window.pageData = {"stock":{"_id":779,"stockCode":"000779","exchange":"sz","market":"a","stockType":"company","followedNum":231,"ipoDate":"1997-05-27T16:00:00.000Z","areaCode":"cn","blackenedNum":9,"provinceCode":28,"fsTableType":"non_financial","tickerId":779,"establishDate":"1995-07-31T16:00:00.000Z","memoNum":4,"listingStatus":"normally_listed","currency":"CNY","name":"甘咨询","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"gzx","actualControllerTypes":["state_owned"],"actualControllerName":"甘肃省国有资产监督管理委员会","fsDatePrebooks":[],"province":{"shortName":"甘肃"},"industry":{"_id":2010000620303,"stockCode":"620303","name":"水利工程","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":620303,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":16.963938284729945},"pb":{"mcw":0.9738433124869358},"ps_ttm":{"mcw":0.22898380647527966},"dyr":{"mcw":0.011984374680785614}},"staticDividendYieldRatio":0.011984374674635223},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000302,"stockCode":"C0302","exchange":"sz","stockType":"industry","source":"cni","tickerId":302,"name":"工业服务"},{"_id":2000000030201,"stockCode":"C030201","exchange":"sz","stockType":"industry","source":"cni","tickerId":30201,"name":"建筑与工程"}],"sw":[{"_id":2010000620000,"stockCode":"620000","name":"建筑装饰","stockType":"industry","exchange":"sw","tickerId":620000,"source":"sw"},{"_id":2010000620300,"stockCode":"620300","name":"基础建设","stockType":"industry","exchange":"sw","tickerId":620300,"source":"sw"},{"_id":2010000620303,"stockCode":"620303","name":"水利工程","stockType":"industry","exchange":"sw","tickerId":620303,"source":"sw"}],"sw_2021":[{"_id":2020000620000,"stockCode":"620000","name":"建筑装饰","stockType":"industry","exchange":"sw_2021","tickerId":620000,"source":"sw_2021"},{"_id":2020000620600,"stockCode":"620600","name":"工程咨询服务","stockType":"industry","exchange":"sw_2021","tickerId":620600,"source":"sw_2021"},{"_id":2020000620601,"stockCode":"620601","name":"工程咨询服务","stockType":"industry","exchange":"sw_2021","tickerId":620601,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00032},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0002},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00011},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00004},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00004}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.gsgczx.cn","companyName":"甘肃工程咨询集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":779,"type":"tr_dri","cagr_p_r_fs":0.007096968203972542,"cagr_p_r_fys":0.02801461632155977,"cagr_p_r_y1":-0.11135364257604585,"cagr_p_r_y3":-0.09339550233725502,"cagr_p_r_y5":-0.010383385791619792,"p_r_fs":0.22729207293873577,"cagr_p_r_d30":-0.05487122060470284,"cagr_p_r_d60":-0.1078224101479911,"cagr_p_r_d90":-0.1610337972166993,"last_data_date":"2026-05-13T16:00:00.000Z","period_date":"1997-05-27T16:00:00.000Z","cagr_p_r_y10":-0.0881893860221592,"cagr_p_r_y20":0.08119490646325356,"cagr_p_r_d14":-0.047404063205417235,"cagr_p_r_d7":-0.050618672665916686},"shnc":{"stockId":779,"type":"shnc","shnc_rld":"2026-05-07T16:00:00.000Z","shnc_rln":24631,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":24181,"shnc_q1":-0.1690663551080719,"shnc_q3":-0.26230208365111807,"shnc_d90":-0.10475048159052085,"shnc_d60":-0.023199555837563453,"shnc_q2":-0.200178612774121,"shnc_d10":0.010253886222878471,"shnc_d20":-0.013299683531626808,"shnc_d30":0.0038718617541571567},"ple":{"stockId":779,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0}},"priceMetrics":{"pe_ttm":25.772881171601018,"d_pe_ttm":26.669311791194154,"pb":0.9838727533225358,"pb_wo_gw":0.9838727533225358,"dyr":0.0047393364928909965,"mc":3923160574.8799996,"mc_om":3923160574.8799996,"sp":8.44,"spc":-0.031,"ta":58783498,"to_r":0.014848538804442826,"cmc":3922684162,"ecmc":2189894981.2,"ecmc_psh":88908,"shn":24631},"staticDividendYieldRatio":0.004739336492890996},"shareholdersEquityChangeData":[],"priceMetricsList":[{"date":"2026-05-13T16:00:00.000Z","stockId":779,"sp":8.44},{"stockId":779,"date":"2026-05-12T16:00:00.000Z","sp":8.71},{"stockId":779,"date":"2026-05-11T16:00:00.000Z","sp":8.64},{"date":"2026-05-10T16:00:00.000Z","stockId":779,"sp":8.82},{"stockId":779,"date":"2026-05-07T16:00:00.000Z","sp":8.89},{"date":"2026-05-06T16:00:00.000Z","stockId":779,"sp":8.89},{"stockId":779,"date":"2026-05-05T16:00:00.000Z","sp":8.96},{"stockId":779,"date":"2026-04-29T16:00:00.000Z","sp":8.86},{"stockId":779,"date":"2026-04-28T16:00:00.000Z","sp":8.81},{"date":"2026-04-27T16:00:00.000Z","stockId":779,"sp":8.69},{"stockId":779,"date":"2026-04-26T16:00:00.000Z","sp":8.69},{"date":"2026-04-23T16:00:00.000Z","stockId":779,"sp":8.36},{"date":"2026-04-22T16:00:00.000Z","stockId":779,"sp":8.65},{"stockId":779,"date":"2026-04-21T16:00:00.000Z","sp":8.58},{"stockId":779,"date":"2026-04-20T16:00:00.000Z","sp":8.74},{"stockId":779,"date":"2026-04-19T16:00:00.000Z","sp":8.78},{"stockId":779,"date":"2026-04-16T16:00:00.000Z","sp":8.75},{"date":"2026-04-15T16:00:00.000Z","stockId":779,"sp":8.96},{"stockId":779,"date":"2026-04-14T16:00:00.000Z","sp":8.72},{"stockId":779,"date":"2026-04-13T16:00:00.000Z","sp":8.93},{"date":"2026-04-12T16:00:00.000Z","stockId":779,"sp":8.81},{"stockId":779,"date":"2026-04-09T16:00:00.000Z","sp":8.83},{"stockId":779,"date":"2026-04-08T16:00:00.000Z","sp":8.68},{"stockId":779,"date":"2026-04-07T16:00:00.000Z","sp":8.97},{"stockId":779,"date":"2026-04-06T16:00:00.000Z","sp":8.6},{"date":"2026-04-02T16:00:00.000Z","stockId":779,"sp":8.5},{"date":"2026-04-01T16:00:00.000Z","stockId":779,"sp":8.78},{"stockId":779,"date":"2026-03-31T16:00:00.000Z","sp":8.93},{"stockId":779,"date":"2026-03-30T16:00:00.000Z","sp":8.8},{"date":"2026-03-29T16:00:00.000Z","stockId":779,"sp":9.02},{"date":"2026-03-26T16:00:00.000Z","stockId":779,"sp":9.08},{"stockId":779,"date":"2026-03-25T16:00:00.000Z","sp":8.94},{"date":"2026-03-24T16:00:00.000Z","stockId":779,"sp":9},{"date":"2026-03-23T16:00:00.000Z","stockId":779,"sp":8.75},{"date":"2026-03-22T16:00:00.000Z","stockId":779,"sp":8.38},{"date":"2026-03-19T16:00:00.000Z","stockId":779,"sp":9.04},{"stockId":779,"date":"2026-03-18T16:00:00.000Z","sp":9.56},{"date":"2026-03-17T16:00:00.000Z","stockId":779,"sp":9.48},{"stockId":779,"date":"2026-03-16T16:00:00.000Z","sp":9.23},{"stockId":779,"date":"2026-03-15T16:00:00.000Z","sp":9.26},{"date":"2026-03-12T16:00:00.000Z","stockId":779,"sp":9.46},{"date":"2026-03-11T16:00:00.000Z","stockId":779,"sp":9.47},{"stockId":779,"date":"2026-03-10T16:00:00.000Z","sp":9.6},{"stockId":779,"date":"2026-03-09T16:00:00.000Z","sp":9.78},{"stockId":779,"date":"2026-03-08T16:00:00.000Z","sp":9.78},{"stockId":779,"date":"2026-03-05T16:00:00.000Z","sp":9.87},{"date":"2026-03-04T16:00:00.000Z","stockId":779,"sp":9.57},{"stockId":779,"date":"2026-03-03T16:00:00.000Z","sp":9.56},{"stockId":779,"date":"2026-03-02T16:00:00.000Z","sp":9.57},{"date":"2026-03-01T16:00:00.000Z","stockId":779,"sp":10.16},{"stockId":779,"date":"2026-02-26T16:00:00.000Z","sp":10.83},{"stockId":779,"date":"2026-02-25T16:00:00.000Z","sp":10.49},{"stockId":779,"date":"2026-02-24T16:00:00.000Z","sp":10.52},{"date":"2026-02-23T16:00:00.000Z","stockId":779,"sp":10.33},{"date":"2026-02-12T16:00:00.000Z","stockId":779,"sp":10.06},{"stockId":779,"date":"2026-02-11T16:00:00.000Z","sp":9.69},{"stockId":779,"date":"2026-02-10T16:00:00.000Z","sp":9.5},{"stockId":779,"date":"2026-02-09T16:00:00.000Z","sp":9.24},{"stockId":779,"date":"2026-02-08T16:00:00.000Z","sp":9.19},{"date":"2026-02-05T16:00:00.000Z","stockId":779,"sp":8.89},{"date":"2026-02-04T16:00:00.000Z","stockId":779,"sp":8.86},{"stockId":779,"date":"2026-02-03T16:00:00.000Z","sp":8.79},{"stockId":779,"date":"2026-02-02T16:00:00.000Z","sp":8.71},{"stockId":779,"date":"2026-02-01T16:00:00.000Z","sp":8.63},{"stockId":779,"date":"2026-01-29T16:00:00.000Z","sp":8.72},{"date":"2026-01-28T16:00:00.000Z","stockId":779,"sp":8.72},{"stockId":779,"date":"2026-01-27T16:00:00.000Z","sp":8.73},{"stockId":779,"date":"2026-01-26T16:00:00.000Z","sp":8.78},{"date":"2026-01-25T16:00:00.000Z","stockId":779,"sp":8.8},{"stockId":779,"date":"2026-01-22T16:00:00.000Z","sp":8.88},{"date":"2026-01-21T16:00:00.000Z","stockId":779,"sp":8.83},{"date":"2026-01-20T16:00:00.000Z","stockId":779,"sp":8.72},{"date":"2026-01-19T16:00:00.000Z","stockId":779,"sp":8.72},{"date":"2026-01-18T16:00:00.000Z","stockId":779,"sp":8.72},{"stockId":779,"date":"2026-01-15T16:00:00.000Z","sp":8.74},{"stockId":779,"date":"2026-01-14T16:00:00.000Z","sp":8.63},{"stockId":779,"date":"2026-01-13T16:00:00.000Z","sp":8.57},{"stockId":779,"date":"2026-01-12T16:00:00.000Z","sp":8.56},{"stockId":779,"date":"2026-01-11T16:00:00.000Z","sp":8.53},{"stockId":779,"date":"2026-01-08T16:00:00.000Z","sp":8.47},{"date":"2026-01-07T16:00:00.000Z","stockId":779,"sp":8.45},{"date":"2026-01-06T16:00:00.000Z","stockId":779,"sp":8.35},{"date":"2026-01-05T16:00:00.000Z","stockId":779,"sp":8.41},{"date":"2026-01-04T16:00:00.000Z","stockId":779,"sp":8.32},{"date":"2025-12-30T16:00:00.000Z","stockId":779,"sp":8.21},{"date":"2025-12-29T16:00:00.000Z","stockId":779,"sp":8.21},{"date":"2025-12-28T16:00:00.000Z","stockId":779,"sp":8.28},{"date":"2025-12-25T16:00:00.000Z","stockId":779,"sp":8.34},{"date":"2025-12-24T16:00:00.000Z","stockId":779,"sp":8.41},{"date":"2025-12-23T16:00:00.000Z","stockId":779,"sp":8.38},{"date":"2025-12-22T16:00:00.000Z","stockId":779,"sp":8.36},{"date":"2025-12-21T16:00:00.000Z","stockId":779,"sp":8.38},{"date":"2025-12-18T16:00:00.000Z","stockId":779,"sp":8.4},{"date":"2025-12-17T16:00:00.000Z","stockId":779,"sp":8.32},{"date":"2025-12-16T16:00:00.000Z","stockId":779,"sp":8.24},{"date":"2025-12-15T16:00:00.000Z","stockId":779,"sp":8.28},{"date":"2025-12-14T16:00:00.000Z","stockId":779,"sp":8.37},{"date":"2025-12-11T16:00:00.000Z","stockId":779,"sp":8.33},{"date":"2025-12-10T16:00:00.000Z","stockId":779,"sp":8.43},{"date":"2025-12-09T16:00:00.000Z","stockId":779,"sp":8.63},{"date":"2025-12-08T16:00:00.000Z","stockId":779,"sp":8.64},{"date":"2025-12-07T16:00:00.000Z","stockId":779,"sp":8.75},{"date":"2025-12-04T16:00:00.000Z","stockId":779,"sp":8.76},{"date":"2025-12-03T16:00:00.000Z","stockId":779,"sp":8.67},{"date":"2025-12-02T16:00:00.000Z","stockId":779,"sp":8.77},{"date":"2025-12-01T16:00:00.000Z","stockId":779,"sp":8.8},{"date":"2025-11-30T16:00:00.000Z","stockId":779,"sp":8.84},{"date":"2025-11-27T16:00:00.000Z","stockId":779,"sp":8.81},{"date":"2025-11-26T16:00:00.000Z","stockId":779,"sp":8.69},{"date":"2025-11-25T16:00:00.000Z","stockId":779,"sp":8.79},{"date":"2025-11-24T16:00:00.000Z","stockId":779,"sp":8.74},{"date":"2025-11-23T16:00:00.000Z","stockId":779,"sp":8.67},{"date":"2025-11-20T16:00:00.000Z","stockId":779,"sp":8.59},{"date":"2025-11-19T16:00:00.000Z","stockId":779,"sp":8.93},{"date":"2025-11-18T16:00:00.000Z","stockId":779,"sp":8.92},{"date":"2025-11-17T16:00:00.000Z","stockId":779,"sp":8.97},{"date":"2025-11-16T16:00:00.000Z","stockId":779,"sp":9.14},{"date":"2025-11-13T16:00:00.000Z","stockId":779,"sp":9.11},{"date":"2025-11-12T16:00:00.000Z","stockId":779,"sp":9.09},{"date":"2025-11-11T16:00:00.000Z","stockId":779,"sp":9.08},{"date":"2025-11-10T16:00:00.000Z","stockId":779,"sp":9.1},{"date":"2025-11-09T16:00:00.000Z","stockId":779,"sp":9.08},{"date":"2025-11-06T16:00:00.000Z","stockId":779,"sp":9.06},{"date":"2025-11-05T16:00:00.000Z","stockId":779,"sp":9.06},{"date":"2025-11-04T16:00:00.000Z","stockId":779,"sp":9.1},{"date":"2025-11-03T16:00:00.000Z","stockId":779,"sp":9.05},{"date":"2025-11-02T16:00:00.000Z","stockId":779,"sp":9.08},{"date":"2025-10-30T16:00:00.000Z","stockId":779,"sp":8.95},{"date":"2025-10-29T16:00:00.000Z","stockId":779,"sp":8.93},{"date":"2025-10-28T16:00:00.000Z","stockId":779,"sp":8.96},{"date":"2025-10-27T16:00:00.000Z","stockId":779,"sp":9},{"date":"2025-10-26T16:00:00.000Z","stockId":779,"sp":9.06},{"date":"2025-10-23T16:00:00.000Z","stockId":779,"sp":9.22},{"date":"2025-10-22T16:00:00.000Z","stockId":779,"sp":9.37},{"date":"2025-10-21T16:00:00.000Z","stockId":779,"sp":9.28},{"date":"2025-10-20T16:00:00.000Z","stockId":779,"sp":9.26},{"date":"2025-10-19T16:00:00.000Z","stockId":779,"sp":9.1},{"date":"2025-10-16T16:00:00.000Z","stockId":779,"sp":9.03},{"date":"2025-10-15T16:00:00.000Z","stockId":779,"sp":9.13},{"date":"2025-10-14T16:00:00.000Z","stockId":779,"sp":9.25},{"date":"2025-10-13T16:00:00.000Z","stockId":779,"sp":9.13},{"date":"2025-10-12T16:00:00.000Z","stockId":779,"sp":9.06},{"date":"2025-10-09T16:00:00.000Z","stockId":779,"sp":9.15},{"date":"2025-10-08T16:00:00.000Z","stockId":779,"sp":9.12},{"date":"2025-09-29T16:00:00.000Z","stockId":779,"sp":9.05},{"date":"2025-09-28T16:00:00.000Z","stockId":779,"sp":9.06},{"date":"2025-09-25T16:00:00.000Z","stockId":779,"sp":8.98},{"date":"2025-09-24T16:00:00.000Z","stockId":779,"sp":9},{"date":"2025-09-23T16:00:00.000Z","stockId":779,"sp":9.22},{"date":"2025-09-22T16:00:00.000Z","stockId":779,"sp":8.96},{"date":"2025-09-21T16:00:00.000Z","stockId":779,"sp":9.09},{"date":"2025-09-18T16:00:00.000Z","stockId":779,"sp":9.1},{"date":"2025-09-17T16:00:00.000Z","stockId":779,"sp":9.18},{"date":"2025-09-16T16:00:00.000Z","stockId":779,"sp":9.38},{"date":"2025-09-15T16:00:00.000Z","stockId":779,"sp":9.44},{"date":"2025-09-14T16:00:00.000Z","stockId":779,"sp":9.31},{"date":"2025-09-11T16:00:00.000Z","stockId":779,"sp":9.37},{"date":"2025-09-10T16:00:00.000Z","stockId":779,"sp":9.29},{"date":"2025-09-09T16:00:00.000Z","stockId":779,"sp":9.22},{"date":"2025-09-08T16:00:00.000Z","stockId":779,"sp":9.24},{"date":"2025-09-07T16:00:00.000Z","stockId":779,"sp":9.3},{"date":"2025-09-04T16:00:00.000Z","stockId":779,"sp":9.25},{"date":"2025-09-03T16:00:00.000Z","stockId":779,"sp":9.18},{"date":"2025-09-02T16:00:00.000Z","stockId":779,"sp":9.14},{"date":"2025-09-01T16:00:00.000Z","stockId":779,"sp":9.37},{"date":"2025-08-31T16:00:00.000Z","stockId":779,"sp":9.56},{"date":"2025-08-28T16:00:00.000Z","stockId":779,"sp":9.45},{"date":"2025-08-27T16:00:00.000Z","stockId":779,"sp":9.56},{"date":"2025-08-26T16:00:00.000Z","stockId":779,"sp":9.57},{"date":"2025-08-25T16:00:00.000Z","stockId":779,"sp":9.69},{"date":"2025-08-24T16:00:00.000Z","stockId":779,"sp":9.7},{"date":"2025-08-21T16:00:00.000Z","stockId":779,"sp":9.59},{"date":"2025-08-20T16:00:00.000Z","stockId":779,"sp":9.58},{"date":"2025-08-19T16:00:00.000Z","stockId":779,"sp":9.52},{"date":"2025-08-18T16:00:00.000Z","stockId":779,"sp":9.46},{"date":"2025-08-17T16:00:00.000Z","stockId":779,"sp":9.45},{"date":"2025-08-14T16:00:00.000Z","stockId":779,"sp":9.42},{"date":"2025-08-13T16:00:00.000Z","stockId":779,"sp":9.35},{"date":"2025-08-12T16:00:00.000Z","stockId":779,"sp":9.58},{"date":"2025-08-11T16:00:00.000Z","stockId":779,"sp":9.64},{"date":"2025-08-10T16:00:00.000Z","stockId":779,"sp":9.7},{"date":"2025-08-07T16:00:00.000Z","stockId":779,"sp":9.52},{"date":"2025-08-06T16:00:00.000Z","stockId":779,"sp":9.48},{"date":"2025-08-05T16:00:00.000Z","stockId":779,"sp":9.5},{"date":"2025-08-04T16:00:00.000Z","stockId":779,"sp":9.53},{"date":"2025-08-03T16:00:00.000Z","stockId":779,"sp":9.51},{"date":"2025-07-31T16:00:00.000Z","stockId":779,"sp":9.48},{"date":"2025-07-30T16:00:00.000Z","stockId":779,"sp":9.43},{"date":"2025-07-29T16:00:00.000Z","stockId":779,"sp":9.58},{"date":"2025-07-28T16:00:00.000Z","stockId":779,"sp":9.54},{"date":"2025-07-27T16:00:00.000Z","stockId":779,"sp":9.61},{"date":"2025-07-24T16:00:00.000Z","stockId":779,"sp":9.65},{"date":"2025-07-23T16:00:00.000Z","stockId":779,"sp":9.77},{"date":"2025-07-22T16:00:00.000Z","stockId":779,"sp":9.73},{"date":"2025-07-21T16:00:00.000Z","stockId":779,"sp":10.22},{"date":"2025-07-20T16:00:00.000Z","stockId":779,"sp":9.8},{"date":"2025-07-17T16:00:00.000Z","stockId":779,"sp":9.42},{"date":"2025-07-16T16:00:00.000Z","stockId":779,"sp":9.43},{"date":"2025-07-15T16:00:00.000Z","stockId":779,"sp":9.43},{"date":"2025-07-14T16:00:00.000Z","stockId":779,"sp":9.46},{"date":"2025-07-13T16:00:00.000Z","stockId":779,"sp":9.5},{"date":"2025-07-10T16:00:00.000Z","stockId":779,"sp":9.53},{"date":"2025-07-09T16:00:00.000Z","stockId":779,"sp":9.63},{"date":"2025-07-08T16:00:00.000Z","stockId":779,"sp":9.49},{"date":"2025-07-07T16:00:00.000Z","stockId":779,"sp":9.43},{"date":"2025-07-06T16:00:00.000Z","stockId":779,"sp":9.43},{"date":"2025-07-03T16:00:00.000Z","stockId":779,"sp":9.27},{"date":"2025-07-02T16:00:00.000Z","stockId":779,"sp":9.32},{"date":"2025-07-01T16:00:00.000Z","stockId":779,"sp":9.33},{"date":"2025-06-30T16:00:00.000Z","stockId":779,"sp":9.23},{"date":"2025-06-29T16:00:00.000Z","stockId":779,"sp":9.27},{"date":"2025-06-26T16:00:00.000Z","stockId":779,"sp":9.24},{"date":"2025-06-25T16:00:00.000Z","stockId":779,"sp":9.18},{"date":"2025-06-24T16:00:00.000Z","stockId":779,"sp":9.06},{"date":"2025-06-23T16:00:00.000Z","stockId":779,"sp":9.1},{"date":"2025-06-22T16:00:00.000Z","stockId":779,"sp":8.92},{"date":"2025-06-19T16:00:00.000Z","stockId":779,"sp":8.81},{"date":"2025-06-18T16:00:00.000Z","stockId":779,"sp":8.83},{"date":"2025-06-17T16:00:00.000Z","stockId":779,"sp":9.03},{"date":"2025-06-16T16:00:00.000Z","stockId":779,"sp":9.1},{"date":"2025-06-15T16:00:00.000Z","stockId":779,"sp":9.13},{"date":"2025-06-12T16:00:00.000Z","stockId":779,"sp":9.08},{"date":"2025-06-11T16:00:00.000Z","stockId":779,"sp":9.29},{"date":"2025-06-10T16:00:00.000Z","stockId":779,"sp":9.35},{"date":"2025-06-09T16:00:00.000Z","stockId":779,"sp":9.37},{"date":"2025-06-08T16:00:00.000Z","stockId":779,"sp":9.55},{"date":"2025-06-05T16:00:00.000Z","stockId":779,"sp":9.41},{"date":"2025-06-04T16:00:00.000Z","stockId":779,"sp":9.31},{"date":"2025-06-03T16:00:00.000Z","stockId":779,"sp":9.27},{"date":"2025-06-02T16:00:00.000Z","stockId":779,"sp":9.18},{"date":"2025-05-29T16:00:00.000Z","stockId":779,"sp":9.2},{"date":"2025-05-28T16:00:00.000Z","stockId":779,"sp":9.32},{"date":"2025-05-27T16:00:00.000Z","stockId":779,"sp":9.19},{"date":"2025-05-26T16:00:00.000Z","stockId":779,"sp":9.23},{"date":"2025-05-25T16:00:00.000Z","stockId":779,"sp":9.26},{"date":"2025-05-22T16:00:00.000Z","stockId":779,"sp":9.13},{"date":"2025-05-21T16:00:00.000Z","stockId":779,"sp":9.48},{"date":"2025-05-20T16:00:00.000Z","stockId":779,"sp":9.81},{"date":"2025-05-19T16:00:00.000Z","stockId":779,"sp":9.73},{"date":"2025-05-18T16:00:00.000Z","stockId":779,"sp":9.71},{"date":"2025-05-15T16:00:00.000Z","stockId":779,"sp":9.48},{"date":"2025-05-14T16:00:00.000Z","stockId":779,"sp":9.42},{"date":"2025-05-13T16:00:00.000Z","stockId":779,"sp":9.58},{"date":"2025-05-12T16:00:00.000Z","stockId":779,"sp":9.66},{"date":"2025-05-11T16:00:00.000Z","stockId":779,"sp":9.62},{"date":"2025-05-08T16:00:00.000Z","stockId":779,"sp":9.63},{"date":"2025-05-07T16:00:00.000Z","stockId":779,"sp":9.7},{"date":"2025-05-06T16:00:00.000Z","stockId":779,"sp":9.78},{"date":"2025-05-05T16:00:00.000Z","stockId":779,"sp":9.94},{"date":"2025-04-29T16:00:00.000Z","stockId":779,"sp":9.52},{"date":"2025-04-28T16:00:00.000Z","stockId":779,"sp":9.84},{"date":"2025-04-27T16:00:00.000Z","stockId":779,"sp":9.68},{"date":"2025-04-24T16:00:00.000Z","stockId":779,"sp":9.44},{"date":"2025-04-23T16:00:00.000Z","stockId":779,"sp":8.87},{"date":"2025-04-22T16:00:00.000Z","stockId":779,"sp":9.13},{"date":"2025-04-21T16:00:00.000Z","stockId":779,"sp":8.71},{"date":"2025-04-20T16:00:00.000Z","stockId":779,"sp":8.73},{"date":"2025-04-17T16:00:00.000Z","stockId":779,"sp":8.64},{"date":"2025-04-16T16:00:00.000Z","stockId":779,"sp":8.59},{"date":"2025-04-15T16:00:00.000Z","stockId":779,"sp":8.59},{"date":"2025-04-14T16:00:00.000Z","stockId":779,"sp":8.82},{"date":"2025-04-13T16:00:00.000Z","stockId":779,"sp":8.86},{"date":"2025-04-10T16:00:00.000Z","stockId":779,"sp":8.71},{"date":"2025-04-09T16:00:00.000Z","stockId":779,"sp":8.79},{"date":"2025-04-08T16:00:00.000Z","stockId":779,"sp":8.61},{"date":"2025-04-07T16:00:00.000Z","stockId":779,"sp":8.39},{"date":"2025-04-06T16:00:00.000Z","stockId":779,"sp":8.25},{"date":"2025-04-02T16:00:00.000Z","stockId":779,"sp":9.17},{"date":"2025-04-01T16:00:00.000Z","stockId":779,"sp":9.29},{"date":"2025-03-31T16:00:00.000Z","stockId":779,"sp":9.39},{"date":"2025-03-30T16:00:00.000Z","stockId":779,"sp":9.68},{"date":"2025-03-27T16:00:00.000Z","stockId":779,"sp":9.28},{"date":"2025-03-26T16:00:00.000Z","stockId":779,"sp":9.32},{"date":"2025-03-25T16:00:00.000Z","stockId":779,"sp":9.73},{"date":"2025-03-24T16:00:00.000Z","stockId":779,"sp":10.09},{"date":"2025-03-23T16:00:00.000Z","stockId":779,"sp":11.21},{"date":"2025-03-20T16:00:00.000Z","stockId":779,"sp":11.97},{"date":"2025-03-19T16:00:00.000Z","stockId":779,"sp":10.88},{"date":"2025-03-18T16:00:00.000Z","stockId":779,"sp":10.38},{"date":"2025-03-17T16:00:00.000Z","stockId":779,"sp":10.87},{"date":"2025-03-16T16:00:00.000Z","stockId":779,"sp":9.88},{"date":"2025-03-13T16:00:00.000Z","stockId":779,"sp":9.79},{"date":"2025-03-12T16:00:00.000Z","stockId":779,"sp":9.78},{"date":"2025-03-11T16:00:00.000Z","stockId":779,"sp":10.16},{"date":"2025-03-10T16:00:00.000Z","stockId":779,"sp":10.18},{"date":"2025-03-09T16:00:00.000Z","stockId":779,"sp":9.83},{"date":"2025-03-06T16:00:00.000Z","stockId":779,"sp":10.1},{"date":"2025-03-05T16:00:00.000Z","stockId":779,"sp":9.58},{"date":"2025-03-04T16:00:00.000Z","stockId":779,"sp":9.1},{"date":"2025-03-03T16:00:00.000Z","stockId":779,"sp":8.97},{"date":"2025-03-02T16:00:00.000Z","stockId":779,"sp":8.94},{"date":"2025-02-27T16:00:00.000Z","stockId":779,"sp":8.98},{"date":"2025-02-26T16:00:00.000Z","stockId":779,"sp":9.25},{"date":"2025-02-25T16:00:00.000Z","stockId":779,"sp":9.32},{"date":"2025-02-24T16:00:00.000Z","stockId":779,"sp":9.26},{"date":"2025-02-23T16:00:00.000Z","stockId":779,"sp":9},{"date":"2025-02-20T16:00:00.000Z","stockId":779,"sp":8.94},{"date":"2025-02-19T16:00:00.000Z","stockId":779,"sp":8.77},{"date":"2025-02-18T16:00:00.000Z","stockId":779,"sp":8.72},{"date":"2025-02-17T16:00:00.000Z","stockId":779,"sp":8.64},{"date":"2025-02-16T16:00:00.000Z","stockId":779,"sp":9.09},{"date":"2025-02-13T16:00:00.000Z","stockId":779,"sp":8.86},{"date":"2025-02-12T16:00:00.000Z","stockId":779,"sp":8.61},{"date":"2025-02-11T16:00:00.000Z","stockId":779,"sp":8.82},{"date":"2025-02-10T16:00:00.000Z","stockId":779,"sp":8.77},{"date":"2025-02-09T16:00:00.000Z","stockId":779,"sp":8.8},{"date":"2025-02-06T16:00:00.000Z","stockId":779,"sp":9.11},{"date":"2025-02-05T16:00:00.000Z","stockId":779,"sp":8.28},{"date":"2025-02-04T16:00:00.000Z","stockId":779,"sp":8.12},{"date":"2025-01-26T16:00:00.000Z","stockId":779,"sp":7.94},{"date":"2025-01-23T16:00:00.000Z","stockId":779,"sp":7.89},{"date":"2025-01-22T16:00:00.000Z","stockId":779,"sp":7.82},{"date":"2025-01-21T16:00:00.000Z","stockId":779,"sp":7.78},{"date":"2025-01-20T16:00:00.000Z","stockId":779,"sp":7.99},{"date":"2025-01-19T16:00:00.000Z","stockId":779,"sp":7.9},{"date":"2025-01-16T16:00:00.000Z","stockId":779,"sp":7.76},{"date":"2025-01-15T16:00:00.000Z","stockId":779,"sp":7.75},{"date":"2025-01-14T16:00:00.000Z","stockId":779,"sp":7.67},{"date":"2025-01-13T16:00:00.000Z","stockId":779,"sp":7.69},{"date":"2025-01-12T16:00:00.000Z","stockId":779,"sp":7.4},{"date":"2025-01-09T16:00:00.000Z","stockId":779,"sp":7.36},{"date":"2025-01-08T16:00:00.000Z","stockId":779,"sp":7.67},{"date":"2025-01-07T16:00:00.000Z","stockId":779,"sp":7.66},{"date":"2025-01-06T16:00:00.000Z","stockId":779,"sp":7.66},{"date":"2025-01-05T16:00:00.000Z","stockId":779,"sp":7.47},{"date":"2025-01-02T16:00:00.000Z","stockId":779,"sp":7.53},{"date":"2025-01-01T16:00:00.000Z","stockId":779,"sp":7.94},{"date":"2024-12-30T16:00:00.000Z","stockId":779,"sp":8.23},{"date":"2024-12-29T16:00:00.000Z","stockId":779,"sp":8.47},{"date":"2024-12-26T16:00:00.000Z","stockId":779,"sp":8.49},{"date":"2024-12-25T16:00:00.000Z","stockId":779,"sp":8.36},{"date":"2024-12-24T16:00:00.000Z","stockId":779,"sp":8.28},{"date":"2024-12-23T16:00:00.000Z","stockId":779,"sp":8.66},{"date":"2024-12-22T16:00:00.000Z","stockId":779,"sp":8.18},{"date":"2024-12-19T16:00:00.000Z","stockId":779,"sp":8.52},{"date":"2024-12-18T16:00:00.000Z","stockId":779,"sp":8.59},{"date":"2024-12-17T16:00:00.000Z","stockId":779,"sp":8.52},{"date":"2024-12-16T16:00:00.000Z","stockId":779,"sp":8.6},{"date":"2024-12-15T16:00:00.000Z","stockId":779,"sp":9.09},{"date":"2024-12-12T16:00:00.000Z","stockId":779,"sp":9.14},{"date":"2024-12-11T16:00:00.000Z","stockId":779,"sp":9.42},{"date":"2024-12-10T16:00:00.000Z","stockId":779,"sp":9.36},{"date":"2024-12-09T16:00:00.000Z","stockId":779,"sp":9.33},{"date":"2024-12-08T16:00:00.000Z","stockId":779,"sp":9.48},{"date":"2024-12-05T16:00:00.000Z","stockId":779,"sp":9.58},{"date":"2024-12-04T16:00:00.000Z","stockId":779,"sp":8.71},{"date":"2024-12-03T16:00:00.000Z","stockId":779,"sp":8.75},{"date":"2024-12-02T16:00:00.000Z","stockId":779,"sp":8.81},{"date":"2024-12-01T16:00:00.000Z","stockId":779,"sp":8.93},{"date":"2024-11-28T16:00:00.000Z","stockId":779,"sp":8.81},{"date":"2024-11-27T16:00:00.000Z","stockId":779,"sp":8.77},{"date":"2024-11-26T16:00:00.000Z","stockId":779,"sp":8.91},{"date":"2024-11-25T16:00:00.000Z","stockId":779,"sp":8.56},{"date":"2024-11-24T16:00:00.000Z","stockId":779,"sp":8.46},{"date":"2024-11-21T16:00:00.000Z","stockId":779,"sp":8.33},{"date":"2024-11-20T16:00:00.000Z","stockId":779,"sp":8.61},{"date":"2024-11-19T16:00:00.000Z","stockId":779,"sp":8.63},{"date":"2024-11-18T16:00:00.000Z","stockId":779,"sp":8.36},{"date":"2024-11-17T16:00:00.000Z","stockId":779,"sp":8.36},{"date":"2024-11-14T16:00:00.000Z","stockId":779,"sp":8.65},{"date":"2024-11-13T16:00:00.000Z","stockId":779,"sp":8.57},{"date":"2024-11-12T16:00:00.000Z","stockId":779,"sp":8.77},{"date":"2024-11-11T16:00:00.000Z","stockId":779,"sp":8.64},{"date":"2024-11-10T16:00:00.000Z","stockId":779,"sp":8.63},{"date":"2024-11-07T16:00:00.000Z","stockId":779,"sp":8.57},{"date":"2024-11-06T16:00:00.000Z","stockId":779,"sp":8.74},{"date":"2024-11-05T16:00:00.000Z","stockId":779,"sp":8.45},{"date":"2024-11-04T16:00:00.000Z","stockId":779,"sp":8.36},{"date":"2024-11-03T16:00:00.000Z","stockId":779,"sp":8.25},{"date":"2024-10-31T16:00:00.000Z","stockId":779,"sp":8.18},{"date":"2024-10-30T16:00:00.000Z","stockId":779,"sp":8.59},{"date":"2024-10-29T16:00:00.000Z","stockId":779,"sp":8.58},{"date":"2024-10-28T16:00:00.000Z","stockId":779,"sp":8.57},{"date":"2024-10-27T16:00:00.000Z","stockId":779,"sp":9},{"date":"2024-10-24T16:00:00.000Z","stockId":779,"sp":8.71},{"date":"2024-10-23T16:00:00.000Z","stockId":779,"sp":8.26},{"date":"2024-10-22T16:00:00.000Z","stockId":779,"sp":8.15},{"date":"2024-10-21T16:00:00.000Z","stockId":779,"sp":8.18},{"date":"2024-10-20T16:00:00.000Z","stockId":779,"sp":8.31},{"date":"2024-10-17T16:00:00.000Z","stockId":779,"sp":8.21},{"date":"2024-10-16T16:00:00.000Z","stockId":779,"sp":8.23},{"date":"2024-10-15T16:00:00.000Z","stockId":779,"sp":8.5},{"date":"2024-10-14T16:00:00.000Z","stockId":779,"sp":8.22},{"date":"2024-10-13T16:00:00.000Z","stockId":779,"sp":8.15},{"date":"2024-10-10T16:00:00.000Z","stockId":779,"sp":7.92},{"date":"2024-10-09T16:00:00.000Z","stockId":779,"sp":8.16},{"date":"2024-10-08T16:00:00.000Z","stockId":779,"sp":7.97},{"date":"2024-10-07T16:00:00.000Z","stockId":779,"sp":8.85},{"date":"2024-09-29T16:00:00.000Z","stockId":779,"sp":8.6},{"date":"2024-09-26T16:00:00.000Z","stockId":779,"sp":8.02},{"date":"2024-09-25T16:00:00.000Z","stockId":779,"sp":7.52},{"date":"2024-09-24T16:00:00.000Z","stockId":779,"sp":7.26},{"date":"2024-09-23T16:00:00.000Z","stockId":779,"sp":7.13},{"date":"2024-09-22T16:00:00.000Z","stockId":779,"sp":7.02},{"date":"2024-09-19T16:00:00.000Z","stockId":779,"sp":7.15},{"date":"2024-09-18T16:00:00.000Z","stockId":779,"sp":7.16},{"date":"2024-09-17T16:00:00.000Z","stockId":779,"sp":6.97},{"date":"2024-09-12T16:00:00.000Z","stockId":779,"sp":6.9},{"date":"2024-09-11T16:00:00.000Z","stockId":779,"sp":7.2},{"date":"2024-09-10T16:00:00.000Z","stockId":779,"sp":7.09},{"date":"2024-09-09T16:00:00.000Z","stockId":779,"sp":7.16},{"date":"2024-09-08T16:00:00.000Z","stockId":779,"sp":6.91},{"date":"2024-09-05T16:00:00.000Z","stockId":779,"sp":6.8},{"date":"2024-09-04T16:00:00.000Z","stockId":779,"sp":7.09},{"date":"2024-09-03T16:00:00.000Z","stockId":779,"sp":6.98},{"date":"2024-09-02T16:00:00.000Z","stockId":779,"sp":6.9},{"date":"2024-09-01T16:00:00.000Z","stockId":779,"sp":6.95},{"date":"2024-08-29T16:00:00.000Z","stockId":779,"sp":7.03},{"date":"2024-08-28T16:00:00.000Z","stockId":779,"sp":7.01},{"date":"2024-08-27T16:00:00.000Z","stockId":779,"sp":6.86},{"date":"2024-08-26T16:00:00.000Z","stockId":779,"sp":7.62},{"date":"2024-08-25T16:00:00.000Z","stockId":779,"sp":6.93},{"date":"2024-08-22T16:00:00.000Z","stockId":779,"sp":6.3},{"date":"2024-08-21T16:00:00.000Z","stockId":779,"sp":5.91},{"date":"2024-08-20T16:00:00.000Z","stockId":779,"sp":6.08},{"date":"2024-08-19T16:00:00.000Z","stockId":779,"sp":6.15},{"date":"2024-08-18T16:00:00.000Z","stockId":779,"sp":6.37},{"date":"2024-08-15T16:00:00.000Z","stockId":779,"sp":6.36},{"date":"2024-08-14T16:00:00.000Z","stockId":779,"sp":6.48},{"date":"2024-08-13T16:00:00.000Z","stockId":779,"sp":6.52},{"date":"2024-08-12T16:00:00.000Z","stockId":779,"sp":6.52},{"date":"2024-08-11T16:00:00.000Z","stockId":779,"sp":6.4},{"date":"2024-08-08T16:00:00.000Z","stockId":779,"sp":6.51},{"date":"2024-08-07T16:00:00.000Z","stockId":779,"sp":6.46},{"date":"2024-08-06T16:00:00.000Z","stockId":779,"sp":6.47},{"date":"2024-08-05T16:00:00.000Z","stockId":779,"sp":6.48},{"date":"2024-08-04T16:00:00.000Z","stockId":779,"sp":6.39},{"date":"2024-08-01T16:00:00.000Z","stockId":779,"sp":6.52},{"date":"2024-07-31T16:00:00.000Z","stockId":779,"sp":6.56},{"date":"2024-07-30T16:00:00.000Z","stockId":779,"sp":6.5},{"date":"2024-07-29T16:00:00.000Z","stockId":779,"sp":6.32},{"date":"2024-07-28T16:00:00.000Z","stockId":779,"sp":6.22},{"date":"2024-07-25T16:00:00.000Z","stockId":779,"sp":6.19},{"date":"2024-07-24T16:00:00.000Z","stockId":779,"sp":6.13},{"date":"2024-07-23T16:00:00.000Z","stockId":779,"sp":6.14},{"date":"2024-07-22T16:00:00.000Z","stockId":779,"sp":6.25},{"date":"2024-07-21T16:00:00.000Z","stockId":779,"sp":6.36},{"date":"2024-07-18T16:00:00.000Z","stockId":779,"sp":6.34},{"date":"2024-07-17T16:00:00.000Z","stockId":779,"sp":6.48},{"date":"2024-07-16T16:00:00.000Z","stockId":779,"sp":6.59},{"date":"2024-07-15T16:00:00.000Z","stockId":779,"sp":6.65},{"date":"2024-07-14T16:00:00.000Z","stockId":779,"sp":6.67},{"date":"2024-07-11T16:00:00.000Z","stockId":779,"sp":6.77},{"date":"2024-07-10T16:00:00.000Z","stockId":779,"sp":6.76},{"date":"2024-07-09T16:00:00.000Z","stockId":779,"sp":6.55},{"date":"2024-07-08T16:00:00.000Z","stockId":779,"sp":6.66},{"date":"2024-07-07T16:00:00.000Z","stockId":779,"sp":6.58},{"date":"2024-07-04T16:00:00.000Z","stockId":779,"sp":6.85},{"date":"2024-07-03T16:00:00.000Z","stockId":779,"sp":6.81},{"date":"2024-07-02T16:00:00.000Z","stockId":779,"sp":7.09},{"date":"2024-07-01T16:00:00.000Z","stockId":779,"sp":7.14},{"date":"2024-06-30T16:00:00.000Z","stockId":779,"sp":7.11},{"date":"2024-06-27T16:00:00.000Z","stockId":779,"sp":7.01},{"date":"2024-06-26T16:00:00.000Z","stockId":779,"sp":7.01},{"sp":7.1,"stockId":779,"date":"2024-06-25T16:00:00.000Z"},{"sp":6.97,"stockId":779,"date":"2024-06-24T16:00:00.000Z"},{"sp":6.94,"stockId":779,"date":"2024-06-23T16:00:00.000Z"},{"sp":7.28,"stockId":779,"date":"2024-06-20T16:00:00.000Z"},{"sp":7.11,"stockId":779,"date":"2024-06-19T16:00:00.000Z"},{"sp":7.37,"stockId":779,"date":"2024-06-18T16:00:00.000Z"},{"sp":7.27,"stockId":779,"date":"2024-06-17T16:00:00.000Z"},{"sp":7.15,"stockId":779,"date":"2024-06-16T16:00:00.000Z"},{"sp":7.22,"stockId":779,"date":"2024-06-13T16:00:00.000Z"},{"sp":7.2,"stockId":779,"date":"2024-06-12T16:00:00.000Z"},{"sp":7.35,"stockId":779,"date":"2024-06-11T16:00:00.000Z"},{"sp":7.3,"stockId":779,"date":"2024-06-10T16:00:00.000Z"},{"sp":7.36,"stockId":779,"date":"2024-06-06T16:00:00.000Z"},{"sp":7.1,"stockId":779,"date":"2024-06-05T16:00:00.000Z"},{"sp":7.48,"stockId":779,"date":"2024-06-04T16:00:00.000Z"},{"sp":7.63,"stockId":779,"date":"2024-06-03T16:00:00.000Z"},{"sp":7.76,"stockId":779,"date":"2024-06-02T16:00:00.000Z"},{"sp":7.86,"stockId":779,"date":"2024-05-30T16:00:00.000Z"},{"sp":7.88,"stockId":779,"date":"2024-05-29T16:00:00.000Z"},{"sp":8.59,"stockId":779,"date":"2024-05-28T16:00:00.000Z"},{"sp":8.52,"stockId":779,"date":"2024-05-27T16:00:00.000Z"},{"sp":8.76,"stockId":779,"date":"2024-05-26T16:00:00.000Z"},{"sp":8.68,"stockId":779,"date":"2024-05-23T16:00:00.000Z"},{"sp":8.65,"stockId":779,"date":"2024-05-22T16:00:00.000Z"},{"sp":8.95,"stockId":779,"date":"2024-05-21T16:00:00.000Z"},{"sp":8.87,"stockId":779,"date":"2024-05-20T16:00:00.000Z"},{"sp":9.02,"stockId":779,"date":"2024-05-19T16:00:00.000Z"},{"sp":9.25,"stockId":779,"date":"2024-05-16T16:00:00.000Z"},{"sp":9.19,"stockId":779,"date":"2024-05-15T16:00:00.000Z"},{"sp":8.94,"stockId":779,"date":"2024-05-14T16:00:00.000Z"},{"sp":8.97,"stockId":779,"date":"2024-05-13T16:00:00.000Z"},{"sp":8.81,"stockId":779,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":779,"sp":8.93},{"date":"2024-05-08T16:00:00.000Z","stockId":779,"sp":8.95},{"date":"2024-05-07T16:00:00.000Z","stockId":779,"sp":8.85},{"date":"2024-05-06T16:00:00.000Z","stockId":779,"sp":9.11},{"date":"2024-05-05T16:00:00.000Z","stockId":779,"sp":9.09},{"date":"2024-04-29T16:00:00.000Z","stockId":779,"sp":8.91},{"date":"2024-04-28T16:00:00.000Z","stockId":779,"sp":9.1},{"date":"2024-04-25T16:00:00.000Z","stockId":779,"sp":9.22},{"date":"2024-04-24T16:00:00.000Z","stockId":779,"sp":9.45},{"date":"2024-04-23T16:00:00.000Z","stockId":779,"sp":9.07},{"date":"2024-04-22T16:00:00.000Z","stockId":779,"sp":8.94},{"date":"2024-04-21T16:00:00.000Z","stockId":779,"sp":8.46},{"date":"2024-04-18T16:00:00.000Z","stockId":779,"sp":8.72},{"date":"2024-04-17T16:00:00.000Z","stockId":779,"sp":8.79},{"date":"2024-04-16T16:00:00.000Z","stockId":779,"sp":8.29},{"date":"2024-04-15T16:00:00.000Z","stockId":779,"sp":7.67},{"date":"2024-04-14T16:00:00.000Z","stockId":779,"sp":8.1},{"date":"2024-04-11T16:00:00.000Z","stockId":779,"sp":8.46},{"date":"2024-04-10T16:00:00.000Z","stockId":779,"sp":8.63},{"date":"2024-04-09T16:00:00.000Z","stockId":779,"sp":8.52},{"date":"2024-04-08T16:00:00.000Z","stockId":779,"sp":8.74},{"date":"2024-04-07T16:00:00.000Z","stockId":779,"sp":8.65},{"date":"2024-04-02T16:00:00.000Z","stockId":779,"sp":8.96},{"date":"2024-04-01T16:00:00.000Z","stockId":779,"sp":9.04},{"date":"2024-03-31T16:00:00.000Z","stockId":779,"sp":8.99},{"date":"2024-03-28T16:00:00.000Z","stockId":779,"sp":8.81},{"date":"2024-03-27T16:00:00.000Z","stockId":779,"sp":8.64},{"date":"2024-03-26T16:00:00.000Z","stockId":779,"sp":8.41},{"date":"2024-03-25T16:00:00.000Z","stockId":779,"sp":8.8},{"date":"2024-03-24T16:00:00.000Z","stockId":779,"sp":8.66},{"date":"2024-03-21T16:00:00.000Z","stockId":779,"sp":8.9},{"date":"2024-03-20T16:00:00.000Z","stockId":779,"sp":9.17},{"date":"2024-03-19T16:00:00.000Z","stockId":779,"sp":9.08},{"date":"2024-03-18T16:00:00.000Z","stockId":779,"sp":9.04},{"date":"2024-03-17T16:00:00.000Z","stockId":779,"sp":9.11},{"date":"2024-03-14T16:00:00.000Z","stockId":779,"sp":9.04},{"date":"2024-03-13T16:00:00.000Z","stockId":779,"sp":8.84},{"date":"2024-03-12T16:00:00.000Z","stockId":779,"sp":8.93},{"date":"2024-03-11T16:00:00.000Z","stockId":779,"sp":9.06},{"date":"2024-03-10T16:00:00.000Z","stockId":779,"sp":9.06},{"date":"2024-03-07T16:00:00.000Z","stockId":779,"sp":8.93},{"date":"2024-03-06T16:00:00.000Z","stockId":779,"sp":8.78},{"date":"2024-03-05T16:00:00.000Z","stockId":779,"sp":9.08},{"date":"2024-03-04T16:00:00.000Z","stockId":779,"sp":9.36},{"date":"2024-03-03T16:00:00.000Z","stockId":779,"sp":8.51},{"date":"2024-02-29T16:00:00.000Z","stockId":779,"sp":8.4},{"date":"2024-02-28T16:00:00.000Z","stockId":779,"sp":8.28},{"date":"2024-02-27T16:00:00.000Z","stockId":779,"sp":8.06},{"date":"2024-02-26T16:00:00.000Z","stockId":779,"sp":8.6},{"date":"2024-02-25T16:00:00.000Z","stockId":779,"sp":8.4},{"date":"2024-02-22T16:00:00.000Z","stockId":779,"sp":8.53},{"date":"2024-02-21T16:00:00.000Z","stockId":779,"sp":8.26},{"date":"2024-02-20T16:00:00.000Z","stockId":779,"sp":7.95},{"date":"2024-02-19T16:00:00.000Z","stockId":779,"sp":7.9},{"date":"2024-02-18T16:00:00.000Z","stockId":779,"sp":7.81},{"date":"2024-02-07T16:00:00.000Z","stockId":779,"sp":7.53},{"date":"2024-02-06T16:00:00.000Z","stockId":779,"sp":6.97},{"date":"2024-02-05T16:00:00.000Z","stockId":779,"sp":7.2},{"date":"2024-02-04T16:00:00.000Z","stockId":779,"sp":7.16},{"date":"2024-02-01T16:00:00.000Z","stockId":779,"sp":7.96},{"date":"2024-01-31T16:00:00.000Z","stockId":779,"sp":8.3},{"date":"2024-01-30T16:00:00.000Z","stockId":779,"sp":8.75},{"date":"2024-01-29T16:00:00.000Z","stockId":779,"sp":9.14},{"date":"2024-01-28T16:00:00.000Z","stockId":779,"sp":9.36},{"date":"2024-01-25T16:00:00.000Z","stockId":779,"sp":9.67},{"date":"2024-01-24T16:00:00.000Z","stockId":779,"sp":9.47},{"date":"2024-01-23T16:00:00.000Z","stockId":779,"sp":8.98},{"date":"2024-01-22T16:00:00.000Z","stockId":779,"sp":8.75},{"date":"2024-01-21T16:00:00.000Z","stockId":779,"sp":8.69},{"date":"2024-01-18T16:00:00.000Z","stockId":779,"sp":9.23},{"date":"2024-01-17T16:00:00.000Z","stockId":779,"sp":9.23},{"date":"2024-01-16T16:00:00.000Z","stockId":779,"sp":9.47},{"date":"2024-01-15T16:00:00.000Z","stockId":779,"sp":9.87},{"date":"2024-01-14T16:00:00.000Z","stockId":779,"sp":9.98},{"date":"2024-01-11T16:00:00.000Z","stockId":779,"sp":10.13},{"date":"2024-01-10T16:00:00.000Z","stockId":779,"sp":10.27},{"date":"2024-01-09T16:00:00.000Z","stockId":779,"sp":10.13},{"date":"2024-01-08T16:00:00.000Z","stockId":779,"sp":10.43},{"date":"2024-01-07T16:00:00.000Z","stockId":779,"sp":10.45},{"date":"2024-01-04T16:00:00.000Z","stockId":779,"sp":10.58},{"date":"2024-01-03T16:00:00.000Z","stockId":779,"sp":10.94},{"date":"2024-01-02T16:00:00.000Z","stockId":779,"sp":10.76},{"date":"2024-01-01T16:00:00.000Z","stockId":779,"sp":10.8},{"date":"2023-12-28T16:00:00.000Z","stockId":779,"sp":10.78},{"date":"2023-12-27T16:00:00.000Z","stockId":779,"sp":10.38},{"date":"2023-12-26T16:00:00.000Z","stockId":779,"sp":10.75},{"date":"2023-12-25T16:00:00.000Z","stockId":779,"sp":10.88},{"date":"2023-12-24T16:00:00.000Z","stockId":779,"sp":11.11},{"date":"2023-12-21T16:00:00.000Z","stockId":779,"sp":11.07},{"date":"2023-12-20T16:00:00.000Z","stockId":779,"sp":11.61},{"date":"2023-12-19T16:00:00.000Z","stockId":779,"sp":10.82},{"date":"2023-12-18T16:00:00.000Z","stockId":779,"sp":11.05},{"date":"2023-12-17T16:00:00.000Z","stockId":779,"sp":11.46},{"date":"2023-12-14T16:00:00.000Z","stockId":779,"sp":10.98},{"date":"2023-12-13T16:00:00.000Z","stockId":779,"sp":10.85},{"date":"2023-12-12T16:00:00.000Z","stockId":779,"sp":10.33},{"date":"2023-12-11T16:00:00.000Z","stockId":779,"sp":10.24},{"date":"2023-12-10T16:00:00.000Z","stockId":779,"sp":10.06},{"date":"2023-12-07T16:00:00.000Z","stockId":779,"sp":9.91},{"date":"2023-12-06T16:00:00.000Z","stockId":779,"sp":10.19},{"date":"2023-12-05T16:00:00.000Z","stockId":779,"sp":10.14},{"date":"2023-12-04T16:00:00.000Z","stockId":779,"sp":10.12},{"date":"2023-12-03T16:00:00.000Z","stockId":779,"sp":10.36},{"date":"2023-11-30T16:00:00.000Z","stockId":779,"sp":10.34},{"date":"2023-11-29T16:00:00.000Z","stockId":779,"sp":10.34},{"date":"2023-11-28T16:00:00.000Z","stockId":779,"sp":10.32},{"date":"2023-11-27T16:00:00.000Z","stockId":779,"sp":10.57},{"date":"2023-11-26T16:00:00.000Z","stockId":779,"sp":10.47},{"date":"2023-11-23T16:00:00.000Z","stockId":779,"sp":10.51},{"date":"2023-11-22T16:00:00.000Z","stockId":779,"sp":10.72},{"date":"2023-11-21T16:00:00.000Z","stockId":779,"sp":10.72},{"date":"2023-11-20T16:00:00.000Z","stockId":779,"sp":10.7},{"date":"2023-11-19T16:00:00.000Z","stockId":779,"sp":10.69},{"date":"2023-11-16T16:00:00.000Z","stockId":779,"sp":10.74},{"date":"2023-11-15T16:00:00.000Z","stockId":779,"sp":10.69},{"date":"2023-11-14T16:00:00.000Z","stockId":779,"sp":10.69},{"date":"2023-11-13T16:00:00.000Z","stockId":779,"sp":10.66},{"date":"2023-11-12T16:00:00.000Z","stockId":779,"sp":10.63},{"date":"2023-11-09T16:00:00.000Z","stockId":779,"sp":10.46},{"date":"2023-11-08T16:00:00.000Z","stockId":779,"sp":10.63},{"date":"2023-11-07T16:00:00.000Z","stockId":779,"sp":10.55},{"date":"2023-11-06T16:00:00.000Z","stockId":779,"sp":10.57},{"date":"2023-11-05T16:00:00.000Z","stockId":779,"sp":10.51},{"date":"2023-11-02T16:00:00.000Z","stockId":779,"sp":10.41},{"date":"2023-11-01T16:00:00.000Z","stockId":779,"sp":10.33},{"date":"2023-10-31T16:00:00.000Z","stockId":779,"sp":10.48},{"date":"2023-10-30T16:00:00.000Z","stockId":779,"sp":10.47},{"date":"2023-10-29T16:00:00.000Z","stockId":779,"sp":10.64},{"date":"2023-10-26T16:00:00.000Z","stockId":779,"sp":10.4},{"date":"2023-10-25T16:00:00.000Z","stockId":779,"sp":10.6},{"date":"2023-10-24T16:00:00.000Z","stockId":779,"sp":10.62},{"date":"2023-10-23T16:00:00.000Z","stockId":779,"sp":10.02},{"date":"2023-10-22T16:00:00.000Z","stockId":779,"sp":9.77},{"date":"2023-10-19T16:00:00.000Z","stockId":779,"sp":10.07},{"date":"2023-10-18T16:00:00.000Z","stockId":779,"sp":10.08},{"date":"2023-10-17T16:00:00.000Z","stockId":779,"sp":10.14},{"date":"2023-10-16T16:00:00.000Z","stockId":779,"sp":10.34},{"date":"2023-10-15T16:00:00.000Z","stockId":779,"sp":10.34},{"date":"2023-10-12T16:00:00.000Z","stockId":779,"sp":10.28},{"date":"2023-10-11T16:00:00.000Z","stockId":779,"sp":10.57},{"date":"2023-10-10T16:00:00.000Z","stockId":779,"sp":10.5},{"date":"2023-10-09T16:00:00.000Z","stockId":779,"sp":10.54},{"date":"2023-10-08T16:00:00.000Z","stockId":779,"sp":10.71},{"date":"2023-09-27T16:00:00.000Z","stockId":779,"sp":10.89},{"date":"2023-09-26T16:00:00.000Z","stockId":779,"sp":10.72},{"date":"2023-09-25T16:00:00.000Z","stockId":779,"sp":10.65},{"date":"2023-09-24T16:00:00.000Z","stockId":779,"sp":10.61},{"date":"2023-09-21T16:00:00.000Z","stockId":779,"sp":10.72},{"date":"2023-09-20T16:00:00.000Z","stockId":779,"sp":10.51},{"date":"2023-09-19T16:00:00.000Z","stockId":779,"sp":10.64},{"date":"2023-09-18T16:00:00.000Z","stockId":779,"sp":10.57},{"date":"2023-09-17T16:00:00.000Z","stockId":779,"sp":10.67},{"date":"2023-09-14T16:00:00.000Z","stockId":779,"sp":10.57},{"date":"2023-09-13T16:00:00.000Z","stockId":779,"sp":10.64},{"date":"2023-09-12T16:00:00.000Z","stockId":779,"sp":10.79},{"date":"2023-09-11T16:00:00.000Z","stockId":779,"sp":10.81},{"date":"2023-09-10T16:00:00.000Z","stockId":779,"sp":10.9},{"date":"2023-09-07T16:00:00.000Z","stockId":779,"sp":10.75},{"date":"2023-09-06T16:00:00.000Z","stockId":779,"sp":10.88},{"date":"2023-09-05T16:00:00.000Z","stockId":779,"sp":11.04},{"date":"2023-09-04T16:00:00.000Z","stockId":779,"sp":11.05},{"date":"2023-09-03T16:00:00.000Z","stockId":779,"sp":11.27},{"date":"2023-08-31T16:00:00.000Z","stockId":779,"sp":11.13},{"date":"2023-08-30T16:00:00.000Z","stockId":779,"sp":11.09},{"date":"2023-08-29T16:00:00.000Z","stockId":779,"sp":11.46},{"date":"2023-08-28T16:00:00.000Z","stockId":779,"sp":11.53},{"date":"2023-08-27T16:00:00.000Z","stockId":779,"sp":11.17},{"date":"2023-08-24T16:00:00.000Z","stockId":779,"sp":10.8},{"date":"2023-08-23T16:00:00.000Z","stockId":779,"sp":11.42},{"date":"2023-08-22T16:00:00.000Z","stockId":779,"sp":11.22},{"date":"2023-08-21T16:00:00.000Z","stockId":779,"sp":11.38},{"date":"2023-08-20T16:00:00.000Z","stockId":779,"sp":11.28},{"date":"2023-08-17T16:00:00.000Z","stockId":779,"sp":11.1},{"date":"2023-08-16T16:00:00.000Z","stockId":779,"sp":11.23},{"date":"2023-08-15T16:00:00.000Z","stockId":779,"sp":11.13},{"date":"2023-08-14T16:00:00.000Z","stockId":779,"sp":11.11},{"date":"2023-08-13T16:00:00.000Z","stockId":779,"sp":11.28},{"date":"2023-08-10T16:00:00.000Z","stockId":779,"sp":11.15},{"date":"2023-08-09T16:00:00.000Z","stockId":779,"sp":11.4},{"date":"2023-08-08T16:00:00.000Z","stockId":779,"sp":11.5},{"date":"2023-08-07T16:00:00.000Z","stockId":779,"sp":11.59},{"date":"2023-08-06T16:00:00.000Z","stockId":779,"sp":11.67},{"date":"2023-08-03T16:00:00.000Z","stockId":779,"sp":11.87},{"date":"2023-08-02T16:00:00.000Z","stockId":779,"sp":11.7},{"date":"2023-08-01T16:00:00.000Z","stockId":779,"sp":11.93},{"date":"2023-07-31T16:00:00.000Z","stockId":779,"sp":12},{"date":"2023-07-30T16:00:00.000Z","stockId":779,"sp":12.2},{"date":"2023-07-27T16:00:00.000Z","stockId":779,"sp":11.95},{"date":"2023-07-26T16:00:00.000Z","stockId":779,"sp":11.96},{"date":"2023-07-25T16:00:00.000Z","stockId":779,"sp":12.36},{"date":"2023-07-24T16:00:00.000Z","stockId":779,"sp":12.16},{"date":"2023-07-23T16:00:00.000Z","stockId":779,"sp":11.74},{"date":"2023-07-20T16:00:00.000Z","stockId":779,"sp":11.73},{"date":"2023-07-19T16:00:00.000Z","stockId":779,"sp":11.5},{"date":"2023-07-18T16:00:00.000Z","stockId":779,"sp":11.72},{"date":"2023-07-17T16:00:00.000Z","stockId":779,"sp":11.57},{"date":"2023-07-16T16:00:00.000Z","stockId":779,"sp":11.5},{"date":"2023-07-13T16:00:00.000Z","stockId":779,"sp":11.57},{"date":"2023-07-12T16:00:00.000Z","stockId":779,"sp":11.82},{"date":"2023-07-11T16:00:00.000Z","stockId":779,"sp":11.6},{"date":"2023-07-10T16:00:00.000Z","stockId":779,"sp":11.93},{"date":"2023-07-09T16:00:00.000Z","stockId":779,"sp":12.28},{"date":"2023-07-06T16:00:00.000Z","stockId":779,"sp":11.67},{"date":"2023-07-05T16:00:00.000Z","stockId":779,"sp":11.35},{"date":"2023-07-04T16:00:00.000Z","stockId":779,"sp":10.97},{"date":"2023-07-03T16:00:00.000Z","stockId":779,"sp":11.04},{"date":"2023-07-02T16:00:00.000Z","stockId":779,"sp":11.07},{"date":"2023-06-29T16:00:00.000Z","stockId":779,"sp":10.96},{"date":"2023-06-28T16:00:00.000Z","stockId":779,"sp":10.86},{"date":"2023-06-27T16:00:00.000Z","stockId":779,"sp":10.75},{"date":"2023-06-26T16:00:00.000Z","stockId":779,"sp":10.92},{"date":"2023-06-25T16:00:00.000Z","stockId":779,"sp":10.44},{"date":"2023-06-20T16:00:00.000Z","stockId":779,"sp":10.86},{"date":"2023-06-19T16:00:00.000Z","stockId":779,"sp":11.12},{"date":"2023-06-18T16:00:00.000Z","stockId":779,"sp":11.39},{"date":"2023-06-15T16:00:00.000Z","stockId":779,"sp":11.28},{"date":"2023-06-14T16:00:00.000Z","stockId":779,"sp":11.06},{"date":"2023-06-13T16:00:00.000Z","stockId":779,"sp":11.12},{"date":"2023-06-12T16:00:00.000Z","stockId":779,"sp":11.26},{"date":"2023-06-11T16:00:00.000Z","stockId":779,"sp":11.34},{"date":"2023-06-08T16:00:00.000Z","stockId":779,"sp":11.15},{"date":"2023-06-07T16:00:00.000Z","stockId":779,"sp":11.29},{"date":"2023-06-06T16:00:00.000Z","stockId":779,"sp":11.2},{"date":"2023-06-05T16:00:00.000Z","stockId":779,"sp":10.92},{"date":"2023-06-04T16:00:00.000Z","stockId":779,"sp":10.85},{"date":"2023-06-01T16:00:00.000Z","stockId":779,"sp":10.7},{"date":"2023-05-31T16:00:00.000Z","stockId":779,"sp":10.76},{"date":"2023-05-30T16:00:00.000Z","stockId":779,"sp":10.74},{"date":"2023-05-29T16:00:00.000Z","stockId":779,"sp":10.51},{"date":"2023-05-28T16:00:00.000Z","stockId":779,"sp":10.31},{"date":"2023-05-25T16:00:00.000Z","stockId":779,"sp":10.9},{"date":"2023-05-24T16:00:00.000Z","stockId":779,"sp":10.67},{"date":"2023-05-23T16:00:00.000Z","stockId":779,"sp":10.61},{"date":"2023-05-22T16:00:00.000Z","stockId":779,"sp":10.67},{"date":"2023-05-21T16:00:00.000Z","stockId":779,"sp":10.97},{"date":"2023-05-18T16:00:00.000Z","stockId":779,"sp":11.11},{"date":"2023-05-17T16:00:00.000Z","stockId":779,"sp":11.39},{"date":"2023-05-16T16:00:00.000Z","stockId":779,"sp":11.34},{"date":"2023-05-15T16:00:00.000Z","stockId":779,"sp":11.31}],"dateFlag":"day"}