window.pageData = {"stock":{"_id":778,"stockCode":"000778","exchange":"sz","market":"a","stockType":"company","followedNum":795,"ipoDate":"1997-06-05T16:00:00.000Z","areaCode":"cn","blackenedNum":10,"provinceCode":2,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":778,"establishDate":"1997-05-23T16:00:00.000Z","memoNum":6,"listingStatus":"normally_listed","currency":"CNY","name":"新兴铸管","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"xxzg","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":["2026-08-24T16:00:00.000Z"],"lastExpectedDate":"2026-08-24T16:00:00.000Z","lastUpdated":"2026-07-11T19:14:24.074Z"}],"province":{"shortName":"河北"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000230101,"stockCode":"230101","name":"普钢","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":230101,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":-91.48212820668645},"pb":{"mcw":0.7051652141008632},"ps_ttm":{"mcw":0.3256485743664868},"dyr":{"mcw":0.02088574778375494}},"staticDividendYieldRatio":0.024257807287867684},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000202,"stockCode":"C0202","exchange":"sz","stockType":"industry","source":"cni","tickerId":202,"name":"基础材料"},{"_id":2000000020203,"stockCode":"C020203","exchange":"sz","stockType":"industry","source":"cni","tickerId":20203,"name":"黑色金属"}],"sw":[{"_id":2010000230000,"stockCode":"230000","name":"钢铁","stockType":"industry","exchange":"sw","tickerId":230000,"source":"sw"},{"_id":2010000230100,"stockCode":"230100","name":"钢铁","stockType":"industry","exchange":"sw","tickerId":230100,"source":"sw"},{"_id":2010000230101,"stockCode":"230101","name":"普钢","stockType":"industry","exchange":"sw","tickerId":230101,"source":"sw"}],"sw_2021":[{"_id":2020000230000,"stockCode":"230000","name":"钢铁","stockType":"industry","exchange":"sw_2021","tickerId":230000,"source":"sw_2021"},{"_id":2020000230400,"stockCode":"230400","name":"普钢","stockType":"industry","exchange":"sw_2021","tickerId":230400,"source":"sw_2021"},{"_id":2020000230403,"stockCode":"230403","name":"钢铁管材","stockType":"industry","exchange":"sw_2021","tickerId":230403,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399440,"stockCode":"399440","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399440,"name":"国证钢铁","weighting":0.0284},{"_id":1000000930606,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930606","tickerId":930606,"source":"csi","name":"中证钢铁","weighting":0.026728},{"_id":1000000931588,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931588","tickerId":931588,"source":"csi","name":"1000价值稳健","weighting":0.00646},{"_id":1000000399377,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399377","tickerId":399377,"source":"cni","name":"小盘价值","weighting":0.005},{"_id":1000000000861,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000861","tickerId":861,"source":"csi","name":"央企创新","weighting":0.00346},{"_id":1000000399702,"stockCode":"399702","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399702,"name":"深证F120","weighting":0.0031},{"_id":1000000399326,"stockCode":"399326","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399326,"name":"成长40","weighting":0.0019},{"_id":1000000000987,"stockCode":"000987","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":987,"name":"全指材料","weighting":0.00178},{"_id":1000000399316,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399316","tickerId":399316,"source":"cni","name":"巨潮小盘","weighting":0.0012},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.0009},{"_id":1000000399371,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399371","tickerId":399371,"source":"cni","name":"国证价值","weighting":0.0009},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0005},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.0004},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0002},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00014},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00014}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.xinxing-pipes.com","companyName":"新兴铸管股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":778,"type":"tr_dri","cagr_p_r_fs":0.028173475197484477,"cagr_p_r_fys":-0.11158255845445453,"cagr_p_r_y1":-0.014964216005204922,"cagr_p_r_y3":-0.017117409313424092,"cagr_p_r_y5":0.018184872327675405,"p_r_fs":1.2441958556578112,"cagr_p_r_d30":-0.08532391486197533,"cagr_p_r_d60":-0.18022408263567757,"cagr_p_r_d90":-0.16735764447076684,"last_data_date":"2026-07-09T16:00:00.000Z","period_date":"1997-06-05T16:00:00.000Z","cagr_p_r_y10":-0.00043183538359437,"cagr_p_r_y20":0.049372328432595536,"cagr_p_r_d14":-0.0017244877257045488,"cagr_p_r_d7":-0.007062859449096681},"shnc":{"stockId":778,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":108715,"shnc_d90":-0.08429706122655256,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":108715,"shnc_q1":-0.08429706122655256,"shnc_q2":-0.09524047303988882,"shnc_q3":-0.11195066165659207,"shnc_y1":-0.115109436173763,"shnc_y2":-0.14499296112496166},"ple":{"stockId":778,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":778,"type":"mtasl","last_data_date":"2026-07-08T16:00:00.000Z","spc":-0.0163,"mtaslb":811375614,"mtaslb_mc_r":0.05772611038300851,"mtaslb_fbc":199316,"mtaslb_fb":805939676,"mtaslb_smc":7600,"mtaslb_sb":5435938,"fb_mc_rc_d1":0.000014180531456174285,"fb_mc_rc_d5":0.000268818784705646,"fb_mc_rc_d20":0.0010136713075709896,"fb_mc_rc_d60":0.0037726750386675445,"fb_mc_rc_d120":0.004268153971381445,"sb_mc_rc_d1":0.0000032198454717767825,"sb_mc_rc_d5":0.00012157596443058822,"sb_mc_rc_d20":-0.000009060209969571057,"sb_mc_rc_d60":-0.0001971378955265962,"sb_mc_rc_d120":-0.00018915329654376438,"npa_o_f_d1":199316,"npa_o_f_d120":74511931,"npa_o_f_d20":15842207,"npa_o_f_d5":3757381,"npa_o_f_d60":66326251,"fb_mc_rc_d240":0.0027879880670270375,"npa_o_f_d240":48313446},"mm_ha":{"stockId":778,"type":"mm_ha","mm_sh":23313978,"mm_sha":86494858,"mm_sh_cap_r":0.005987891590314749,"spc":-0.0027,"mm_shc_v_r":0.4134991711511608,"mm_sh_nba_d1":77459672.5330064,"mm_sh_nba_d5":77459672.5330064,"mm_sh_nba_d20":77459672.5330064,"mm_sh_nba_d60":77459672.5330064,"mm_sh_nba_d120":108904716.05724457,"mm_sh_nba_d240":46110849.64662043,"mm_sh_cap_rc_d1":0.005202036523938582,"mm_sh_cap_rc_d5":0.005202036523938582,"mm_sh_cap_rc_d20":0.005202036523938582,"mm_sh_cap_rc_d60":0.005202036523938582,"mm_sh_cap_rc_d120":0.007382452338720449,"mm_sh_nbv_d1":20254678,"mm_sh_nbv_d5":20254678,"mm_sh_nbv_d20":20254678,"mm_sh_nbv_d60":20254678,"mm_sh_nbv_d120":28744357,"mm_sh_nbv_d240":11335897,"mm_sh_nbp_d1":5778891.697484688,"mm_sh_nbp_d5":1856853.8686269782,"mm_sh_nbp_d20":1856853.8686269782,"mm_sh_nbp_d60":1856853.8686269782,"mm_sh_nbp_d120":-759264.4780101463,"mm_sh_nbp_d240":5014280.800461223,"mm_sh_nbpr_d1":0.0746051656108182,"mm_sh_nbpr_d5":0.08133581642414622,"mm_sh_nbpr_d20":0.08133581642414622,"mm_sh_nbpr_d60":0.08133581642414622,"mm_sh_nbpr_d120":-0.040699172011004446,"mm_sh_nbpr_d240":0.05429758118330898,"mm_sh_cap_rc_d240":0.002911413858349454,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.003961023869036005,"mm_shc_v_r_d20":0.02067495855755804,"mm_shc_v_r_d240":-0.0002516971129587471,"mm_shc_v_r_d5":0.08269983423023217,"mm_shc_v_r_d60":0.006891652852519347,"mm_sh_cap_rc_q1":-0.0030128515649047363,"mm_sh_cap_rc_q2":-0.006773174237826451,"mm_sh_cap_rc_q3":-0.007179175964197275,"mm_sh_cap_rc_q4":-0.0019770257322320062,"mm_sh_nba_q1":-43133555.6022647,"mm_sh_nba_q2":-111328577.36008327,"mm_sh_nba_q3":-117930428.05854605,"mm_sh_nba_q4":-40470755.52553965,"mm_sh_nbv_q1":-11730599,"mm_sh_nbv_q2":-26371492,"mm_sh_nbv_q3":-27952268,"mm_sh_nbv_q4":-7697590}},"priceMetrics":{"pe_ttm":14.32040100515949,"d_pe_ttm":18.335062218050837,"pb":0.5473742670537878,"pb_wo_gw":0.5473742670537878,"dyr":0.02060439557840084,"mc":14425983517.400003,"mc_om":14425983517.400003,"sp":3.64,"spc":0.0083,"ta":171659855,"to_r":0.012197187954112653,"cmc":14172414220,"ecmc":8461969701.64,"ecmc_psh":77836,"shn":108715},"differentMarketStocks":[],"staticDividendYieldRatio":0.0206043956043956},"shareholdersEquityChangeData":[{"_id":"687bf82a96e83764e6166028","stockId":778,"source":"cn_info","shareholderName":"新兴际华集团有限公司","declarationDate":"2025-06-23T16:00:00.000Z","date":"2025-06-19T16:00:00.000Z","changeQuantity":11670000,"sharesChangeRatio":0.00294,"priceLimit":"3.508","sharesHeldAfterChange":0.4134,"quantityHeldAfterChange":1638318003,"priceFloor":3.508,"priceCeiling":3.508,"averagePrice":3.508,"stock":{"_id":778,"stockCode":"000778","exchange":"sz","market":"a","stockType":"company","followedNum":795,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":778,"memoNum":6,"currency":"CNY","name":"新兴铸管","isFollowed":false}},{"_id":"6872c23e9bb97e94007c8771","stockId":778,"source":"cn_info","shareholderName":"新兴际华集团有限公司","declarationDate":"2025-06-13T16:00:00.000Z","date":"2025-06-12T16:00:00.000Z","changeQuantity":29006000,"sharesChangeRatio":0.00732,"priceLimit":"3.531","sharesHeldAfterChange":0.4104,"quantityHeldAfterChange":1626648003,"priceFloor":3.531,"priceCeiling":3.531,"averagePrice":3.531,"stock":{"_id":778,"stockCode":"000778","exchange":"sz","market":"a","stockType":"company","followedNum":795,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":778,"memoNum":6,"currency":"CNY","name":"新兴铸管","isFollowed":false}},{"_id":"6866f10ba0c5fbf06245a3b5","stockId":778,"source":"cn_info","shareholderName":"新兴际华集团有限公司","declarationDate":"2025-06-04T16:00:00.000Z","date":"2025-06-03T16:00:00.000Z","changeQuantity":2833700,"sharesChangeRatio":0.00072,"priceLimit":"3.511","sharesHeldAfterChange":0.4031,"quantityHeldAfterChange":1597642003,"priceFloor":3.511,"priceCeiling":3.511,"averagePrice":3.511,"stock":{"_id":778,"stockCode":"000778","exchange":"sz","market":"a","stockType":"company","followedNum":795,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":778,"memoNum":6,"currency":"CNY","name":"新兴铸管","isFollowed":false}}],"priceMetricsList":[{"stockId":778,"date":"2026-07-09T16:00:00.000Z","sp":3.64},{"stockId":778,"date":"2026-07-08T16:00:00.000Z","sp":3.61},{"stockId":778,"date":"2026-07-07T16:00:00.000Z","sp":3.67},{"stockId":778,"date":"2026-07-06T16:00:00.000Z","sp":3.78},{"stockId":778,"date":"2026-07-05T16:00:00.000Z","sp":3.85},{"stockId":778,"date":"2026-07-02T16:00:00.000Z","sp":3.74},{"date":"2026-07-01T16:00:00.000Z","stockId":778,"sp":3.74},{"stockId":778,"date":"2026-06-30T16:00:00.000Z","sp":3.73},{"stockId":778,"date":"2026-06-29T16:00:00.000Z","sp":3.71},{"stockId":778,"date":"2026-06-28T16:00:00.000Z","sp":3.72},{"date":"2026-06-25T16:00:00.000Z","stockId":778,"sp":3.72},{"stockId":778,"date":"2026-06-24T16:00:00.000Z","sp":3.89},{"stockId":778,"date":"2026-06-23T16:00:00.000Z","sp":3.97},{"date":"2026-06-22T16:00:00.000Z","stockId":778,"sp":4.04},{"stockId":778,"date":"2026-06-21T16:00:00.000Z","sp":4.14},{"stockId":778,"date":"2026-06-17T16:00:00.000Z","sp":4.04},{"stockId":778,"date":"2026-06-16T16:00:00.000Z","sp":4.04},{"date":"2026-06-15T16:00:00.000Z","stockId":778,"sp":4.07},{"date":"2026-06-14T16:00:00.000Z","stockId":778,"sp":4.08},{"date":"2026-06-11T16:00:00.000Z","stockId":778,"sp":4.09},{"stockId":778,"date":"2026-06-10T16:00:00.000Z","sp":4},{"stockId":778,"date":"2026-06-09T16:00:00.000Z","sp":4.06},{"stockId":778,"date":"2026-06-08T16:00:00.000Z","sp":4.17},{"stockId":778,"date":"2026-06-07T16:00:00.000Z","sp":4.13},{"stockId":778,"date":"2026-06-04T16:00:00.000Z","sp":4.22},{"stockId":778,"date":"2026-06-03T16:00:00.000Z","sp":4.24},{"stockId":778,"date":"2026-06-02T16:00:00.000Z","sp":4.28},{"date":"2026-06-01T16:00:00.000Z","stockId":778,"sp":4.36},{"stockId":778,"date":"2026-05-31T16:00:00.000Z","sp":4.45},{"date":"2026-05-28T16:00:00.000Z","stockId":778,"sp":4.49},{"stockId":778,"date":"2026-05-27T16:00:00.000Z","sp":4.19},{"date":"2026-05-26T16:00:00.000Z","stockId":778,"sp":4.22},{"date":"2026-05-25T16:00:00.000Z","stockId":778,"sp":4.3},{"date":"2026-05-24T16:00:00.000Z","stockId":778,"sp":4.46},{"date":"2026-05-21T16:00:00.000Z","stockId":778,"sp":4.22},{"date":"2026-05-20T16:00:00.000Z","stockId":778,"sp":4.23},{"stockId":778,"date":"2026-05-19T16:00:00.000Z","sp":4.26},{"stockId":778,"date":"2026-05-18T16:00:00.000Z","sp":4.31},{"stockId":778,"date":"2026-05-17T16:00:00.000Z","sp":4.36},{"date":"2026-05-14T16:00:00.000Z","stockId":778,"sp":4.24},{"stockId":778,"date":"2026-05-13T16:00:00.000Z","sp":4.3},{"date":"2026-05-12T16:00:00.000Z","stockId":778,"sp":4.43},{"date":"2026-05-11T16:00:00.000Z","stockId":778,"sp":4.45},{"stockId":778,"date":"2026-05-10T16:00:00.000Z","sp":4.53},{"date":"2026-05-07T16:00:00.000Z","stockId":778,"sp":4.48},{"stockId":778,"date":"2026-05-06T16:00:00.000Z","sp":4.57},{"date":"2026-05-05T16:00:00.000Z","stockId":778,"sp":4.63},{"stockId":778,"date":"2026-04-29T16:00:00.000Z","sp":4.6},{"stockId":778,"date":"2026-04-28T16:00:00.000Z","sp":4.7},{"date":"2026-04-27T16:00:00.000Z","stockId":778,"sp":4.53},{"date":"2026-04-26T16:00:00.000Z","stockId":778,"sp":4.43},{"stockId":778,"date":"2026-04-23T16:00:00.000Z","sp":4.55},{"date":"2026-04-22T16:00:00.000Z","stockId":778,"sp":4.61},{"stockId":778,"date":"2026-04-21T16:00:00.000Z","sp":4.68},{"stockId":778,"date":"2026-04-20T16:00:00.000Z","sp":4.78},{"date":"2026-04-19T16:00:00.000Z","stockId":778,"sp":4.75},{"date":"2026-04-16T16:00:00.000Z","stockId":778,"sp":4.46},{"stockId":778,"date":"2026-04-15T16:00:00.000Z","sp":4.47},{"date":"2026-04-14T16:00:00.000Z","stockId":778,"sp":4.46},{"date":"2026-04-13T16:00:00.000Z","stockId":778,"sp":4.51},{"stockId":778,"date":"2026-04-12T16:00:00.000Z","sp":4.46},{"date":"2026-04-09T16:00:00.000Z","stockId":778,"sp":4.46},{"date":"2026-04-08T16:00:00.000Z","stockId":778,"sp":4.64},{"date":"2026-04-07T16:00:00.000Z","stockId":778,"sp":4.71},{"date":"2026-04-06T16:00:00.000Z","stockId":778,"sp":4.56},{"date":"2026-04-02T16:00:00.000Z","stockId":778,"sp":4.59},{"date":"2026-04-01T16:00:00.000Z","stockId":778,"sp":4.62},{"stockId":778,"date":"2026-03-31T16:00:00.000Z","sp":4.66},{"stockId":778,"date":"2026-03-30T16:00:00.000Z","sp":4.62},{"date":"2026-03-29T16:00:00.000Z","stockId":778,"sp":4.58},{"date":"2026-03-26T16:00:00.000Z","stockId":778,"sp":4.53},{"stockId":778,"date":"2026-03-25T16:00:00.000Z","sp":4.52},{"date":"2026-03-24T16:00:00.000Z","stockId":778,"sp":4.5},{"date":"2026-03-23T16:00:00.000Z","stockId":778,"sp":4.46},{"date":"2026-03-22T16:00:00.000Z","stockId":778,"sp":4.24},{"date":"2026-03-19T16:00:00.000Z","stockId":778,"sp":4.51},{"stockId":778,"date":"2026-03-18T16:00:00.000Z","sp":4.64},{"date":"2026-03-17T16:00:00.000Z","stockId":778,"sp":4.78},{"stockId":778,"date":"2026-03-16T16:00:00.000Z","sp":4.8},{"stockId":778,"date":"2026-03-15T16:00:00.000Z","sp":4.81},{"date":"2026-03-12T16:00:00.000Z","stockId":778,"sp":4.97},{"date":"2026-03-11T16:00:00.000Z","stockId":778,"sp":4.96},{"stockId":778,"date":"2026-03-10T16:00:00.000Z","sp":4.95},{"stockId":778,"date":"2026-03-09T16:00:00.000Z","sp":5.01},{"date":"2026-03-08T16:00:00.000Z","stockId":778,"sp":5},{"stockId":778,"date":"2026-03-05T16:00:00.000Z","sp":5.07},{"stockId":778,"date":"2026-03-04T16:00:00.000Z","sp":5.06},{"stockId":778,"date":"2026-03-03T16:00:00.000Z","sp":5.09},{"date":"2026-03-02T16:00:00.000Z","stockId":778,"sp":5.12},{"date":"2026-03-01T16:00:00.000Z","stockId":778,"sp":5.28},{"stockId":778,"date":"2026-02-26T16:00:00.000Z","sp":5.24},{"stockId":778,"date":"2026-02-25T16:00:00.000Z","sp":5.15},{"stockId":778,"date":"2026-02-24T16:00:00.000Z","sp":5.17},{"date":"2026-02-23T16:00:00.000Z","stockId":778,"sp":5.07},{"date":"2026-02-12T16:00:00.000Z","stockId":778,"sp":4.85},{"stockId":778,"date":"2026-02-11T16:00:00.000Z","sp":4.96},{"stockId":778,"date":"2026-02-10T16:00:00.000Z","sp":4.96},{"stockId":778,"date":"2026-02-09T16:00:00.000Z","sp":5},{"stockId":778,"date":"2026-02-08T16:00:00.000Z","sp":5.06},{"date":"2026-02-05T16:00:00.000Z","stockId":778,"sp":5.08},{"date":"2026-02-04T16:00:00.000Z","stockId":778,"sp":5.18},{"stockId":778,"date":"2026-02-03T16:00:00.000Z","sp":5.05},{"stockId":778,"date":"2026-02-02T16:00:00.000Z","sp":4.85},{"stockId":778,"date":"2026-02-01T16:00:00.000Z","sp":4.75},{"stockId":778,"date":"2026-01-29T16:00:00.000Z","sp":5.05},{"date":"2026-01-28T16:00:00.000Z","stockId":778,"sp":4.87},{"stockId":778,"date":"2026-01-27T16:00:00.000Z","sp":4.84},{"stockId":778,"date":"2026-01-26T16:00:00.000Z","sp":4.71},{"date":"2026-01-25T16:00:00.000Z","stockId":778,"sp":4.69},{"stockId":778,"date":"2026-01-22T16:00:00.000Z","sp":4.67},{"date":"2026-01-21T16:00:00.000Z","stockId":778,"sp":4.72},{"date":"2026-01-20T16:00:00.000Z","stockId":778,"sp":4.67},{"date":"2026-01-19T16:00:00.000Z","stockId":778,"sp":4.66},{"date":"2026-01-18T16:00:00.000Z","stockId":778,"sp":4.46},{"date":"2026-01-15T16:00:00.000Z","stockId":778,"sp":4.44},{"stockId":778,"date":"2026-01-14T16:00:00.000Z","sp":4.34},{"stockId":778,"date":"2026-01-13T16:00:00.000Z","sp":4.36},{"stockId":778,"date":"2026-01-12T16:00:00.000Z","sp":4.24},{"stockId":778,"date":"2026-01-11T16:00:00.000Z","sp":4.32},{"stockId":778,"date":"2026-01-08T16:00:00.000Z","sp":4.25},{"date":"2026-01-07T16:00:00.000Z","stockId":778,"sp":4.24},{"date":"2026-01-06T16:00:00.000Z","stockId":778,"sp":4.26},{"date":"2026-01-05T16:00:00.000Z","stockId":778,"sp":4.23},{"date":"2026-01-04T16:00:00.000Z","stockId":778,"sp":4.18},{"date":"2025-12-30T16:00:00.000Z","stockId":778,"sp":4.18},{"date":"2025-12-29T16:00:00.000Z","stockId":778,"sp":4.18},{"date":"2025-12-28T16:00:00.000Z","stockId":778,"sp":4.2},{"date":"2025-12-25T16:00:00.000Z","stockId":778,"sp":4.19},{"date":"2025-12-24T16:00:00.000Z","stockId":778,"sp":4.15},{"date":"2025-12-23T16:00:00.000Z","stockId":778,"sp":4.13},{"date":"2025-12-22T16:00:00.000Z","stockId":778,"sp":4.1},{"date":"2025-12-21T16:00:00.000Z","stockId":778,"sp":4.1},{"date":"2025-12-18T16:00:00.000Z","stockId":778,"sp":4.12},{"date":"2025-12-17T16:00:00.000Z","stockId":778,"sp":4.05},{"date":"2025-12-16T16:00:00.000Z","stockId":778,"sp":4.04},{"date":"2025-12-15T16:00:00.000Z","stockId":778,"sp":4},{"date":"2025-12-14T16:00:00.000Z","stockId":778,"sp":4.09},{"date":"2025-12-11T16:00:00.000Z","stockId":778,"sp":4.03},{"date":"2025-12-10T16:00:00.000Z","stockId":778,"sp":3.96},{"date":"2025-12-09T16:00:00.000Z","stockId":778,"sp":4.02},{"date":"2025-12-08T16:00:00.000Z","stockId":778,"sp":4},{"date":"2025-12-07T16:00:00.000Z","stockId":778,"sp":4.1},{"date":"2025-12-04T16:00:00.000Z","stockId":778,"sp":4.11},{"date":"2025-12-03T16:00:00.000Z","stockId":778,"sp":4.01},{"date":"2025-12-02T16:00:00.000Z","stockId":778,"sp":4.01},{"date":"2025-12-01T16:00:00.000Z","stockId":778,"sp":4.02},{"date":"2025-11-30T16:00:00.000Z","stockId":778,"sp":4},{"date":"2025-11-27T16:00:00.000Z","stockId":778,"sp":3.96},{"date":"2025-11-26T16:00:00.000Z","stockId":778,"sp":3.92},{"date":"2025-11-25T16:00:00.000Z","stockId":778,"sp":3.93},{"date":"2025-11-24T16:00:00.000Z","stockId":778,"sp":3.96},{"date":"2025-11-23T16:00:00.000Z","stockId":778,"sp":3.98},{"date":"2025-11-20T16:00:00.000Z","stockId":778,"sp":3.97},{"date":"2025-11-19T16:00:00.000Z","stockId":778,"sp":4.14},{"date":"2025-11-18T16:00:00.000Z","stockId":778,"sp":4.14},{"date":"2025-11-17T16:00:00.000Z","stockId":778,"sp":4.19},{"date":"2025-11-16T16:00:00.000Z","stockId":778,"sp":4.35},{"date":"2025-11-13T16:00:00.000Z","stockId":778,"sp":4.33},{"date":"2025-11-12T16:00:00.000Z","stockId":778,"sp":4.34},{"date":"2025-11-11T16:00:00.000Z","stockId":778,"sp":4.32},{"date":"2025-11-10T16:00:00.000Z","stockId":778,"sp":4.36},{"date":"2025-11-09T16:00:00.000Z","stockId":778,"sp":4.38},{"date":"2025-11-06T16:00:00.000Z","stockId":778,"sp":4.42},{"date":"2025-11-05T16:00:00.000Z","stockId":778,"sp":4.43},{"date":"2025-11-04T16:00:00.000Z","stockId":778,"sp":4.34},{"date":"2025-11-03T16:00:00.000Z","stockId":778,"sp":4.33},{"date":"2025-11-02T16:00:00.000Z","stockId":778,"sp":4.38},{"date":"2025-10-30T16:00:00.000Z","stockId":778,"sp":4.33},{"date":"2025-10-29T16:00:00.000Z","stockId":778,"sp":4.33},{"date":"2025-10-28T16:00:00.000Z","stockId":778,"sp":4.38},{"date":"2025-10-27T16:00:00.000Z","stockId":778,"sp":4.26},{"date":"2025-10-26T16:00:00.000Z","stockId":778,"sp":4.32},{"date":"2025-10-23T16:00:00.000Z","stockId":778,"sp":4.04},{"date":"2025-10-22T16:00:00.000Z","stockId":778,"sp":4},{"date":"2025-10-21T16:00:00.000Z","stockId":778,"sp":3.95},{"date":"2025-10-20T16:00:00.000Z","stockId":778,"sp":3.95},{"date":"2025-10-19T16:00:00.000Z","stockId":778,"sp":3.92},{"date":"2025-10-16T16:00:00.000Z","stockId":778,"sp":3.89},{"date":"2025-10-15T16:00:00.000Z","stockId":778,"sp":3.91},{"date":"2025-10-14T16:00:00.000Z","stockId":778,"sp":3.98},{"date":"2025-10-13T16:00:00.000Z","stockId":778,"sp":3.98},{"date":"2025-10-12T16:00:00.000Z","stockId":778,"sp":4.01},{"date":"2025-10-09T16:00:00.000Z","stockId":778,"sp":3.98},{"date":"2025-10-08T16:00:00.000Z","stockId":778,"sp":3.96},{"date":"2025-09-29T16:00:00.000Z","stockId":778,"sp":3.85},{"date":"2025-09-28T16:00:00.000Z","stockId":778,"sp":3.79},{"date":"2025-09-25T16:00:00.000Z","stockId":778,"sp":3.73},{"date":"2025-09-24T16:00:00.000Z","stockId":778,"sp":3.73},{"date":"2025-09-23T16:00:00.000Z","stockId":778,"sp":3.76},{"date":"2025-09-22T16:00:00.000Z","stockId":778,"sp":3.74},{"date":"2025-09-21T16:00:00.000Z","stockId":778,"sp":3.82},{"date":"2025-09-18T16:00:00.000Z","stockId":778,"sp":3.84},{"date":"2025-09-17T16:00:00.000Z","stockId":778,"sp":3.85},{"date":"2025-09-16T16:00:00.000Z","stockId":778,"sp":3.89},{"date":"2025-09-15T16:00:00.000Z","stockId":778,"sp":3.86},{"date":"2025-09-14T16:00:00.000Z","stockId":778,"sp":3.85},{"date":"2025-09-11T16:00:00.000Z","stockId":778,"sp":3.85},{"date":"2025-09-10T16:00:00.000Z","stockId":778,"sp":3.83},{"date":"2025-09-09T16:00:00.000Z","stockId":778,"sp":3.79},{"date":"2025-09-08T16:00:00.000Z","stockId":778,"sp":3.79},{"date":"2025-09-07T16:00:00.000Z","stockId":778,"sp":3.79},{"date":"2025-09-04T16:00:00.000Z","stockId":778,"sp":3.72},{"date":"2025-09-03T16:00:00.000Z","stockId":778,"sp":3.72},{"date":"2025-09-02T16:00:00.000Z","stockId":778,"sp":3.73},{"date":"2025-09-01T16:00:00.000Z","stockId":778,"sp":3.79},{"date":"2025-08-31T16:00:00.000Z","stockId":778,"sp":3.83},{"date":"2025-08-28T16:00:00.000Z","stockId":778,"sp":3.83},{"date":"2025-08-27T16:00:00.000Z","stockId":778,"sp":3.8},{"date":"2025-08-26T16:00:00.000Z","stockId":778,"sp":3.81},{"date":"2025-08-25T16:00:00.000Z","stockId":778,"sp":3.92},{"date":"2025-08-24T16:00:00.000Z","stockId":778,"sp":3.84},{"date":"2025-08-21T16:00:00.000Z","stockId":778,"sp":3.79},{"date":"2025-08-20T16:00:00.000Z","stockId":778,"sp":3.78},{"date":"2025-08-19T16:00:00.000Z","stockId":778,"sp":3.77},{"date":"2025-08-18T16:00:00.000Z","stockId":778,"sp":3.71},{"date":"2025-08-17T16:00:00.000Z","stockId":778,"sp":3.72},{"date":"2025-08-14T16:00:00.000Z","stockId":778,"sp":3.72},{"date":"2025-08-13T16:00:00.000Z","stockId":778,"sp":3.68},{"date":"2025-08-12T16:00:00.000Z","stockId":778,"sp":3.77},{"date":"2025-08-11T16:00:00.000Z","stockId":778,"sp":3.78},{"date":"2025-08-10T16:00:00.000Z","stockId":778,"sp":3.8},{"date":"2025-08-07T16:00:00.000Z","stockId":778,"sp":3.82},{"date":"2025-08-06T16:00:00.000Z","stockId":778,"sp":3.76},{"date":"2025-08-05T16:00:00.000Z","stockId":778,"sp":3.78},{"date":"2025-08-04T16:00:00.000Z","stockId":778,"sp":3.79},{"date":"2025-08-03T16:00:00.000Z","stockId":778,"sp":3.76},{"date":"2025-07-31T16:00:00.000Z","stockId":778,"sp":3.76},{"date":"2025-07-30T16:00:00.000Z","stockId":778,"sp":3.77},{"date":"2025-07-29T16:00:00.000Z","stockId":778,"sp":3.9},{"date":"2025-07-28T16:00:00.000Z","stockId":778,"sp":3.91},{"date":"2025-07-27T16:00:00.000Z","stockId":778,"sp":3.86},{"date":"2025-07-24T16:00:00.000Z","stockId":778,"sp":3.89},{"date":"2025-07-23T16:00:00.000Z","stockId":778,"sp":3.95},{"date":"2025-07-22T16:00:00.000Z","stockId":778,"sp":3.93},{"date":"2025-07-21T16:00:00.000Z","stockId":778,"sp":3.99},{"date":"2025-07-20T16:00:00.000Z","stockId":778,"sp":3.9},{"date":"2025-07-17T16:00:00.000Z","stockId":778,"sp":3.71},{"date":"2025-07-16T16:00:00.000Z","stockId":778,"sp":3.69},{"date":"2025-07-15T16:00:00.000Z","stockId":778,"sp":3.67},{"date":"2025-07-14T16:00:00.000Z","stockId":778,"sp":3.69},{"date":"2025-07-13T16:00:00.000Z","stockId":778,"sp":3.73},{"date":"2025-07-10T16:00:00.000Z","stockId":778,"sp":3.75},{"date":"2025-07-09T16:00:00.000Z","stockId":778,"sp":3.77},{"date":"2025-07-08T16:00:00.000Z","stockId":778,"sp":3.71},{"date":"2025-07-07T16:00:00.000Z","stockId":778,"sp":3.72},{"date":"2025-07-06T16:00:00.000Z","stockId":778,"sp":3.7},{"date":"2025-07-03T16:00:00.000Z","stockId":778,"sp":3.69},{"date":"2025-07-02T16:00:00.000Z","stockId":778,"sp":3.71},{"date":"2025-07-01T16:00:00.000Z","stockId":778,"sp":3.73},{"date":"2025-06-30T16:00:00.000Z","stockId":778,"sp":3.71},{"date":"2025-06-29T16:00:00.000Z","stockId":778,"sp":3.72},{"date":"2025-06-26T16:00:00.000Z","stockId":778,"sp":3.57},{"date":"2025-06-25T16:00:00.000Z","stockId":778,"sp":3.47},{"date":"2025-06-24T16:00:00.000Z","stockId":778,"sp":3.46},{"date":"2025-06-23T16:00:00.000Z","stockId":778,"sp":3.47},{"date":"2025-06-22T16:00:00.000Z","stockId":778,"sp":3.44},{"date":"2025-06-19T16:00:00.000Z","stockId":778,"sp":3.42},{"date":"2025-06-18T16:00:00.000Z","stockId":778,"sp":3.43},{"date":"2025-06-17T16:00:00.000Z","stockId":778,"sp":3.45},{"date":"2025-06-16T16:00:00.000Z","stockId":778,"sp":3.46},{"date":"2025-06-15T16:00:00.000Z","stockId":778,"sp":3.42},{"date":"2025-06-12T16:00:00.000Z","stockId":778,"sp":3.46},{"date":"2025-06-11T16:00:00.000Z","stockId":778,"sp":3.51},{"date":"2025-06-10T16:00:00.000Z","stockId":778,"sp":3.55},{"date":"2025-06-09T16:00:00.000Z","stockId":778,"sp":3.54},{"date":"2025-06-08T16:00:00.000Z","stockId":778,"sp":3.57},{"date":"2025-06-05T16:00:00.000Z","stockId":778,"sp":3.56},{"date":"2025-06-04T16:00:00.000Z","stockId":778,"sp":3.54},{"date":"2025-06-03T16:00:00.000Z","stockId":778,"sp":3.52},{"date":"2025-06-02T16:00:00.000Z","stockId":778,"sp":3.47},{"date":"2025-05-29T16:00:00.000Z","stockId":778,"sp":3.51},{"date":"2025-05-28T16:00:00.000Z","stockId":778,"sp":3.5},{"date":"2025-05-27T16:00:00.000Z","stockId":778,"sp":3.46},{"date":"2025-05-26T16:00:00.000Z","stockId":778,"sp":3.48},{"date":"2025-05-25T16:00:00.000Z","stockId":778,"sp":3.46},{"date":"2025-05-22T16:00:00.000Z","stockId":778,"sp":3.44},{"date":"2025-05-21T16:00:00.000Z","stockId":778,"sp":3.46},{"date":"2025-05-20T16:00:00.000Z","stockId":778,"sp":3.5},{"date":"2025-05-19T16:00:00.000Z","stockId":778,"sp":3.52},{"date":"2025-05-18T16:00:00.000Z","stockId":778,"sp":3.54},{"date":"2025-05-15T16:00:00.000Z","stockId":778,"sp":3.49},{"date":"2025-05-14T16:00:00.000Z","stockId":778,"sp":3.51},{"date":"2025-05-13T16:00:00.000Z","stockId":778,"sp":3.51},{"date":"2025-05-12T16:00:00.000Z","stockId":778,"sp":3.48},{"date":"2025-05-11T16:00:00.000Z","stockId":778,"sp":3.47},{"date":"2025-05-08T16:00:00.000Z","stockId":778,"sp":3.45},{"date":"2025-05-07T16:00:00.000Z","stockId":778,"sp":3.48},{"date":"2025-05-06T16:00:00.000Z","stockId":778,"sp":3.47},{"date":"2025-05-05T16:00:00.000Z","stockId":778,"sp":3.43},{"date":"2025-04-29T16:00:00.000Z","stockId":778,"sp":3.37},{"date":"2025-04-28T16:00:00.000Z","stockId":778,"sp":3.41},{"date":"2025-04-27T16:00:00.000Z","stockId":778,"sp":3.38},{"date":"2025-04-24T16:00:00.000Z","stockId":778,"sp":3.37},{"date":"2025-04-23T16:00:00.000Z","stockId":778,"sp":3.36},{"date":"2025-04-22T16:00:00.000Z","stockId":778,"sp":3.36},{"date":"2025-04-21T16:00:00.000Z","stockId":778,"sp":3.38},{"date":"2025-04-20T16:00:00.000Z","stockId":778,"sp":3.39},{"date":"2025-04-17T16:00:00.000Z","stockId":778,"sp":3.39},{"date":"2025-04-16T16:00:00.000Z","stockId":778,"sp":3.37},{"date":"2025-04-15T16:00:00.000Z","stockId":778,"sp":3.36},{"date":"2025-04-14T16:00:00.000Z","stockId":778,"sp":3.33},{"date":"2025-04-13T16:00:00.000Z","stockId":778,"sp":3.36},{"date":"2025-04-10T16:00:00.000Z","stockId":778,"sp":3.3},{"date":"2025-04-09T16:00:00.000Z","stockId":778,"sp":3.28},{"date":"2025-04-08T16:00:00.000Z","stockId":778,"sp":3.27},{"date":"2025-04-07T16:00:00.000Z","stockId":778,"sp":3.24},{"date":"2025-04-06T16:00:00.000Z","stockId":778,"sp":3.17},{"date":"2025-04-02T16:00:00.000Z","stockId":778,"sp":3.51},{"date":"2025-04-01T16:00:00.000Z","stockId":778,"sp":3.48},{"date":"2025-03-31T16:00:00.000Z","stockId":778,"sp":3.5},{"date":"2025-03-30T16:00:00.000Z","stockId":778,"sp":3.46},{"date":"2025-03-27T16:00:00.000Z","stockId":778,"sp":3.52},{"date":"2025-03-26T16:00:00.000Z","stockId":778,"sp":3.57},{"date":"2025-03-25T16:00:00.000Z","stockId":778,"sp":3.6},{"date":"2025-03-24T16:00:00.000Z","stockId":778,"sp":3.62},{"date":"2025-03-23T16:00:00.000Z","stockId":778,"sp":3.58},{"date":"2025-03-20T16:00:00.000Z","stockId":778,"sp":3.59},{"date":"2025-03-19T16:00:00.000Z","stockId":778,"sp":3.58},{"date":"2025-03-18T16:00:00.000Z","stockId":778,"sp":3.55},{"date":"2025-03-17T16:00:00.000Z","stockId":778,"sp":3.57},{"date":"2025-03-16T16:00:00.000Z","stockId":778,"sp":3.58},{"date":"2025-03-13T16:00:00.000Z","stockId":778,"sp":3.59},{"date":"2025-03-12T16:00:00.000Z","stockId":778,"sp":3.56},{"date":"2025-03-11T16:00:00.000Z","stockId":778,"sp":3.54},{"date":"2025-03-10T16:00:00.000Z","stockId":778,"sp":3.55},{"date":"2025-03-09T16:00:00.000Z","stockId":778,"sp":3.52},{"date":"2025-03-06T16:00:00.000Z","stockId":778,"sp":3.52},{"date":"2025-03-05T16:00:00.000Z","stockId":778,"sp":3.49},{"date":"2025-03-04T16:00:00.000Z","stockId":778,"sp":3.49},{"date":"2025-03-03T16:00:00.000Z","stockId":778,"sp":3.5},{"date":"2025-03-02T16:00:00.000Z","stockId":778,"sp":3.48},{"date":"2025-02-27T16:00:00.000Z","stockId":778,"sp":3.46},{"date":"2025-02-26T16:00:00.000Z","stockId":778,"sp":3.51},{"date":"2025-02-25T16:00:00.000Z","stockId":778,"sp":3.54},{"date":"2025-02-24T16:00:00.000Z","stockId":778,"sp":3.4},{"date":"2025-02-23T16:00:00.000Z","stockId":778,"sp":3.45},{"date":"2025-02-20T16:00:00.000Z","stockId":778,"sp":3.42},{"date":"2025-02-19T16:00:00.000Z","stockId":778,"sp":3.44},{"date":"2025-02-18T16:00:00.000Z","stockId":778,"sp":3.49},{"date":"2025-02-17T16:00:00.000Z","stockId":778,"sp":3.51},{"date":"2025-02-16T16:00:00.000Z","stockId":778,"sp":3.54},{"date":"2025-02-13T16:00:00.000Z","stockId":778,"sp":3.53},{"date":"2025-02-12T16:00:00.000Z","stockId":778,"sp":3.56},{"date":"2025-02-11T16:00:00.000Z","stockId":778,"sp":3.56},{"date":"2025-02-10T16:00:00.000Z","stockId":778,"sp":3.56},{"date":"2025-02-09T16:00:00.000Z","stockId":778,"sp":3.6},{"date":"2025-02-06T16:00:00.000Z","stockId":778,"sp":3.61},{"date":"2025-02-05T16:00:00.000Z","stockId":778,"sp":3.55},{"date":"2025-02-04T16:00:00.000Z","stockId":778,"sp":3.51},{"date":"2025-01-26T16:00:00.000Z","stockId":778,"sp":3.56},{"date":"2025-01-23T16:00:00.000Z","stockId":778,"sp":3.57},{"date":"2025-01-22T16:00:00.000Z","stockId":778,"sp":3.51},{"date":"2025-01-21T16:00:00.000Z","stockId":778,"sp":3.51},{"date":"2025-01-20T16:00:00.000Z","stockId":778,"sp":3.49},{"date":"2025-01-19T16:00:00.000Z","stockId":778,"sp":3.64},{"date":"2025-01-16T16:00:00.000Z","stockId":778,"sp":3.64},{"date":"2025-01-15T16:00:00.000Z","stockId":778,"sp":3.66},{"date":"2025-01-14T16:00:00.000Z","stockId":778,"sp":3.61},{"date":"2025-01-13T16:00:00.000Z","stockId":778,"sp":3.61},{"date":"2025-01-12T16:00:00.000Z","stockId":778,"sp":3.54},{"date":"2025-01-09T16:00:00.000Z","stockId":778,"sp":3.53},{"date":"2025-01-08T16:00:00.000Z","stockId":778,"sp":3.6},{"date":"2025-01-07T16:00:00.000Z","stockId":778,"sp":3.64},{"date":"2025-01-06T16:00:00.000Z","stockId":778,"sp":3.64},{"date":"2025-01-05T16:00:00.000Z","stockId":778,"sp":3.67},{"date":"2025-01-02T16:00:00.000Z","stockId":778,"sp":3.64},{"date":"2025-01-01T16:00:00.000Z","stockId":778,"sp":3.72},{"date":"2024-12-30T16:00:00.000Z","stockId":778,"sp":3.84},{"date":"2024-12-29T16:00:00.000Z","stockId":778,"sp":3.92},{"date":"2024-12-26T16:00:00.000Z","stockId":778,"sp":3.95},{"date":"2024-12-25T16:00:00.000Z","stockId":778,"sp":3.91},{"date":"2024-12-24T16:00:00.000Z","stockId":778,"sp":3.92},{"date":"2024-12-23T16:00:00.000Z","stockId":778,"sp":3.96},{"date":"2024-12-22T16:00:00.000Z","stockId":778,"sp":3.89},{"date":"2024-12-19T16:00:00.000Z","stockId":778,"sp":3.9},{"date":"2024-12-18T16:00:00.000Z","stockId":778,"sp":3.95},{"date":"2024-12-17T16:00:00.000Z","stockId":778,"sp":3.95},{"date":"2024-12-16T16:00:00.000Z","stockId":778,"sp":3.93},{"date":"2024-12-15T16:00:00.000Z","stockId":778,"sp":3.95},{"date":"2024-12-12T16:00:00.000Z","stockId":778,"sp":3.99},{"date":"2024-12-11T16:00:00.000Z","stockId":778,"sp":4.09},{"date":"2024-12-10T16:00:00.000Z","stockId":778,"sp":4.11},{"date":"2024-12-09T16:00:00.000Z","stockId":778,"sp":4.05},{"date":"2024-12-08T16:00:00.000Z","stockId":778,"sp":4.07},{"date":"2024-12-05T16:00:00.000Z","stockId":778,"sp":4.09},{"date":"2024-12-04T16:00:00.000Z","stockId":778,"sp":3.98},{"date":"2024-12-03T16:00:00.000Z","stockId":778,"sp":3.98},{"date":"2024-12-02T16:00:00.000Z","stockId":778,"sp":4.02},{"date":"2024-12-01T16:00:00.000Z","stockId":778,"sp":4},{"date":"2024-11-28T16:00:00.000Z","stockId":778,"sp":3.89},{"date":"2024-11-27T16:00:00.000Z","stockId":778,"sp":3.89},{"date":"2024-11-26T16:00:00.000Z","stockId":778,"sp":3.89},{"date":"2024-11-25T16:00:00.000Z","stockId":778,"sp":3.86},{"date":"2024-11-24T16:00:00.000Z","stockId":778,"sp":3.89},{"date":"2024-11-21T16:00:00.000Z","stockId":778,"sp":3.89},{"date":"2024-11-20T16:00:00.000Z","stockId":778,"sp":4.02},{"date":"2024-11-19T16:00:00.000Z","stockId":778,"sp":4.04},{"date":"2024-11-18T16:00:00.000Z","stockId":778,"sp":4.05},{"date":"2024-11-17T16:00:00.000Z","stockId":778,"sp":4.07},{"date":"2024-11-14T16:00:00.000Z","stockId":778,"sp":3.9},{"date":"2024-11-13T16:00:00.000Z","stockId":778,"sp":3.96},{"date":"2024-11-12T16:00:00.000Z","stockId":778,"sp":4.04},{"date":"2024-11-11T16:00:00.000Z","stockId":778,"sp":4.03},{"date":"2024-11-10T16:00:00.000Z","stockId":778,"sp":4.08},{"date":"2024-11-07T16:00:00.000Z","stockId":778,"sp":4.1},{"date":"2024-11-06T16:00:00.000Z","stockId":778,"sp":4.14},{"date":"2024-11-05T16:00:00.000Z","stockId":778,"sp":4.02},{"date":"2024-11-04T16:00:00.000Z","stockId":778,"sp":4.02},{"date":"2024-11-03T16:00:00.000Z","stockId":778,"sp":3.92},{"date":"2024-10-31T16:00:00.000Z","stockId":778,"sp":3.92},{"date":"2024-10-30T16:00:00.000Z","stockId":778,"sp":3.89},{"date":"2024-10-29T16:00:00.000Z","stockId":778,"sp":3.86},{"date":"2024-10-28T16:00:00.000Z","stockId":778,"sp":3.86},{"date":"2024-10-27T16:00:00.000Z","stockId":778,"sp":4.01},{"date":"2024-10-24T16:00:00.000Z","stockId":778,"sp":3.88},{"date":"2024-10-23T16:00:00.000Z","stockId":778,"sp":3.86},{"date":"2024-10-22T16:00:00.000Z","stockId":778,"sp":3.89},{"date":"2024-10-21T16:00:00.000Z","stockId":778,"sp":3.85},{"date":"2024-10-20T16:00:00.000Z","stockId":778,"sp":3.83},{"date":"2024-10-17T16:00:00.000Z","stockId":778,"sp":3.89},{"date":"2024-10-16T16:00:00.000Z","stockId":778,"sp":3.86},{"date":"2024-10-15T16:00:00.000Z","stockId":778,"sp":3.96},{"date":"2024-10-14T16:00:00.000Z","stockId":778,"sp":3.95},{"date":"2024-10-13T16:00:00.000Z","stockId":778,"sp":4.03},{"date":"2024-10-10T16:00:00.000Z","stockId":778,"sp":4.09},{"date":"2024-10-09T16:00:00.000Z","stockId":778,"sp":4.05},{"date":"2024-10-08T16:00:00.000Z","stockId":778,"sp":4.17},{"date":"2024-10-07T16:00:00.000Z","stockId":778,"sp":4.1},{"date":"2024-09-29T16:00:00.000Z","stockId":778,"sp":3.82},{"date":"2024-09-26T16:00:00.000Z","stockId":778,"sp":3.52},{"date":"2024-09-25T16:00:00.000Z","stockId":778,"sp":3.47},{"date":"2024-09-24T16:00:00.000Z","stockId":778,"sp":3.3},{"date":"2024-09-23T16:00:00.000Z","stockId":778,"sp":3.2},{"date":"2024-09-22T16:00:00.000Z","stockId":778,"sp":3.07},{"date":"2024-09-19T16:00:00.000Z","stockId":778,"sp":3.04},{"date":"2024-09-18T16:00:00.000Z","stockId":778,"sp":3.09},{"date":"2024-09-17T16:00:00.000Z","stockId":778,"sp":3.04},{"date":"2024-09-12T16:00:00.000Z","stockId":778,"sp":3.04},{"date":"2024-09-11T16:00:00.000Z","stockId":778,"sp":3.1},{"date":"2024-09-10T16:00:00.000Z","stockId":778,"sp":3.1},{"date":"2024-09-09T16:00:00.000Z","stockId":778,"sp":3.14},{"date":"2024-09-08T16:00:00.000Z","stockId":778,"sp":3.2},{"date":"2024-09-05T16:00:00.000Z","stockId":778,"sp":3.27},{"date":"2024-09-04T16:00:00.000Z","stockId":778,"sp":3.3},{"date":"2024-09-03T16:00:00.000Z","stockId":778,"sp":3.29},{"date":"2024-09-02T16:00:00.000Z","stockId":778,"sp":3.32},{"date":"2024-09-01T16:00:00.000Z","stockId":778,"sp":3.32},{"date":"2024-08-29T16:00:00.000Z","stockId":778,"sp":3.36},{"date":"2024-08-28T16:00:00.000Z","stockId":778,"sp":3.33},{"date":"2024-08-27T16:00:00.000Z","stockId":778,"sp":3.34},{"date":"2024-08-26T16:00:00.000Z","stockId":778,"sp":3.35},{"date":"2024-08-25T16:00:00.000Z","stockId":778,"sp":3.39},{"date":"2024-08-22T16:00:00.000Z","stockId":778,"sp":3.4},{"date":"2024-08-21T16:00:00.000Z","stockId":778,"sp":3.39},{"date":"2024-08-20T16:00:00.000Z","stockId":778,"sp":3.42},{"date":"2024-08-19T16:00:00.000Z","stockId":778,"sp":3.47},{"date":"2024-08-18T16:00:00.000Z","stockId":778,"sp":3.55},{"date":"2024-08-15T16:00:00.000Z","stockId":778,"sp":3.54},{"date":"2024-08-14T16:00:00.000Z","stockId":778,"sp":3.56},{"date":"2024-08-13T16:00:00.000Z","stockId":778,"sp":3.56},{"date":"2024-08-12T16:00:00.000Z","stockId":778,"sp":3.59},{"date":"2024-08-11T16:00:00.000Z","stockId":778,"sp":3.55},{"date":"2024-08-08T16:00:00.000Z","stockId":778,"sp":3.57},{"date":"2024-08-07T16:00:00.000Z","stockId":778,"sp":3.59},{"date":"2024-08-06T16:00:00.000Z","stockId":778,"sp":3.55},{"date":"2024-08-05T16:00:00.000Z","stockId":778,"sp":3.58},{"date":"2024-08-04T16:00:00.000Z","stockId":778,"sp":3.54},{"date":"2024-08-01T16:00:00.000Z","stockId":778,"sp":3.56},{"date":"2024-07-31T16:00:00.000Z","stockId":778,"sp":3.57},{"date":"2024-07-30T16:00:00.000Z","stockId":778,"sp":3.6},{"date":"2024-07-29T16:00:00.000Z","stockId":778,"sp":3.55},{"date":"2024-07-28T16:00:00.000Z","stockId":778,"sp":3.51},{"date":"2024-07-25T16:00:00.000Z","stockId":778,"sp":3.51},{"date":"2024-07-24T16:00:00.000Z","stockId":778,"sp":3.47},{"date":"2024-07-23T16:00:00.000Z","stockId":778,"sp":3.46},{"date":"2024-07-22T16:00:00.000Z","stockId":778,"sp":3.44},{"date":"2024-07-21T16:00:00.000Z","stockId":778,"sp":3.48},{"date":"2024-07-18T16:00:00.000Z","stockId":778,"sp":3.48},{"date":"2024-07-17T16:00:00.000Z","stockId":778,"sp":3.51},{"date":"2024-07-16T16:00:00.000Z","stockId":778,"sp":3.48},{"date":"2024-07-15T16:00:00.000Z","stockId":778,"sp":3.47},{"date":"2024-07-14T16:00:00.000Z","stockId":778,"sp":3.47},{"date":"2024-07-11T16:00:00.000Z","stockId":778,"sp":3.46},{"date":"2024-07-10T16:00:00.000Z","stockId":778,"sp":3.51},{"date":"2024-07-09T16:00:00.000Z","stockId":778,"sp":3.45},{"date":"2024-07-08T16:00:00.000Z","stockId":778,"sp":3.48},{"date":"2024-07-07T16:00:00.000Z","stockId":778,"sp":3.46},{"date":"2024-07-04T16:00:00.000Z","stockId":778,"sp":3.52},{"date":"2024-07-03T16:00:00.000Z","stockId":778,"sp":3.5},{"date":"2024-07-02T16:00:00.000Z","stockId":778,"sp":3.55},{"date":"2024-07-01T16:00:00.000Z","stockId":778,"sp":3.53},{"date":"2024-06-30T16:00:00.000Z","stockId":778,"sp":3.52},{"date":"2024-06-27T16:00:00.000Z","stockId":778,"sp":3.48},{"date":"2024-06-26T16:00:00.000Z","stockId":778,"sp":3.48},{"sp":3.52,"stockId":778,"date":"2024-06-25T16:00:00.000Z"},{"sp":3.49,"stockId":778,"date":"2024-06-24T16:00:00.000Z"},{"sp":3.49,"stockId":778,"date":"2024-06-23T16:00:00.000Z"},{"sp":3.56,"stockId":778,"date":"2024-06-20T16:00:00.000Z"},{"sp":3.53,"stockId":778,"date":"2024-06-19T16:00:00.000Z"},{"sp":3.57,"stockId":778,"date":"2024-06-18T16:00:00.000Z"},{"sp":3.58,"stockId":778,"date":"2024-06-17T16:00:00.000Z"},{"sp":3.56,"stockId":778,"date":"2024-06-16T16:00:00.000Z"},{"sp":3.62,"stockId":778,"date":"2024-06-13T16:00:00.000Z"},{"sp":3.58,"stockId":778,"date":"2024-06-12T16:00:00.000Z"},{"sp":3.59,"stockId":778,"date":"2024-06-11T16:00:00.000Z"},{"sp":3.54,"stockId":778,"date":"2024-06-10T16:00:00.000Z"},{"sp":3.59,"stockId":778,"date":"2024-06-06T16:00:00.000Z"},{"sp":3.54,"stockId":778,"date":"2024-06-05T16:00:00.000Z"},{"sp":3.58,"stockId":778,"date":"2024-06-04T16:00:00.000Z"},{"sp":3.65,"stockId":778,"date":"2024-06-03T16:00:00.000Z"},{"sp":3.6,"stockId":778,"date":"2024-06-02T16:00:00.000Z"},{"sp":3.67,"stockId":778,"date":"2024-05-30T16:00:00.000Z"},{"sp":3.7,"stockId":778,"date":"2024-05-29T16:00:00.000Z"},{"sp":3.72,"stockId":778,"date":"2024-05-28T16:00:00.000Z"},{"sp":3.72,"stockId":778,"date":"2024-05-27T16:00:00.000Z"},{"sp":3.75,"stockId":778,"date":"2024-05-26T16:00:00.000Z"},{"sp":3.73,"stockId":778,"date":"2024-05-23T16:00:00.000Z"},{"sp":3.74,"stockId":778,"date":"2024-05-22T16:00:00.000Z"},{"sp":3.83,"stockId":778,"date":"2024-05-21T16:00:00.000Z"},{"sp":3.82,"stockId":778,"date":"2024-05-20T16:00:00.000Z"},{"sp":3.86,"stockId":778,"date":"2024-05-19T16:00:00.000Z"},{"sp":3.86,"stockId":778,"date":"2024-05-16T16:00:00.000Z"},{"sp":3.82,"stockId":778,"date":"2024-05-15T16:00:00.000Z"},{"sp":3.8,"stockId":778,"date":"2024-05-14T16:00:00.000Z"},{"sp":3.81,"stockId":778,"date":"2024-05-13T16:00:00.000Z"},{"sp":3.84,"stockId":778,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":778,"sp":3.84},{"date":"2024-05-08T16:00:00.000Z","stockId":778,"sp":3.82},{"date":"2024-05-07T16:00:00.000Z","stockId":778,"sp":3.79},{"date":"2024-05-06T16:00:00.000Z","stockId":778,"sp":3.84},{"date":"2024-05-05T16:00:00.000Z","stockId":778,"sp":3.83},{"date":"2024-04-29T16:00:00.000Z","stockId":778,"sp":3.77},{"date":"2024-04-28T16:00:00.000Z","stockId":778,"sp":3.85},{"date":"2024-04-25T16:00:00.000Z","stockId":778,"sp":3.83},{"date":"2024-04-24T16:00:00.000Z","stockId":778,"sp":3.84},{"date":"2024-04-23T16:00:00.000Z","stockId":778,"sp":3.83},{"date":"2024-04-22T16:00:00.000Z","stockId":778,"sp":3.83},{"date":"2024-04-21T16:00:00.000Z","stockId":778,"sp":3.93},{"date":"2024-04-18T16:00:00.000Z","stockId":778,"sp":3.98},{"date":"2024-04-17T16:00:00.000Z","stockId":778,"sp":3.97},{"date":"2024-04-16T16:00:00.000Z","stockId":778,"sp":3.94},{"date":"2024-04-15T16:00:00.000Z","stockId":778,"sp":3.83},{"date":"2024-04-14T16:00:00.000Z","stockId":778,"sp":3.91},{"date":"2024-04-11T16:00:00.000Z","stockId":778,"sp":3.84},{"date":"2024-04-10T16:00:00.000Z","stockId":778,"sp":3.96},{"date":"2024-04-09T16:00:00.000Z","stockId":778,"sp":4.01},{"date":"2024-04-08T16:00:00.000Z","stockId":778,"sp":4.05},{"date":"2024-04-07T16:00:00.000Z","stockId":778,"sp":4.05},{"date":"2024-04-02T16:00:00.000Z","stockId":778,"sp":4.03},{"date":"2024-04-01T16:00:00.000Z","stockId":778,"sp":3.99},{"date":"2024-03-31T16:00:00.000Z","stockId":778,"sp":3.95},{"date":"2024-03-28T16:00:00.000Z","stockId":778,"sp":3.94},{"date":"2024-03-27T16:00:00.000Z","stockId":778,"sp":3.86},{"date":"2024-03-26T16:00:00.000Z","stockId":778,"sp":3.85},{"date":"2024-03-25T16:00:00.000Z","stockId":778,"sp":3.89},{"date":"2024-03-24T16:00:00.000Z","stockId":778,"sp":3.88},{"date":"2024-03-21T16:00:00.000Z","stockId":778,"sp":3.9},{"date":"2024-03-20T16:00:00.000Z","stockId":778,"sp":3.97},{"date":"2024-03-19T16:00:00.000Z","stockId":778,"sp":3.96},{"date":"2024-03-18T16:00:00.000Z","stockId":778,"sp":3.96},{"date":"2024-03-17T16:00:00.000Z","stockId":778,"sp":3.96},{"date":"2024-03-14T16:00:00.000Z","stockId":778,"sp":3.96},{"date":"2024-03-13T16:00:00.000Z","stockId":778,"sp":3.91},{"date":"2024-03-12T16:00:00.000Z","stockId":778,"sp":3.9},{"date":"2024-03-11T16:00:00.000Z","stockId":778,"sp":3.93},{"date":"2024-03-10T16:00:00.000Z","stockId":778,"sp":3.97},{"date":"2024-03-07T16:00:00.000Z","stockId":778,"sp":3.92},{"date":"2024-03-06T16:00:00.000Z","stockId":778,"sp":3.91},{"date":"2024-03-05T16:00:00.000Z","stockId":778,"sp":3.88},{"date":"2024-03-04T16:00:00.000Z","stockId":778,"sp":3.87},{"date":"2024-03-03T16:00:00.000Z","stockId":778,"sp":3.9},{"date":"2024-02-29T16:00:00.000Z","stockId":778,"sp":3.93},{"date":"2024-02-28T16:00:00.000Z","stockId":778,"sp":3.95},{"date":"2024-02-27T16:00:00.000Z","stockId":778,"sp":3.91},{"date":"2024-02-26T16:00:00.000Z","stockId":778,"sp":3.94},{"date":"2024-02-25T16:00:00.000Z","stockId":778,"sp":3.93},{"date":"2024-02-22T16:00:00.000Z","stockId":778,"sp":3.96},{"date":"2024-02-21T16:00:00.000Z","stockId":778,"sp":3.95},{"date":"2024-02-20T16:00:00.000Z","stockId":778,"sp":3.94},{"date":"2024-02-19T16:00:00.000Z","stockId":778,"sp":3.95},{"date":"2024-02-18T16:00:00.000Z","stockId":778,"sp":3.95},{"date":"2024-02-07T16:00:00.000Z","stockId":778,"sp":3.88},{"date":"2024-02-06T16:00:00.000Z","stockId":778,"sp":3.88},{"date":"2024-02-05T16:00:00.000Z","stockId":778,"sp":3.75},{"date":"2024-02-04T16:00:00.000Z","stockId":778,"sp":3.52},{"date":"2024-02-01T16:00:00.000Z","stockId":778,"sp":3.6},{"date":"2024-01-31T16:00:00.000Z","stockId":778,"sp":3.66},{"date":"2024-01-30T16:00:00.000Z","stockId":778,"sp":3.68},{"date":"2024-01-29T16:00:00.000Z","stockId":778,"sp":3.74},{"date":"2024-01-28T16:00:00.000Z","stockId":778,"sp":3.8},{"date":"2024-01-25T16:00:00.000Z","stockId":778,"sp":3.82},{"date":"2024-01-24T16:00:00.000Z","stockId":778,"sp":3.78},{"date":"2024-01-23T16:00:00.000Z","stockId":778,"sp":3.62},{"date":"2024-01-22T16:00:00.000Z","stockId":778,"sp":3.5},{"date":"2024-01-21T16:00:00.000Z","stockId":778,"sp":3.52},{"date":"2024-01-18T16:00:00.000Z","stockId":778,"sp":3.64},{"date":"2024-01-17T16:00:00.000Z","stockId":778,"sp":3.65},{"date":"2024-01-16T16:00:00.000Z","stockId":778,"sp":3.69},{"date":"2024-01-15T16:00:00.000Z","stockId":778,"sp":3.74},{"date":"2024-01-14T16:00:00.000Z","stockId":778,"sp":3.76},{"date":"2024-01-11T16:00:00.000Z","stockId":778,"sp":3.78},{"date":"2024-01-10T16:00:00.000Z","stockId":778,"sp":3.78},{"date":"2024-01-09T16:00:00.000Z","stockId":778,"sp":3.78},{"date":"2024-01-08T16:00:00.000Z","stockId":778,"sp":3.81},{"date":"2024-01-07T16:00:00.000Z","stockId":778,"sp":3.77},{"date":"2024-01-04T16:00:00.000Z","stockId":778,"sp":3.83},{"date":"2024-01-03T16:00:00.000Z","stockId":778,"sp":3.85},{"date":"2024-01-02T16:00:00.000Z","stockId":778,"sp":3.86},{"date":"2024-01-01T16:00:00.000Z","stockId":778,"sp":3.84},{"date":"2023-12-28T16:00:00.000Z","stockId":778,"sp":3.82},{"date":"2023-12-27T16:00:00.000Z","stockId":778,"sp":3.8},{"date":"2023-12-26T16:00:00.000Z","stockId":778,"sp":3.76},{"date":"2023-12-25T16:00:00.000Z","stockId":778,"sp":3.73},{"date":"2023-12-24T16:00:00.000Z","stockId":778,"sp":3.73},{"date":"2023-12-21T16:00:00.000Z","stockId":778,"sp":3.74},{"date":"2023-12-20T16:00:00.000Z","stockId":778,"sp":3.73},{"date":"2023-12-19T16:00:00.000Z","stockId":778,"sp":3.71},{"date":"2023-12-18T16:00:00.000Z","stockId":778,"sp":3.72},{"date":"2023-12-17T16:00:00.000Z","stockId":778,"sp":3.71},{"date":"2023-12-14T16:00:00.000Z","stockId":778,"sp":3.77},{"date":"2023-12-13T16:00:00.000Z","stockId":778,"sp":3.8},{"date":"2023-12-12T16:00:00.000Z","stockId":778,"sp":3.8},{"date":"2023-12-11T16:00:00.000Z","stockId":778,"sp":3.81},{"date":"2023-12-10T16:00:00.000Z","stockId":778,"sp":3.8},{"date":"2023-12-07T16:00:00.000Z","stockId":778,"sp":3.8},{"date":"2023-12-06T16:00:00.000Z","stockId":778,"sp":3.84},{"date":"2023-12-05T16:00:00.000Z","stockId":778,"sp":3.9},{"date":"2023-12-04T16:00:00.000Z","stockId":778,"sp":3.93},{"date":"2023-12-03T16:00:00.000Z","stockId":778,"sp":3.95},{"date":"2023-11-30T16:00:00.000Z","stockId":778,"sp":3.91},{"date":"2023-11-29T16:00:00.000Z","stockId":778,"sp":3.89},{"date":"2023-11-28T16:00:00.000Z","stockId":778,"sp":3.9},{"date":"2023-11-27T16:00:00.000Z","stockId":778,"sp":3.95},{"date":"2023-11-26T16:00:00.000Z","stockId":778,"sp":3.94},{"date":"2023-11-23T16:00:00.000Z","stockId":778,"sp":3.96},{"date":"2023-11-22T16:00:00.000Z","stockId":778,"sp":3.97},{"date":"2023-11-21T16:00:00.000Z","stockId":778,"sp":3.92},{"date":"2023-11-20T16:00:00.000Z","stockId":778,"sp":3.95},{"date":"2023-11-19T16:00:00.000Z","stockId":778,"sp":3.94},{"date":"2023-11-16T16:00:00.000Z","stockId":778,"sp":3.93},{"date":"2023-11-15T16:00:00.000Z","stockId":778,"sp":3.93},{"date":"2023-11-14T16:00:00.000Z","stockId":778,"sp":3.97},{"date":"2023-11-13T16:00:00.000Z","stockId":778,"sp":3.95},{"date":"2023-11-12T16:00:00.000Z","stockId":778,"sp":3.96},{"date":"2023-11-09T16:00:00.000Z","stockId":778,"sp":3.92},{"date":"2023-11-08T16:00:00.000Z","stockId":778,"sp":3.94},{"date":"2023-11-07T16:00:00.000Z","stockId":778,"sp":3.93},{"date":"2023-11-06T16:00:00.000Z","stockId":778,"sp":3.96},{"date":"2023-11-05T16:00:00.000Z","stockId":778,"sp":3.99},{"date":"2023-11-02T16:00:00.000Z","stockId":778,"sp":3.96},{"date":"2023-11-01T16:00:00.000Z","stockId":778,"sp":3.99},{"date":"2023-10-31T16:00:00.000Z","stockId":778,"sp":4.03},{"date":"2023-10-30T16:00:00.000Z","stockId":778,"sp":4.1},{"date":"2023-10-29T16:00:00.000Z","stockId":778,"sp":4.17},{"date":"2023-10-26T16:00:00.000Z","stockId":778,"sp":4.16},{"date":"2023-10-25T16:00:00.000Z","stockId":778,"sp":4.28},{"date":"2023-10-24T16:00:00.000Z","stockId":778,"sp":4.22},{"date":"2023-10-23T16:00:00.000Z","stockId":778,"sp":3.84},{"date":"2023-10-22T16:00:00.000Z","stockId":778,"sp":3.84},{"date":"2023-10-19T16:00:00.000Z","stockId":778,"sp":3.99},{"date":"2023-10-18T16:00:00.000Z","stockId":778,"sp":4.04},{"date":"2023-10-17T16:00:00.000Z","stockId":778,"sp":4.11},{"date":"2023-10-16T16:00:00.000Z","stockId":778,"sp":4.19},{"date":"2023-10-15T16:00:00.000Z","stockId":778,"sp":4.17},{"date":"2023-10-12T16:00:00.000Z","stockId":778,"sp":4.17},{"date":"2023-10-11T16:00:00.000Z","stockId":778,"sp":4.2},{"date":"2023-10-10T16:00:00.000Z","stockId":778,"sp":4.02},{"date":"2023-10-09T16:00:00.000Z","stockId":778,"sp":4.02},{"date":"2023-10-08T16:00:00.000Z","stockId":778,"sp":4.1},{"date":"2023-09-27T16:00:00.000Z","stockId":778,"sp":4.13},{"date":"2023-09-26T16:00:00.000Z","stockId":778,"sp":4.12},{"date":"2023-09-25T16:00:00.000Z","stockId":778,"sp":4.13},{"date":"2023-09-24T16:00:00.000Z","stockId":778,"sp":4.16},{"date":"2023-09-21T16:00:00.000Z","stockId":778,"sp":4.17},{"date":"2023-09-20T16:00:00.000Z","stockId":778,"sp":4.15},{"date":"2023-09-19T16:00:00.000Z","stockId":778,"sp":4.18},{"date":"2023-09-18T16:00:00.000Z","stockId":778,"sp":4.16},{"date":"2023-09-17T16:00:00.000Z","stockId":778,"sp":4.16},{"date":"2023-09-14T16:00:00.000Z","stockId":778,"sp":4.18},{"date":"2023-09-13T16:00:00.000Z","stockId":778,"sp":4.17},{"date":"2023-09-12T16:00:00.000Z","stockId":778,"sp":4.13},{"date":"2023-09-11T16:00:00.000Z","stockId":778,"sp":4.14},{"date":"2023-09-10T16:00:00.000Z","stockId":778,"sp":4.12},{"date":"2023-09-07T16:00:00.000Z","stockId":778,"sp":4.08},{"date":"2023-09-06T16:00:00.000Z","stockId":778,"sp":4.16},{"date":"2023-09-05T16:00:00.000Z","stockId":778,"sp":4.15},{"date":"2023-09-04T16:00:00.000Z","stockId":778,"sp":4.19},{"date":"2023-09-03T16:00:00.000Z","stockId":778,"sp":4.22},{"date":"2023-08-31T16:00:00.000Z","stockId":778,"sp":4.05},{"date":"2023-08-30T16:00:00.000Z","stockId":778,"sp":4.01},{"date":"2023-08-29T16:00:00.000Z","stockId":778,"sp":4.05},{"date":"2023-08-28T16:00:00.000Z","stockId":778,"sp":4.11},{"date":"2023-08-27T16:00:00.000Z","stockId":778,"sp":4.15},{"date":"2023-08-24T16:00:00.000Z","stockId":778,"sp":4.04},{"date":"2023-08-23T16:00:00.000Z","stockId":778,"sp":4},{"date":"2023-08-22T16:00:00.000Z","stockId":778,"sp":4.04},{"date":"2023-08-21T16:00:00.000Z","stockId":778,"sp":4.1},{"date":"2023-08-20T16:00:00.000Z","stockId":778,"sp":4.04},{"date":"2023-08-17T16:00:00.000Z","stockId":778,"sp":4.07},{"date":"2023-08-16T16:00:00.000Z","stockId":778,"sp":4.07},{"date":"2023-08-15T16:00:00.000Z","stockId":778,"sp":4.09},{"date":"2023-08-14T16:00:00.000Z","stockId":778,"sp":4.1},{"date":"2023-08-13T16:00:00.000Z","stockId":778,"sp":4.12},{"date":"2023-08-10T16:00:00.000Z","stockId":778,"sp":4.12},{"date":"2023-08-09T16:00:00.000Z","stockId":778,"sp":4.19},{"date":"2023-08-08T16:00:00.000Z","stockId":778,"sp":4.23},{"date":"2023-08-07T16:00:00.000Z","stockId":778,"sp":4.18},{"date":"2023-08-06T16:00:00.000Z","stockId":778,"sp":4.22},{"date":"2023-08-03T16:00:00.000Z","stockId":778,"sp":4.28},{"date":"2023-08-02T16:00:00.000Z","stockId":778,"sp":4.27},{"date":"2023-08-01T16:00:00.000Z","stockId":778,"sp":4.3},{"date":"2023-07-31T16:00:00.000Z","stockId":778,"sp":4.33},{"date":"2023-07-30T16:00:00.000Z","stockId":778,"sp":4.31},{"date":"2023-07-27T16:00:00.000Z","stockId":778,"sp":4.19},{"date":"2023-07-26T16:00:00.000Z","stockId":778,"sp":4.15},{"date":"2023-07-25T16:00:00.000Z","stockId":778,"sp":4.12},{"date":"2023-07-24T16:00:00.000Z","stockId":778,"sp":4.09},{"date":"2023-07-23T16:00:00.000Z","stockId":778,"sp":3.98},{"date":"2023-07-20T16:00:00.000Z","stockId":778,"sp":3.94},{"date":"2023-07-19T16:00:00.000Z","stockId":778,"sp":3.95},{"date":"2023-07-18T16:00:00.000Z","stockId":778,"sp":3.98},{"date":"2023-07-17T16:00:00.000Z","stockId":778,"sp":3.96},{"date":"2023-07-16T16:00:00.000Z","stockId":778,"sp":4},{"date":"2023-07-13T16:00:00.000Z","stockId":778,"sp":4.01},{"date":"2023-07-12T16:00:00.000Z","stockId":778,"sp":4.02}],"dateFlag":"day"}