sp":14.15},{"date":"2024-01-15T16:00:00.000Z","stockId":777,"sp":14.55},{"date":"2024-01-14T16:00:00.000Z","stockId":777,"sp":14.52},{"date":"2024-01-11T16:00:00.000Z","stockId":777,"sp":14.63},{"date":"2024-01-10T16:00:00.000Z","stockId":777,"sp":14.76},{"date":"2024-01-09T16:00:00.000Z","stockId":777,"sp":14.51},{"date":"2024-01-08T16:00:00.000Z","stockId":777,"sp":14.52},{"date":"2024-01-07T16:00:00.000Z","stockId":777,"sp":14.62},{"date":"2024-01-04T16:00:00.000Z","stockId":777,"sp":15.09},{"date":"2024-01-03T16:00:00.000Z","stockId":777,"sp":14.98},{"date":"2024-01-02T16:00:00.000Z","stockId":777,"sp":15.33},{"date":"2024-01-01T16:00:00.000Z","stockId":777,"sp":14.57},{"date":"2023-12-28T16:00:00.000Z","stockId":777,"sp":14.54},{"date":"2023-12-27T16:00:00.000Z","stockId":777,"sp":13.99},{"date":"2023-12-26T16:00:00.000Z","stockId":777,"sp":14.08},{"date":"2023-12-25T16:00:00.000Z","stockId":777,"sp":13.91},{"date":"2023-12-24T16:00:00.000Z","stockId":777,"sp":13.83},{"date":"2023-12-21T16:00:00.000Z","stockId":777,"sp":13.52},{"date":"2023-12-20T16:00:00.000Z","stockId":777,"sp":13.7},{"date":"2023-12-19T16:00:00.000Z","stockId":777,"sp":13.57},{"date":"2023-12-18T16:00:00.000Z","stockId":777,"sp":13.85},{"date":"2023-12-17T16:00:00.000Z","stockId":777,"sp":13.9},{"date":"2023-12-14T16:00:00.000Z","stockId":777,"sp":13.5},{"date":"2023-12-13T16:00:00.000Z","stockId":777,"sp":13.56},{"date":"2023-12-12T16:00:00.000Z","stockId":777,"sp":13.64},{"date":"2023-12-11T16:00:00.000Z","stockId":777,"sp":13.58},{"date":"2023-12-10T16:00:00.000Z","stockId":777,"sp":13.21},{"date":"2023-12-07T16:00:00.000Z","stockId":777,"sp":12.95},{"date":"2023-12-06T16:00:00.000Z","stockId":777,"sp":13.33},{"date":"2023-12-05T16:00:00.000Z","stockId":777,"sp":13.34},{"date":"2023-12-04T16:00:00.000Z","stockId":777,"sp":13.24},{"date":"2023-12-03T16:00:00.000Z","stockId":777,"sp":13.31},{"date":"2023-11-30T16:00:00.000Z","stockId":777,"sp":13.04},{"date":"2023-11-29T16:00:00.000Z","stockId":777,"sp":12.89},{"date":"2023-11-28T16:00:00.000Z","stockId":777,"sp":12.98},{"date":"2023-11-27T16:00:00.000Z","stockId":777,"sp":13.09},{"date":"2023-11-26T16:00:00.000Z","stockId":777,"sp":13.02},{"date":"2023-11-23T16:00:00.000Z","stockId":777,"sp":12.99},{"date":"2023-11-22T16:00:00.000Z","stockId":777,"sp":13.11},{"date":"2023-11-21T16:00:00.000Z","stockId":777,"sp":12.92},{"date":"2023-11-20T16:00:00.000Z","stockId":777,"sp":13.07},{"date":"2023-11-19T16:00:00.000Z","stockId":777,"sp":13.18},{"date":"2023-11-16T16:00:00.000Z","stockId":777,"sp":13.08},{"date":"2023-11-15T16:00:00.000Z","stockId":777,"sp":12.96},{"date":"2023-11-14T16:00:00.000Z","stockId":777,"sp":13.12},{"date":"2023-11-13T16:00:00.000Z","stockId":777,"sp":13.11},{"date":"2023-11-12T16:00:00.000Z","stockId":777,"sp":13.11},{"date":"2023-11-09T16:00:00.000Z","stockId":777,"sp":12.84},{"date":"2023-11-08T16:00:00.000Z","stockId":777,"sp":12.78},{"date":"2023-11-07T16:00:00.000Z","stockId":777,"sp":12.84},{"date":"2023-11-06T16:00:00.000Z","stockId":777,"sp":12.74},{"date":"2023-11-05T16:00:00.000Z","stockId":777,"sp":12.75},{"date":"2023-11-02T16:00:00.000Z","stockId":777,"sp":12.74},{"date":"2023-11-01T16:00:00.000Z","stockId":777,"sp":12.64},{"date":"2023-10-31T16:00:00.000Z","stockId":777,"sp":12.79},{"date":"2023-10-30T16:00:00.000Z","stockId":777,"sp":12.8},{"date":"2023-10-29T16:00:00.000Z","stockId":777,"sp":13},{"date":"2023-10-26T16:00:00.000Z","stockId":777,"sp":12.66},{"date":"2023-10-25T16:00:00.000Z","stockId":777,"sp":12.82},{"date":"2023-10-24T16:00:00.000Z","stockId":777,"sp":12.62},{"date":"2023-10-23T16:00:00.000Z","stockId":777,"sp":12.42},{"date":"2023-10-22T16:00:00.000Z","stockId":777,"sp":12.26},{"date":"2023-10-19T16:00:00.000Z","stockId":777,"sp":12.45},{"date":"2023-10-18T16:00:00.000Z","stockId":777,"sp":12.58},{"date":"2023-10-17T16:00:00.000Z","stockId":777,"sp":12.65},{"date":"2023-10-16T16:00:00.000Z","stockId":777,"sp":12.97},{"date":"2023-10-15T16:00:00.000Z","stockId":777,"sp":13.08},{"date":"2023-10-12T16:00:00.000Z","stockId":777,"sp":13.03},{"date":"2023-10-11T16:00:00.000Z","stockId":777,"sp":13.14},{"date":"2023-10-10T16:00:00.000Z","stockId":777,"sp":13.16},{"date":"2023-10-09T16:00:00.000Z","stockId":777,"sp":13.21},{"date":"2023-10-08T16:00:00.000Z","stockId":777,"sp":13.43},{"date":"2023-09-27T16:00:00.000Z","stockId":777,"sp":13.23},{"date":"2023-09-26T16:00:00.000Z","stockId":777,"sp":13.02},{"date":"2023-09-25T16:00:00.000Z","stockId":777,"sp":12.77},{"date":"2023-09-24T16:00:00.000Z","stockId":777,"sp":12.73},{"date":"2023-09-21T16:00:00.000Z","stockId":777,"sp":12.85},{"date":"2023-09-20T16:00:00.000Z","stockId":777,"sp":12.6},{"date":"2023-09-19T16:00:00.000Z","stockId":777,"sp":12.7},{"date":"2023-09-18T16:00:00.000Z","stockId":777,"sp":12.7},{"date":"2023-09-17T16:00:00.000Z","stockId":777,"sp":12.81},{"date":"2023-09-14T16:00:00.000Z","stockId":777,"sp":12.83},{"date":"2023-09-13T16:00:00.000Z","stockId":777,"sp":12.89},{"date":"2023-09-12T16:00:00.000Z","stockId":777,"sp":12.99},{"date":"2023-09-11T16:00:00.000Z","stockId":777,"sp":13.22},{"date":"2023-09-10T16:00:00.000Z","stockId":777,"sp":13.4},{"date":"2023-09-07T16:00:00.000Z","stockId":777,"sp":13.23},{"date":"2023-09-06T16:00:00.000Z","stockId":777,"sp":12.96},{"date":"2023-09-05T16:00:00.000Z","stockId":777,"sp":13.39},{"date":"2023-09-04T16:00:00.000Z","stockId":777,"sp":13.43},{"date":"2023-09-03T16:00:00.000Z","stockId":777,"sp":13.51},{"date":"2023-08-31T16:00:00.000Z","stockId":777,"sp":13.65},{"date":"2023-08-30T16:00:00.000Z","stockId":777,"sp":13.65},{"date":"2023-08-29T16:00:00.000Z","stockId":777,"sp":13.73},{"date":"2023-08-28T16:00:00.000Z","stockId":777,"sp":13.78},{"date":"2023-08-27T16:00:00.000Z","stockId":777,"sp":13.34},{"date":"2023-08-24T16:00:00.000Z","stockId":777,"sp":12.82},{"date":"2023-08-23T16:00:00.000Z","stockId":777,"sp":13.37},{"date":"2023-08-22T16:00:00.000Z","stockId":777,"sp":13.3},{"date":"2023-08-21T16:00:00.000Z","stockId":777,"sp":13.68},{"date":"2023-08-20T16:00:00.000Z","stockId":777,"sp":13.69},{"date":"2023-08-17T16:00:00.000Z","stockId":777,"sp":13.74},{"date":"2023-08-16T16:00:00.000Z","stockId":777,"sp":13.85},{"date":"2023-08-15T16:00:00.000Z","stockId":777,"sp":13.45},{"date":"2023-08-14T16:00:00.000Z","stockId":777,"sp":13.63},{"date":"2023-08-13T16:00:00.000Z","stockId":777,"sp":13.66},{"date":"2023-08-10T16:00:00.000Z","stockId":777,"sp":13.36},{"date":"2023-08-09T16:00:00.000Z","stockId":777,"sp":13.7},{"date":"2023-08-08T16:00:00.000Z","stockId":777,"sp":13.76},{"date":"2023-08-07T16:00:00.000Z","stockId":777,"sp":14.06},{"date":"2023-08-06T16:00:00.000Z","stockId":777,"sp":13.83},{"date":"2023-08-03T16:00:00.000Z","stockId":777,"sp":13.83},{"date":"2023-08-02T16:00:00.000Z","stockId":777,"sp":13.62},{"date":"2023-08-01T16:00:00.000Z","stockId":777,"sp":13.64},{"date":"2023-07-31T16:00:00.000Z","stockId":777,"sp":13.78},{"date":"2023-07-30T16:00:00.000Z","stockId":777,"sp":14.94},{"date":"2023-07-27T16:00:00.000Z","stockId":777,"sp":14.71},{"date":"2023-07-26T16:00:00.000Z","stockId":777,"sp":14.78},{"date":"2023-07-25T16:00:00.000Z","stockId":777,"sp":14.31}],"dateFlag":"day"}