window.pageData = {"stock":{"_id":2077,"stockCode":"002077","exchange":"sz","market":"a","stockType":"company","followedNum":193,"ipoDate":"2006-11-15T16:00:00.000Z","areaCode":"cn","blackenedNum":11,"provinceCode":10,"fsTableType":"non_financial","tickerId":2077,"establishDate":"2000-04-19T16:00:00.000Z","memoNum":5,"listingStatus":"normally_listed","currency":"CNY","name":"大港股份","convertibleBondFlag":0,"mutualMarkets":["ha"],"operatingDataFlag":0,"financingFlag":1,"pinyin":"dggf","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"镇江市国有资产监督管理委员会","fsDatePrebooks":[],"province":{"shortName":"江苏"},"earliestMutualMarketDate":"2023-03-12T16:00:00.000Z","industry":{"_id":2010000270101,"stockCode":"270101","name":"集成电路","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":270101,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":157.01759982412776},"pb":{"mcw":9.877254229920403},"ps_ttm":{"mcw":14.897137379589527},"dyr":{"mcw":0.0012093438589329795}},"staticDividendYieldRatio":0.0012076610010918847},"industryGroup":{"cni":[{"_id":2000000000008,"stockCode":"C08","exchange":"sz","stockType":"industry","source":"cni","tickerId":8,"name":"信息技术"},{"_id":2000000000803,"stockCode":"C0803","exchange":"sz","stockType":"industry","source":"cni","tickerId":803,"name":"半导体"},{"_id":2000000080301,"stockCode":"C080301","exchange":"sz","stockType":"industry","source":"cni","tickerId":80301,"name":"半导体"}],"sw":[{"_id":2010000270000,"stockCode":"270000","name":"电子","stockType":"industry","exchange":"sw","tickerId":270000,"source":"sw"},{"_id":2010000270100,"stockCode":"270100","name":"半导体","stockType":"industry","exchange":"sw","tickerId":270100,"source":"sw"},{"_id":2010000270101,"stockCode":"270101","name":"集成电路","stockType":"industry","exchange":"sw","tickerId":270101,"source":"sw"}],"sw_2021":[{"_id":2020000270000,"stockCode":"270000","name":"电子","stockType":"industry","exchange":"sw_2021","tickerId":270000,"source":"sw_2021"},{"_id":2020000270100,"stockCode":"270100","name":"半导体","stockType":"industry","exchange":"sw_2021","tickerId":270100,"source":"sw_2021"},{"_id":2020000270107,"stockCode":"270107","name":"集成电路封测","stockType":"industry","exchange":"sw_2021","tickerId":270107,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932087,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932087","tickerId":932087,"source":"csi","name":"集成电路","weighting":0.00166},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0007},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0007},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00064},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0004},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00027},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.0001},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.0001}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.dggf.cn","companyName":"江苏大港股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2077,"type":"tr_dri","cagr_p_r_fs":0.046894483088093075,"cagr_p_r_fys":0.1203765971755204,"cagr_p_r_y1":0.22499999999999987,"cagr_p_r_y3":0.020413775479336982,"cagr_p_r_y5":0.17079000668622935,"p_r_fs":1.4500605461017217,"cagr_p_r_d30":-0.02230046948356812,"cagr_p_r_d60":0.134877384196185,"cagr_p_r_d90":0.03094059405940519,"last_data_date":"2026-06-04T16:00:00.000Z","period_date":"2006-11-15T16:00:00.000Z","cagr_p_r_y10":-0.013309083420110168,"cagr_p_r_d14":-0.0723830734966594,"cagr_p_r_d7":-0.02000000000000013},"shnc":{"stockId":2077,"type":"shnc","shnc_rld":"2026-05-19T16:00:00.000Z","shnc_rln":93257,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":102217,"shnc_q1":0.14081473214285714,"shnc_q2":0.02071038415066455,"shnc_q3":0.12727733909744585,"shnc_d60":-0.14370058857557366,"shnc_d90":-0.0775401598480652,"shnc_d10":0.055349342507299185,"shnc_d20":-0.017716639105109597,"shnc_d30":-0.026788695942561364},"ple":{"stockId":2077,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2077,"type":"mtasl","last_data_date":"2026-06-03T16:00:00.000Z","spc":0.0193,"mtaslb":309033427,"mtaslb_mc_r":0.030620832932356346,"mtaslb_fbc":-21616787,"mtaslb_fb":308219575,"mtaslb_smc":-200,"mtaslb_sb":813852,"fb_mc_rc_d1":-0.0021419172342846023,"fb_mc_rc_d5":-0.0032435004508557276,"fb_mc_rc_d20":0.0016844318097947418,"fb_mc_rc_d60":0.0070535811501436,"fb_mc_rc_d120":-0.007479226101242845,"sb_mc_rc_d1":-5.751500322015204e-8,"sb_mc_rc_d5":0.00000292077919403455,"sb_mc_rc_d20":0.000014341753671974438,"sb_mc_rc_d60":0.000025480431138919708,"sb_mc_rc_d120":-0.0000023653988186164693,"npa_o_f_d1":-21616787,"npa_o_f_d120":-45338630,"npa_o_f_d20":23259939,"npa_o_f_d5":-32264483,"npa_o_f_d60":82948657,"fb_mc_rc_d240":0.00502399124192112,"npa_o_f_d240":80825332},"mm_ha":{"stockId":2077,"type":"mm_ha","mm_sh":1420074,"mm_sha":23473823,"mm_sh_cap_r":0.0024469331241312236,"spc":-0.0248,"mm_shc_v_r":0.00400814662905631,"mm_sh_nba_d1":2654914.23623579,"mm_sh_nba_d5":2654914.23623579,"mm_sh_nba_d20":2654914.23623579,"mm_sh_nba_d60":2654914.23623579,"mm_sh_nba_d120":19931332.560735922,"mm_sh_nba_d240":-27507772.824414603,"mm_sh_cap_rc_d1":0.0002690814166004421,"mm_sh_cap_rc_d5":0.0002690814166004421,"mm_sh_cap_rc_d20":0.0002690814166004421,"mm_sh_cap_rc_d60":0.0002690814166004421,"mm_sh_cap_rc_d120":0.0023469052982651476,"mm_sh_nbv_d1":156161,"mm_sh_nbv_d5":156161,"mm_sh_nbv_d20":156161,"mm_sh_nbv_d60":156161,"mm_sh_nbv_d120":1362023,"mm_sh_nbv_d240":-1888653,"mm_sh_nbp_d1":-301890.75636049104,"mm_sh_nbp_d5":610178.6155646604,"mm_sh_nbp_d20":610178.6155646604,"mm_sh_nbp_d60":610178.6155646604,"mm_sh_nbp_d120":8360330.996011801,"mm_sh_nbp_d240":11686589.629931051,"mm_sh_nbpr_d1":-0.11371017272050189,"mm_sh_nbpr_d5":0.02903112336105951,"mm_sh_nbpr_d20":0.02903112336105951,"mm_sh_nbpr_d60":0.02903112336105951,"mm_sh_nbpr_d120":0.35055927024376554,"mm_sh_nbpr_d240":0.4633563089342546,"mm_sh_cap_rc_d240":-0.0032543427917769126,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.0005041902233939488,"mm_shc_v_r_d20":0.00020040733145281552,"mm_shc_v_r_d240":-0.0009265567212575749,"mm_shc_v_r_d5":0.0008016293258112621,"mm_shc_v_r_d60":0.00006680244381760517,"mm_sh_cap_rc_q1":-0.002671193197319349,"mm_sh_cap_rc_q2":-0.001655873976539335,"mm_sh_cap_rc_q3":-0.001386792559938893,"mm_sh_cap_rc_q4":0.0006910313217258128,"mm_sh_nba_q1":-25762072.865734097,"mm_sh_nba_q2":-16995525.416417398,"mm_sh_nba_q3":-14340611.180181608,"mm_sh_nba_q4":2935807.1443185247,"mm_sh_nbv_q1":-1550223,"mm_sh_nbv_q2":-960984,"mm_sh_nbv_q3":-804823,"mm_sh_nbv_q4":401039}},"priceMetrics":{"pe_ttm":127.3729393183198,"d_pe_ttm":316.2778481271951,"pb":2.856930129998632,"pb_wo_gw":2.9580086813475783,"dyr":0,"mc":9668606226.58,"mc_om":9668606226.58,"sp":16.66,"spc":-0.042,"ta":598441395,"to_r":0.06140413768924398,"cmc":9668606227,"ecmc":4933406947.56,"ecmc_psh":52901,"shn":93257}},"shareholdersEquityChangeData":[],"priceMetricsList":[{"date":"2026-06-04T16:00:00.000Z","stockId":2077,"sp":16.66},{"date":"2026-06-03T16:00:00.000Z","stockId":2077,"sp":17.39},{"stockId":2077,"date":"2026-06-02T16:00:00.000Z","sp":17.06},{"stockId":2077,"date":"2026-06-01T16:00:00.000Z","sp":16.83},{"stockId":2077,"date":"2026-05-31T16:00:00.000Z","sp":17.19},{"stockId":2077,"date":"2026-05-28T16:00:00.000Z","sp":17},{"date":"2026-05-27T16:00:00.000Z","stockId":2077,"sp":18.64},{"stockId":2077,"date":"2026-05-26T16:00:00.000Z","sp":18.45},{"stockId":2077,"date":"2026-05-25T16:00:00.000Z","sp":18.46},{"stockId":2077,"date":"2026-05-24T16:00:00.000Z","sp":18.97},{"stockId":2077,"date":"2026-05-21T16:00:00.000Z","sp":17.96},{"date":"2026-05-20T16:00:00.000Z","stockId":2077,"sp":17.79},{"date":"2026-05-19T16:00:00.000Z","stockId":2077,"sp":18.34},{"date":"2026-05-18T16:00:00.000Z","stockId":2077,"sp":17.45},{"date":"2026-05-17T16:00:00.000Z","stockId":2077,"sp":17.28},{"stockId":2077,"date":"2026-05-14T16:00:00.000Z","sp":17.24},{"stockId":2077,"date":"2026-05-13T16:00:00.000Z","sp":17.29},{"date":"2026-05-12T16:00:00.000Z","stockId":2077,"sp":17.58},{"date":"2026-05-11T16:00:00.000Z","stockId":2077,"sp":17.43},{"date":"2026-05-10T16:00:00.000Z","stockId":2077,"sp":17.56},{"stockId":2077,"date":"2026-05-07T16:00:00.000Z","sp":17.09},{"date":"2026-05-06T16:00:00.000Z","stockId":2077,"sp":17.14},{"date":"2026-05-05T16:00:00.000Z","stockId":2077,"sp":17.04},{"stockId":2077,"date":"2026-04-29T16:00:00.000Z","sp":16.51},{"stockId":2077,"date":"2026-04-28T16:00:00.000Z","sp":16.02},{"stockId":2077,"date":"2026-04-27T16:00:00.000Z","sp":15.3},{"date":"2026-04-26T16:00:00.000Z","stockId":2077,"sp":15.77},{"date":"2026-04-23T16:00:00.000Z","stockId":2077,"sp":15.65},{"stockId":2077,"date":"2026-04-22T16:00:00.000Z","sp":15.48},{"stockId":2077,"date":"2026-04-21T16:00:00.000Z","sp":15.96},{"stockId":2077,"date":"2026-04-20T16:00:00.000Z","sp":15.77},{"date":"2026-04-19T16:00:00.000Z","stockId":2077,"sp":16.1},{"date":"2026-04-16T16:00:00.000Z","stockId":2077,"sp":16.16},{"stockId":2077,"date":"2026-04-15T16:00:00.000Z","sp":16.12},{"stockId":2077,"date":"2026-04-14T16:00:00.000Z","sp":15.9},{"date":"2026-04-13T16:00:00.000Z","stockId":2077,"sp":16.22},{"date":"2026-04-12T16:00:00.000Z","stockId":2077,"sp":15.86},{"date":"2026-04-09T16:00:00.000Z","stockId":2077,"sp":15.66},{"stockId":2077,"date":"2026-04-08T16:00:00.000Z","sp":15.68},{"date":"2026-04-07T16:00:00.000Z","stockId":2077,"sp":15.94},{"date":"2026-04-06T16:00:00.000Z","stockId":2077,"sp":15},{"date":"2026-04-02T16:00:00.000Z","stockId":2077,"sp":14.68},{"stockId":2077,"date":"2026-04-01T16:00:00.000Z","sp":15.62},{"stockId":2077,"date":"2026-03-31T16:00:00.000Z","sp":16.65},{"stockId":2077,"date":"2026-03-30T16:00:00.000Z","sp":16.53},{"stockId":2077,"date":"2026-03-29T16:00:00.000Z","sp":16.95},{"stockId":2077,"date":"2026-03-26T16:00:00.000Z","sp":16.52},{"date":"2026-03-25T16:00:00.000Z","stockId":2077,"sp":16.76},{"date":"2026-03-24T16:00:00.000Z","stockId":2077,"sp":17.03},{"date":"2026-03-23T16:00:00.000Z","stockId":2077,"sp":16.61},{"stockId":2077,"date":"2026-03-22T16:00:00.000Z","sp":16.3},{"stockId":2077,"date":"2026-03-19T16:00:00.000Z","sp":16.72},{"date":"2026-03-18T16:00:00.000Z","stockId":2077,"sp":17.05},{"date":"2026-03-17T16:00:00.000Z","stockId":2077,"sp":17.1},{"date":"2026-03-16T16:00:00.000Z","stockId":2077,"sp":15.84},{"date":"2026-03-15T16:00:00.000Z","stockId":2077,"sp":16.4},{"stockId":2077,"date":"2026-03-12T16:00:00.000Z","sp":15.82},{"date":"2026-03-11T16:00:00.000Z","stockId":2077,"sp":16},{"date":"2026-03-10T16:00:00.000Z","stockId":2077,"sp":16.22},{"date":"2026-03-09T16:00:00.000Z","stockId":2077,"sp":16.34},{"date":"2026-03-08T16:00:00.000Z","stockId":2077,"sp":16.09},{"stockId":2077,"date":"2026-03-05T16:00:00.000Z","sp":16.16},{"stockId":2077,"date":"2026-03-04T16:00:00.000Z","sp":16.07},{"stockId":2077,"date":"2026-03-03T16:00:00.000Z","sp":15.62},{"date":"2026-03-02T16:00:00.000Z","stockId":2077,"sp":15.48},{"date":"2026-03-01T16:00:00.000Z","stockId":2077,"sp":16.58},{"date":"2026-02-26T16:00:00.000Z","stockId":2077,"sp":17.17},{"date":"2026-02-25T16:00:00.000Z","stockId":2077,"sp":17.26},{"stockId":2077,"date":"2026-02-24T16:00:00.000Z","sp":17.13},{"stockId":2077,"date":"2026-02-23T16:00:00.000Z","sp":16.93},{"date":"2026-02-12T16:00:00.000Z","stockId":2077,"sp":16.51},{"stockId":2077,"date":"2026-02-11T16:00:00.000Z","sp":16.63},{"stockId":2077,"date":"2026-02-10T16:00:00.000Z","sp":16.46},{"date":"2026-02-09T16:00:00.000Z","stockId":2077,"sp":16.66},{"stockId":2077,"date":"2026-02-08T16:00:00.000Z","sp":16.89},{"stockId":2077,"date":"2026-02-05T16:00:00.000Z","sp":16.5},{"stockId":2077,"date":"2026-02-04T16:00:00.000Z","sp":16.68},{"date":"2026-02-03T16:00:00.000Z","stockId":2077,"sp":17.23},{"date":"2026-02-02T16:00:00.000Z","stockId":2077,"sp":17.45},{"date":"2026-02-01T16:00:00.000Z","stockId":2077,"sp":16.99},{"stockId":2077,"date":"2026-01-29T16:00:00.000Z","sp":17.5},{"stockId":2077,"date":"2026-01-28T16:00:00.000Z","sp":17.38},{"stockId":2077,"date":"2026-01-27T16:00:00.000Z","sp":17.94},{"stockId":2077,"date":"2026-01-26T16:00:00.000Z","sp":17.95},{"stockId":2077,"date":"2026-01-25T16:00:00.000Z","sp":17.25},{"stockId":2077,"date":"2026-01-22T16:00:00.000Z","sp":18.84},{"stockId":2077,"date":"2026-01-21T16:00:00.000Z","sp":18.43},{"date":"2026-01-20T16:00:00.000Z","stockId":2077,"sp":18.54},{"date":"2026-01-19T16:00:00.000Z","stockId":2077,"sp":16.85},{"date":"2026-01-18T16:00:00.000Z","stockId":2077,"sp":17.1},{"date":"2026-01-15T16:00:00.000Z","stockId":2077,"sp":16.67},{"date":"2026-01-14T16:00:00.000Z","stockId":2077,"sp":15.86},{"date":"2026-01-13T16:00:00.000Z","stockId":2077,"sp":15.55},{"date":"2026-01-12T16:00:00.000Z","stockId":2077,"sp":15.38},{"date":"2026-01-11T16:00:00.000Z","stockId":2077,"sp":15.92},{"stockId":2077,"date":"2026-01-08T16:00:00.000Z","sp":15.63},{"date":"2026-01-07T16:00:00.000Z","stockId":2077,"sp":15.43},{"date":"2026-01-06T16:00:00.000Z","stockId":2077,"sp":15.42},{"date":"2026-01-05T16:00:00.000Z","stockId":2077,"sp":15.47},{"date":"2026-01-04T16:00:00.000Z","stockId":2077,"sp":15.28},{"date":"2025-12-30T16:00:00.000Z","stockId":2077,"sp":14.87},{"date":"2025-12-29T16:00:00.000Z","stockId":2077,"sp":14.88},{"date":"2025-12-28T16:00:00.000Z","stockId":2077,"sp":14.9},{"date":"2025-12-25T16:00:00.000Z","stockId":2077,"sp":14.97},{"date":"2025-12-24T16:00:00.000Z","stockId":2077,"sp":14.93},{"date":"2025-12-23T16:00:00.000Z","stockId":2077,"sp":14.87},{"date":"2025-12-22T16:00:00.000Z","stockId":2077,"sp":14.63},{"date":"2025-12-21T16:00:00.000Z","stockId":2077,"sp":14.76},{"date":"2025-12-18T16:00:00.000Z","stockId":2077,"sp":14.59},{"date":"2025-12-17T16:00:00.000Z","stockId":2077,"sp":14.47},{"date":"2025-12-16T16:00:00.000Z","stockId":2077,"sp":14.55},{"date":"2025-12-15T16:00:00.000Z","stockId":2077,"sp":14.3},{"date":"2025-12-14T16:00:00.000Z","stockId":2077,"sp":14.58},{"date":"2025-12-11T16:00:00.000Z","stockId":2077,"sp":14.84},{"date":"2025-12-10T16:00:00.000Z","stockId":2077,"sp":14.76},{"date":"2025-12-09T16:00:00.000Z","stockId":2077,"sp":15.21},{"date":"2025-12-08T16:00:00.000Z","stockId":2077,"sp":15.19},{"date":"2025-12-07T16:00:00.000Z","stockId":2077,"sp":15.34},{"date":"2025-12-04T16:00:00.000Z","stockId":2077,"sp":15.07},{"date":"2025-12-03T16:00:00.000Z","stockId":2077,"sp":15},{"date":"2025-12-02T16:00:00.000Z","stockId":2077,"sp":14.98},{"date":"2025-12-01T16:00:00.000Z","stockId":2077,"sp":15.64},{"date":"2025-11-30T16:00:00.000Z","stockId":2077,"sp":16},{"date":"2025-11-27T16:00:00.000Z","stockId":2077,"sp":15.8},{"date":"2025-11-26T16:00:00.000Z","stockId":2077,"sp":15.9},{"date":"2025-11-25T16:00:00.000Z","stockId":2077,"sp":15.63},{"date":"2025-11-24T16:00:00.000Z","stockId":2077,"sp":15.9},{"date":"2025-11-23T16:00:00.000Z","stockId":2077,"sp":15.86},{"date":"2025-11-20T16:00:00.000Z","stockId":2077,"sp":16.79},{"date":"2025-11-19T16:00:00.000Z","stockId":2077,"sp":18.65},{"date":"2025-11-18T16:00:00.000Z","stockId":2077,"sp":18.47},{"date":"2025-11-17T16:00:00.000Z","stockId":2077,"sp":18.57},{"date":"2025-11-16T16:00:00.000Z","stockId":2077,"sp":17.89},{"date":"2025-11-13T16:00:00.000Z","stockId":2077,"sp":17.76},{"date":"2025-11-12T16:00:00.000Z","stockId":2077,"sp":18.62},{"date":"2025-11-11T16:00:00.000Z","stockId":2077,"sp":18.9},{"date":"2025-11-10T16:00:00.000Z","stockId":2077,"sp":17.18},{"date":"2025-11-09T16:00:00.000Z","stockId":2077,"sp":17.68},{"date":"2025-11-06T16:00:00.000Z","stockId":2077,"sp":17.61},{"date":"2025-11-05T16:00:00.000Z","stockId":2077,"sp":17.58},{"date":"2025-11-04T16:00:00.000Z","stockId":2077,"sp":16.92},{"date":"2025-11-03T16:00:00.000Z","stockId":2077,"sp":17.19},{"date":"2025-11-02T16:00:00.000Z","stockId":2077,"sp":17.5},{"date":"2025-10-30T16:00:00.000Z","stockId":2077,"sp":17.01},{"date":"2025-10-29T16:00:00.000Z","stockId":2077,"sp":16.81},{"date":"2025-10-28T16:00:00.000Z","stockId":2077,"sp":17.04},{"date":"2025-10-27T16:00:00.000Z","stockId":2077,"sp":17.15},{"date":"2025-10-26T16:00:00.000Z","stockId":2077,"sp":16.61},{"date":"2025-10-23T16:00:00.000Z","stockId":2077,"sp":16.68},{"date":"2025-10-22T16:00:00.000Z","stockId":2077,"sp":16.71},{"date":"2025-10-21T16:00:00.000Z","stockId":2077,"sp":17.07},{"date":"2025-10-20T16:00:00.000Z","stockId":2077,"sp":17.2},{"date":"2025-10-19T16:00:00.000Z","stockId":2077,"sp":16.95},{"date":"2025-10-16T16:00:00.000Z","stockId":2077,"sp":16.73},{"date":"2025-10-15T16:00:00.000Z","stockId":2077,"sp":16.69},{"date":"2025-10-14T16:00:00.000Z","stockId":2077,"sp":15.78},{"date":"2025-10-13T16:00:00.000Z","stockId":2077,"sp":15.69},{"date":"2025-10-12T16:00:00.000Z","stockId":2077,"sp":16.36},{"date":"2025-10-09T16:00:00.000Z","stockId":2077,"sp":16.52},{"date":"2025-10-08T16:00:00.000Z","stockId":2077,"sp":17.39},{"date":"2025-09-29T16:00:00.000Z","stockId":2077,"sp":17.14},{"date":"2025-09-28T16:00:00.000Z","stockId":2077,"sp":16.66},{"date":"2025-09-25T16:00:00.000Z","stockId":2077,"sp":17.05},{"date":"2025-09-24T16:00:00.000Z","stockId":2077,"sp":17.21},{"date":"2025-09-23T16:00:00.000Z","stockId":2077,"sp":16.7},{"date":"2025-09-22T16:00:00.000Z","stockId":2077,"sp":16.27},{"date":"2025-09-21T16:00:00.000Z","stockId":2077,"sp":16.89},{"date":"2025-09-18T16:00:00.000Z","stockId":2077,"sp":16.65},{"date":"2025-09-17T16:00:00.000Z","stockId":2077,"sp":16.44},{"date":"2025-09-16T16:00:00.000Z","stockId":2077,"sp":16.91},{"date":"2025-09-15T16:00:00.000Z","stockId":2077,"sp":17.29},{"date":"2025-09-14T16:00:00.000Z","stockId":2077,"sp":17.45},{"date":"2025-09-11T16:00:00.000Z","stockId":2077,"sp":17.79},{"date":"2025-09-10T16:00:00.000Z","stockId":2077,"sp":17.63},{"date":"2025-09-09T16:00:00.000Z","stockId":2077,"sp":17.62},{"date":"2025-09-08T16:00:00.000Z","stockId":2077,"sp":16.02},{"date":"2025-09-07T16:00:00.000Z","stockId":2077,"sp":16.71},{"date":"2025-09-04T16:00:00.000Z","stockId":2077,"sp":16.7},{"date":"2025-09-03T16:00:00.000Z","stockId":2077,"sp":15.59},{"date":"2025-09-02T16:00:00.000Z","stockId":2077,"sp":16.95},{"date":"2025-09-01T16:00:00.000Z","stockId":2077,"sp":16.48},{"date":"2025-08-31T16:00:00.000Z","stockId":2077,"sp":16.69},{"date":"2025-08-28T16:00:00.000Z","stockId":2077,"sp":15.95},{"date":"2025-08-27T16:00:00.000Z","stockId":2077,"sp":16.18},{"date":"2025-08-26T16:00:00.000Z","stockId":2077,"sp":14.71},{"date":"2025-08-25T16:00:00.000Z","stockId":2077,"sp":14.99},{"date":"2025-08-24T16:00:00.000Z","stockId":2077,"sp":14.98},{"date":"2025-08-21T16:00:00.000Z","stockId":2077,"sp":15.01},{"date":"2025-08-20T16:00:00.000Z","stockId":2077,"sp":14.64},{"date":"2025-08-19T16:00:00.000Z","stockId":2077,"sp":14.68},{"date":"2025-08-18T16:00:00.000Z","stockId":2077,"sp":14.46},{"date":"2025-08-17T16:00:00.000Z","stockId":2077,"sp":14.51},{"date":"2025-08-14T16:00:00.000Z","stockId":2077,"sp":14.4},{"date":"2025-08-13T16:00:00.000Z","stockId":2077,"sp":14.22},{"date":"2025-08-12T16:00:00.000Z","stockId":2077,"sp":14.5},{"date":"2025-08-11T16:00:00.000Z","stockId":2077,"sp":14.56},{"date":"2025-08-10T16:00:00.000Z","stockId":2077,"sp":14.44},{"date":"2025-08-07T16:00:00.000Z","stockId":2077,"sp":14.34},{"date":"2025-08-06T16:00:00.000Z","stockId":2077,"sp":14.65},{"date":"2025-08-05T16:00:00.000Z","stockId":2077,"sp":14.29},{"date":"2025-08-04T16:00:00.000Z","stockId":2077,"sp":14.09},{"date":"2025-08-03T16:00:00.000Z","stockId":2077,"sp":14.09},{"date":"2025-07-31T16:00:00.000Z","stockId":2077,"sp":13.99},{"date":"2025-07-30T16:00:00.000Z","stockId":2077,"sp":13.97},{"date":"2025-07-29T16:00:00.000Z","stockId":2077,"sp":14.18},{"date":"2025-07-28T16:00:00.000Z","stockId":2077,"sp":14.32},{"date":"2025-07-27T16:00:00.000Z","stockId":2077,"sp":14.27},{"date":"2025-07-24T16:00:00.000Z","stockId":2077,"sp":14.33},{"date":"2025-07-23T16:00:00.000Z","stockId":2077,"sp":14.21},{"date":"2025-07-22T16:00:00.000Z","stockId":2077,"sp":14.01},{"date":"2025-07-21T16:00:00.000Z","stockId":2077,"sp":14.04},{"date":"2025-07-20T16:00:00.000Z","stockId":2077,"sp":14.08},{"date":"2025-07-17T16:00:00.000Z","stockId":2077,"sp":14.06},{"date":"2025-07-16T16:00:00.000Z","stockId":2077,"sp":14.11},{"date":"2025-07-15T16:00:00.000Z","stockId":2077,"sp":13.99},{"date":"2025-07-14T16:00:00.000Z","stockId":2077,"sp":13.96},{"date":"2025-07-13T16:00:00.000Z","stockId":2077,"sp":14.09},{"date":"2025-07-10T16:00:00.000Z","stockId":2077,"sp":14.18},{"date":"2025-07-09T16:00:00.000Z","stockId":2077,"sp":14.07},{"date":"2025-07-08T16:00:00.000Z","stockId":2077,"sp":14.04},{"date":"2025-07-07T16:00:00.000Z","stockId":2077,"sp":14.22},{"date":"2025-07-06T16:00:00.000Z","stockId":2077,"sp":14.1},{"date":"2025-07-03T16:00:00.000Z","stockId":2077,"sp":14.21},{"date":"2025-07-02T16:00:00.000Z","stockId":2077,"sp":14.46},{"date":"2025-07-01T16:00:00.000Z","stockId":2077,"sp":14.2},{"date":"2025-06-30T16:00:00.000Z","stockId":2077,"sp":14.55},{"date":"2025-06-29T16:00:00.000Z","stockId":2077,"sp":14.34},{"date":"2025-06-26T16:00:00.000Z","stockId":2077,"sp":14.08},{"date":"2025-06-25T16:00:00.000Z","stockId":2077,"sp":13.98},{"date":"2025-06-24T16:00:00.000Z","stockId":2077,"sp":13.85},{"date":"2025-06-23T16:00:00.000Z","stockId":2077,"sp":13.94},{"date":"2025-06-22T16:00:00.000Z","stockId":2077,"sp":13.81},{"date":"2025-06-19T16:00:00.000Z","stockId":2077,"sp":13.3},{"date":"2025-06-18T16:00:00.000Z","stockId":2077,"sp":13.29},{"date":"2025-06-17T16:00:00.000Z","stockId":2077,"sp":13.45},{"date":"2025-06-16T16:00:00.000Z","stockId":2077,"sp":13.39},{"date":"2025-06-15T16:00:00.000Z","stockId":2077,"sp":13.24},{"date":"2025-06-12T16:00:00.000Z","stockId":2077,"sp":13.18},{"date":"2025-06-11T16:00:00.000Z","stockId":2077,"sp":13.46},{"date":"2025-06-10T16:00:00.000Z","stockId":2077,"sp":13.61},{"date":"2025-06-09T16:00:00.000Z","stockId":2077,"sp":13.54},{"date":"2025-06-08T16:00:00.000Z","stockId":2077,"sp":13.66},{"date":"2025-06-05T16:00:00.000Z","stockId":2077,"sp":13.55},{"date":"2025-06-04T16:00:00.000Z","stockId":2077,"sp":13.6},{"date":"2025-06-03T16:00:00.000Z","stockId":2077,"sp":13.48},{"date":"2025-06-02T16:00:00.000Z","stockId":2077,"sp":13.42},{"date":"2025-05-29T16:00:00.000Z","stockId":2077,"sp":13.43},{"date":"2025-05-28T16:00:00.000Z","stockId":2077,"sp":13.69},{"date":"2025-05-27T16:00:00.000Z","stockId":2077,"sp":13.4},{"date":"2025-05-26T16:00:00.000Z","stockId":2077,"sp":13.65},{"date":"2025-05-25T16:00:00.000Z","stockId":2077,"sp":13.71},{"date":"2025-05-22T16:00:00.000Z","stockId":2077,"sp":13.61},{"date":"2025-05-21T16:00:00.000Z","stockId":2077,"sp":13.93},{"date":"2025-05-20T16:00:00.000Z","stockId":2077,"sp":14.09},{"date":"2025-05-19T16:00:00.000Z","stockId":2077,"sp":14.27},{"date":"2025-05-18T16:00:00.000Z","stockId":2077,"sp":13.98},{"date":"2025-05-15T16:00:00.000Z","stockId":2077,"sp":13.81},{"date":"2025-05-14T16:00:00.000Z","stockId":2077,"sp":13.82},{"date":"2025-05-13T16:00:00.000Z","stockId":2077,"sp":14.16},{"date":"2025-05-12T16:00:00.000Z","stockId":2077,"sp":14.14},{"date":"2025-05-11T16:00:00.000Z","stockId":2077,"sp":14.29},{"date":"2025-05-08T16:00:00.000Z","stockId":2077,"sp":14.08},{"date":"2025-05-07T16:00:00.000Z","stockId":2077,"sp":14.33},{"date":"2025-05-06T16:00:00.000Z","stockId":2077,"sp":14.3},{"date":"2025-05-05T16:00:00.000Z","stockId":2077,"sp":14.26},{"date":"2025-04-29T16:00:00.000Z","stockId":2077,"sp":13.86},{"date":"2025-04-28T16:00:00.000Z","stockId":2077,"sp":13.65},{"date":"2025-04-27T16:00:00.000Z","stockId":2077,"sp":13.6},{"date":"2025-04-24T16:00:00.000Z","stockId":2077,"sp":13.84},{"date":"2025-04-23T16:00:00.000Z","stockId":2077,"sp":13.83},{"date":"2025-04-22T16:00:00.000Z","stockId":2077,"sp":14.26},{"date":"2025-04-21T16:00:00.000Z","stockId":2077,"sp":14.4},{"date":"2025-04-20T16:00:00.000Z","stockId":2077,"sp":14.27},{"date":"2025-04-17T16:00:00.000Z","stockId":2077,"sp":14.14},{"date":"2025-04-16T16:00:00.000Z","stockId":2077,"sp":14.63},{"date":"2025-04-15T16:00:00.000Z","stockId":2077,"sp":14.96},{"date":"2025-04-14T16:00:00.000Z","stockId":2077,"sp":14.3},{"date":"2025-04-13T16:00:00.000Z","stockId":2077,"sp":14.76},{"date":"2025-04-10T16:00:00.000Z","stockId":2077,"sp":14.43},{"date":"2025-04-09T16:00:00.000Z","stockId":2077,"sp":13.12},{"date":"2025-04-08T16:00:00.000Z","stockId":2077,"sp":12.88},{"date":"2025-04-07T16:00:00.000Z","stockId":2077,"sp":12.65},{"date":"2025-04-06T16:00:00.000Z","stockId":2077,"sp":12.81},{"date":"2025-04-02T16:00:00.000Z","stockId":2077,"sp":14.23},{"date":"2025-04-01T16:00:00.000Z","stockId":2077,"sp":14.37},{"date":"2025-03-31T16:00:00.000Z","stockId":2077,"sp":14.57},{"date":"2025-03-30T16:00:00.000Z","stockId":2077,"sp":14.23},{"date":"2025-03-27T16:00:00.000Z","stockId":2077,"sp":14.18},{"date":"2025-03-26T16:00:00.000Z","stockId":2077,"sp":14.33},{"date":"2025-03-25T16:00:00.000Z","stockId":2077,"sp":14.19},{"date":"2025-03-24T16:00:00.000Z","stockId":2077,"sp":14.18},{"date":"2025-03-23T16:00:00.000Z","stockId":2077,"sp":14.35},{"date":"2025-03-20T16:00:00.000Z","stockId":2077,"sp":14.7},{"date":"2025-03-19T16:00:00.000Z","stockId":2077,"sp":15.22},{"date":"2025-03-18T16:00:00.000Z","stockId":2077,"sp":15.24},{"date":"2025-03-17T16:00:00.000Z","stockId":2077,"sp":15.38},{"date":"2025-03-16T16:00:00.000Z","stockId":2077,"sp":14.93},{"date":"2025-03-13T16:00:00.000Z","stockId":2077,"sp":14.91},{"date":"2025-03-12T16:00:00.000Z","stockId":2077,"sp":14.72},{"date":"2025-03-11T16:00:00.000Z","stockId":2077,"sp":15.07},{"date":"2025-03-10T16:00:00.000Z","stockId":2077,"sp":15.08},{"date":"2025-03-09T16:00:00.000Z","stockId":2077,"sp":15.08},{"date":"2025-03-06T16:00:00.000Z","stockId":2077,"sp":15.01},{"date":"2025-03-05T16:00:00.000Z","stockId":2077,"sp":15.38},{"date":"2025-03-04T16:00:00.000Z","stockId":2077,"sp":15.33},{"date":"2025-03-03T16:00:00.000Z","stockId":2077,"sp":15.16},{"date":"2025-03-02T16:00:00.000Z","stockId":2077,"sp":14.81},{"date":"2025-02-27T16:00:00.000Z","stockId":2077,"sp":14.94},{"date":"2025-02-26T16:00:00.000Z","stockId":2077,"sp":15.59},{"date":"2025-02-25T16:00:00.000Z","stockId":2077,"sp":15.85},{"date":"2025-02-24T16:00:00.000Z","stockId":2077,"sp":15.57},{"date":"2025-02-23T16:00:00.000Z","stockId":2077,"sp":15.84},{"date":"2025-02-20T16:00:00.000Z","stockId":2077,"sp":15.19},{"date":"2025-02-19T16:00:00.000Z","stockId":2077,"sp":14.9},{"date":"2025-02-18T16:00:00.000Z","stockId":2077,"sp":15.05},{"date":"2025-02-17T16:00:00.000Z","stockId":2077,"sp":14.64},{"date":"2025-02-16T16:00:00.000Z","stockId":2077,"sp":14.89},{"date":"2025-02-13T16:00:00.000Z","stockId":2077,"sp":14.76},{"date":"2025-02-12T16:00:00.000Z","stockId":2077,"sp":14.88},{"date":"2025-02-11T16:00:00.000Z","stockId":2077,"sp":15.23},{"date":"2025-02-10T16:00:00.000Z","stockId":2077,"sp":14.77},{"date":"2025-02-09T16:00:00.000Z","stockId":2077,"sp":14.98},{"date":"2025-02-06T16:00:00.000Z","stockId":2077,"sp":14.83},{"date":"2025-02-05T16:00:00.000Z","stockId":2077,"sp":14.68},{"date":"2025-02-04T16:00:00.000Z","stockId":2077,"sp":14.22},{"date":"2025-01-26T16:00:00.000Z","stockId":2077,"sp":13.78},{"date":"2025-01-23T16:00:00.000Z","stockId":2077,"sp":14.11},{"date":"2025-01-22T16:00:00.000Z","stockId":2077,"sp":13.94},{"date":"2025-01-21T16:00:00.000Z","stockId":2077,"sp":14.25},{"date":"2025-01-20T16:00:00.000Z","stockId":2077,"sp":14.59},{"date":"2025-01-19T16:00:00.000Z","stockId":2077,"sp":14.71},{"date":"2025-01-16T16:00:00.000Z","stockId":2077,"sp":14.77},{"date":"2025-01-15T16:00:00.000Z","stockId":2077,"sp":14.59},{"date":"2025-01-14T16:00:00.000Z","stockId":2077,"sp":14.5},{"date":"2025-01-13T16:00:00.000Z","stockId":2077,"sp":14.42},{"date":"2025-01-12T16:00:00.000Z","stockId":2077,"sp":13.63},{"date":"2025-01-09T16:00:00.000Z","stockId":2077,"sp":14},{"date":"2025-01-08T16:00:00.000Z","stockId":2077,"sp":14.48},{"date":"2025-01-07T16:00:00.000Z","stockId":2077,"sp":14.49},{"date":"2025-01-06T16:00:00.000Z","stockId":2077,"sp":14.59},{"date":"2025-01-05T16:00:00.000Z","stockId":2077,"sp":13.86},{"date":"2025-01-02T16:00:00.000Z","stockId":2077,"sp":14.24},{"date":"2025-01-01T16:00:00.000Z","stockId":2077,"sp":14.32},{"date":"2024-12-30T16:00:00.000Z","stockId":2077,"sp":14.67},{"date":"2024-12-29T16:00:00.000Z","stockId":2077,"sp":15.91},{"date":"2024-12-26T16:00:00.000Z","stockId":2077,"sp":16.46},{"date":"2024-12-25T16:00:00.000Z","stockId":2077,"sp":16.51},{"date":"2024-12-24T16:00:00.000Z","stockId":2077,"sp":17.28},{"date":"2024-12-23T16:00:00.000Z","stockId":2077,"sp":19.2},{"date":"2024-12-22T16:00:00.000Z","stockId":2077,"sp":17.94},{"date":"2024-12-19T16:00:00.000Z","stockId":2077,"sp":17.74},{"date":"2024-12-18T16:00:00.000Z","stockId":2077,"sp":17.56},{"date":"2024-12-17T16:00:00.000Z","stockId":2077,"sp":17.58},{"date":"2024-12-16T16:00:00.000Z","stockId":2077,"sp":15.98},{"date":"2024-12-15T16:00:00.000Z","stockId":2077,"sp":16.1},{"date":"2024-12-12T16:00:00.000Z","stockId":2077,"sp":16.64},{"date":"2024-12-11T16:00:00.000Z","stockId":2077,"sp":16.11},{"date":"2024-12-10T16:00:00.000Z","stockId":2077,"sp":15.98},{"date":"2024-12-09T16:00:00.000Z","stockId":2077,"sp":15.71},{"date":"2024-12-08T16:00:00.000Z","stockId":2077,"sp":15.65},{"date":"2024-12-05T16:00:00.000Z","stockId":2077,"sp":16},{"date":"2024-12-04T16:00:00.000Z","stockId":2077,"sp":16.19},{"date":"2024-12-03T16:00:00.000Z","stockId":2077,"sp":16.27},{"date":"2024-12-02T16:00:00.000Z","stockId":2077,"sp":16.24},{"date":"2024-12-01T16:00:00.000Z","stockId":2077,"sp":16.52},{"date":"2024-11-28T16:00:00.000Z","stockId":2077,"sp":16.19},{"date":"2024-11-27T16:00:00.000Z","stockId":2077,"sp":15.72},{"date":"2024-11-26T16:00:00.000Z","stockId":2077,"sp":15.42},{"date":"2024-11-25T16:00:00.000Z","stockId":2077,"sp":15.3},{"date":"2024-11-24T16:00:00.000Z","stockId":2077,"sp":15.65},{"date":"2024-11-21T16:00:00.000Z","stockId":2077,"sp":15.44},{"date":"2024-11-20T16:00:00.000Z","stockId":2077,"sp":16.51},{"date":"2024-11-19T16:00:00.000Z","stockId":2077,"sp":16.31},{"date":"2024-11-18T16:00:00.000Z","stockId":2077,"sp":16.19},{"date":"2024-11-17T16:00:00.000Z","stockId":2077,"sp":15.17},{"date":"2024-11-14T16:00:00.000Z","stockId":2077,"sp":15.92},{"date":"2024-11-13T16:00:00.000Z","stockId":2077,"sp":16.35},{"date":"2024-11-12T16:00:00.000Z","stockId":2077,"sp":17.39},{"date":"2024-11-11T16:00:00.000Z","stockId":2077,"sp":18.32},{"date":"2024-11-10T16:00:00.000Z","stockId":2077,"sp":17.9},{"date":"2024-11-07T16:00:00.000Z","stockId":2077,"sp":16.27},{"date":"2024-11-06T16:00:00.000Z","stockId":2077,"sp":14.79},{"date":"2024-11-05T16:00:00.000Z","stockId":2077,"sp":14.6},{"date":"2024-11-04T16:00:00.000Z","stockId":2077,"sp":14.62},{"date":"2024-11-03T16:00:00.000Z","stockId":2077,"sp":14.23},{"date":"2024-10-31T16:00:00.000Z","stockId":2077,"sp":14.01},{"date":"2024-10-30T16:00:00.000Z","stockId":2077,"sp":15.04},{"date":"2024-10-29T16:00:00.000Z","stockId":2077,"sp":14.53},{"date":"2024-10-28T16:00:00.000Z","stockId":2077,"sp":15},{"date":"2024-10-27T16:00:00.000Z","stockId":2077,"sp":15.72},{"date":"2024-10-24T16:00:00.000Z","stockId":2077,"sp":14.29},{"date":"2024-10-23T16:00:00.000Z","stockId":2077,"sp":14.09},{"date":"2024-10-22T16:00:00.000Z","stockId":2077,"sp":13.83},{"date":"2024-10-21T16:00:00.000Z","stockId":2077,"sp":13.98},{"date":"2024-10-20T16:00:00.000Z","stockId":2077,"sp":14.1},{"date":"2024-10-17T16:00:00.000Z","stockId":2077,"sp":13.8},{"date":"2024-10-16T16:00:00.000Z","stockId":2077,"sp":12.99},{"date":"2024-10-15T16:00:00.000Z","stockId":2077,"sp":13.07},{"date":"2024-10-14T16:00:00.000Z","stockId":2077,"sp":13.19},{"date":"2024-10-13T16:00:00.000Z","stockId":2077,"sp":13.3},{"date":"2024-10-10T16:00:00.000Z","stockId":2077,"sp":12.8},{"date":"2024-10-09T16:00:00.000Z","stockId":2077,"sp":13.59},{"date":"2024-10-08T16:00:00.000Z","stockId":2077,"sp":14.48},{"date":"2024-10-07T16:00:00.000Z","stockId":2077,"sp":14.83},{"date":"2024-09-29T16:00:00.000Z","stockId":2077,"sp":13.48},{"date":"2024-09-26T16:00:00.000Z","stockId":2077,"sp":12.34},{"date":"2024-09-25T16:00:00.000Z","stockId":2077,"sp":11.72},{"date":"2024-09-24T16:00:00.000Z","stockId":2077,"sp":11.37},{"date":"2024-09-23T16:00:00.000Z","stockId":2077,"sp":11.25},{"date":"2024-09-22T16:00:00.000Z","stockId":2077,"sp":10.93},{"date":"2024-09-19T16:00:00.000Z","stockId":2077,"sp":10.82},{"date":"2024-09-18T16:00:00.000Z","stockId":2077,"sp":10.85},{"date":"2024-09-17T16:00:00.000Z","stockId":2077,"sp":10.63},{"date":"2024-09-12T16:00:00.000Z","stockId":2077,"sp":10.7},{"date":"2024-09-11T16:00:00.000Z","stockId":2077,"sp":10.89},{"date":"2024-09-10T16:00:00.000Z","stockId":2077,"sp":10.95},{"date":"2024-09-09T16:00:00.000Z","stockId":2077,"sp":11},{"date":"2024-09-08T16:00:00.000Z","stockId":2077,"sp":10.89},{"date":"2024-09-05T16:00:00.000Z","stockId":2077,"sp":10.83},{"date":"2024-09-04T16:00:00.000Z","stockId":2077,"sp":11.03},{"date":"2024-09-03T16:00:00.000Z","stockId":2077,"sp":10.92},{"date":"2024-09-02T16:00:00.000Z","stockId":2077,"sp":11.02},{"date":"2024-09-01T16:00:00.000Z","stockId":2077,"sp":10.94},{"date":"2024-08-29T16:00:00.000Z","stockId":2077,"sp":11.28},{"date":"2024-08-28T16:00:00.000Z","stockId":2077,"sp":11.16},{"date":"2024-08-27T16:00:00.000Z","stockId":2077,"sp":10.97},{"date":"2024-08-26T16:00:00.000Z","stockId":2077,"sp":10.83},{"date":"2024-08-25T16:00:00.000Z","stockId":2077,"sp":11.06},{"date":"2024-08-22T16:00:00.000Z","stockId":2077,"sp":11.01},{"date":"2024-08-21T16:00:00.000Z","stockId":2077,"sp":11.05},{"date":"2024-08-20T16:00:00.000Z","stockId":2077,"sp":11.17},{"date":"2024-08-19T16:00:00.000Z","stockId":2077,"sp":11.23},{"date":"2024-08-18T16:00:00.000Z","stockId":2077,"sp":11.38},{"date":"2024-08-15T16:00:00.000Z","stockId":2077,"sp":11.57},{"date":"2024-08-14T16:00:00.000Z","stockId":2077,"sp":11.67},{"date":"2024-08-13T16:00:00.000Z","stockId":2077,"sp":11.63},{"date":"2024-08-12T16:00:00.000Z","stockId":2077,"sp":11.77},{"date":"2024-08-11T16:00:00.000Z","stockId":2077,"sp":11.67},{"date":"2024-08-08T16:00:00.000Z","stockId":2077,"sp":12.25},{"date":"2024-08-07T16:00:00.000Z","stockId":2077,"sp":12.12},{"date":"2024-08-06T16:00:00.000Z","stockId":2077,"sp":12.13},{"date":"2024-08-05T16:00:00.000Z","stockId":2077,"sp":12.09},{"date":"2024-08-04T16:00:00.000Z","stockId":2077,"sp":11.93},{"date":"2024-08-01T16:00:00.000Z","stockId":2077,"sp":12.67},{"date":"2024-07-31T16:00:00.000Z","stockId":2077,"sp":13.01},{"date":"2024-07-30T16:00:00.000Z","stockId":2077,"sp":12.8},{"date":"2024-07-29T16:00:00.000Z","stockId":2077,"sp":12.92},{"date":"2024-07-28T16:00:00.000Z","stockId":2077,"sp":12.03},{"date":"2024-07-25T16:00:00.000Z","stockId":2077,"sp":12},{"date":"2024-07-24T16:00:00.000Z","stockId":2077,"sp":12.1},{"date":"2024-07-23T16:00:00.000Z","stockId":2077,"sp":12.26},{"date":"2024-07-22T16:00:00.000Z","stockId":2077,"sp":12.01},{"date":"2024-07-21T16:00:00.000Z","stockId":2077,"sp":12.12},{"date":"2024-07-18T16:00:00.000Z","stockId":2077,"sp":11.67},{"date":"2024-07-17T16:00:00.000Z","stockId":2077,"sp":10.61},{"date":"2024-07-16T16:00:00.000Z","stockId":2077,"sp":10.74},{"date":"2024-07-15T16:00:00.000Z","stockId":2077,"sp":10.93},{"date":"2024-07-14T16:00:00.000Z","stockId":2077,"sp":10.87},{"date":"2024-07-11T16:00:00.000Z","stockId":2077,"sp":11.04},{"date":"2024-07-10T16:00:00.000Z","stockId":2077,"sp":11.11},{"date":"2024-07-09T16:00:00.000Z","stockId":2077,"sp":10.78},{"date":"2024-07-08T16:00:00.000Z","stockId":2077,"sp":11.27},{"date":"2024-07-07T16:00:00.000Z","stockId":2077,"sp":11.78},{"date":"2024-07-04T16:00:00.000Z","stockId":2077,"sp":11.93},{"date":"2024-07-03T16:00:00.000Z","stockId":2077,"sp":11.99},{"date":"2024-07-02T16:00:00.000Z","stockId":2077,"sp":12.13},{"date":"2024-07-01T16:00:00.000Z","stockId":2077,"sp":11.94},{"date":"2024-06-30T16:00:00.000Z","stockId":2077,"sp":11.99},{"date":"2024-06-27T16:00:00.000Z","stockId":2077,"sp":11.92},{"date":"2024-06-26T16:00:00.000Z","stockId":2077,"sp":11.82},{"sp":12.2,"stockId":2077,"date":"2024-06-25T16:00:00.000Z"},{"sp":11.96,"stockId":2077,"date":"2024-06-24T16:00:00.000Z"},{"sp":12.45,"stockId":2077,"date":"2024-06-23T16:00:00.000Z"},{"sp":13.2,"stockId":2077,"date":"2024-06-20T16:00:00.000Z"},{"sp":13.62,"stockId":2077,"date":"2024-06-19T16:00:00.000Z"},{"sp":13.79,"stockId":2077,"date":"2024-06-18T16:00:00.000Z"},{"sp":13.46,"stockId":2077,"date":"2024-06-17T16:00:00.000Z"},{"sp":13.53,"stockId":2077,"date":"2024-06-16T16:00:00.000Z"},{"sp":13.3,"stockId":2077,"date":"2024-06-13T16:00:00.000Z"},{"sp":13.87,"stockId":2077,"date":"2024-06-12T16:00:00.000Z"},{"sp":13.82,"stockId":2077,"date":"2024-06-11T16:00:00.000Z"},{"sp":14.14,"stockId":2077,"date":"2024-06-10T16:00:00.000Z"},{"sp":13.65,"stockId":2077,"date":"2024-06-06T16:00:00.000Z"},{"sp":13.09,"stockId":2077,"date":"2024-06-05T16:00:00.000Z"},{"sp":12.84,"stockId":2077,"date":"2024-06-04T16:00:00.000Z"},{"sp":12.83,"stockId":2077,"date":"2024-06-03T16:00:00.000Z"},{"sp":13.3,"stockId":2077,"date":"2024-06-02T16:00:00.000Z"},{"sp":13.09,"stockId":2077,"date":"2024-05-30T16:00:00.000Z"},{"sp":13.16,"stockId":2077,"date":"2024-05-29T16:00:00.000Z"},{"sp":12.72,"stockId":2077,"date":"2024-05-28T16:00:00.000Z"},{"sp":12.9,"stockId":2077,"date":"2024-05-27T16:00:00.000Z"},{"sp":12.79,"stockId":2077,"date":"2024-05-26T16:00:00.000Z"},{"sp":11.86,"stockId":2077,"date":"2024-05-23T16:00:00.000Z"},{"sp":12.17,"stockId":2077,"date":"2024-05-22T16:00:00.000Z"},{"sp":12.46,"stockId":2077,"date":"2024-05-21T16:00:00.000Z"},{"sp":12.37,"stockId":2077,"date":"2024-05-20T16:00:00.000Z"},{"sp":12.62,"stockId":2077,"date":"2024-05-19T16:00:00.000Z"},{"sp":12.66,"stockId":2077,"date":"2024-05-16T16:00:00.000Z"},{"sp":12.48,"stockId":2077,"date":"2024-05-15T16:00:00.000Z"},{"sp":12.42,"stockId":2077,"date":"2024-05-14T16:00:00.000Z"},{"sp":12.36,"stockId":2077,"date":"2024-05-13T16:00:00.000Z"},{"sp":12.29,"stockId":2077,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2077,"sp":12.53},{"date":"2024-05-08T16:00:00.000Z","stockId":2077,"sp":12.79},{"date":"2024-05-07T16:00:00.000Z","stockId":2077,"sp":12.42},{"date":"2024-05-06T16:00:00.000Z","stockId":2077,"sp":12.74},{"date":"2024-05-05T16:00:00.000Z","stockId":2077,"sp":12.8},{"date":"2024-04-29T16:00:00.000Z","stockId":2077,"sp":12.77},{"date":"2024-04-28T16:00:00.000Z","stockId":2077,"sp":12.99},{"date":"2024-04-25T16:00:00.000Z","stockId":2077,"sp":12.92},{"date":"2024-04-24T16:00:00.000Z","stockId":2077,"sp":12.77},{"date":"2024-04-23T16:00:00.000Z","stockId":2077,"sp":12.71},{"date":"2024-04-22T16:00:00.000Z","stockId":2077,"sp":12.46},{"date":"2024-04-21T16:00:00.000Z","stockId":2077,"sp":12.48},{"date":"2024-04-18T16:00:00.000Z","stockId":2077,"sp":12.24},{"date":"2024-04-17T16:00:00.000Z","stockId":2077,"sp":12.51},{"date":"2024-04-16T16:00:00.000Z","stockId":2077,"sp":12.75},{"date":"2024-04-15T16:00:00.000Z","stockId":2077,"sp":11.98},{"date":"2024-04-14T16:00:00.000Z","stockId":2077,"sp":12.95},{"date":"2024-04-11T16:00:00.000Z","stockId":2077,"sp":13.18},{"date":"2024-04-10T16:00:00.000Z","stockId":2077,"sp":13.25},{"date":"2024-04-09T16:00:00.000Z","stockId":2077,"sp":13.23},{"date":"2024-04-08T16:00:00.000Z","stockId":2077,"sp":13.75},{"date":"2024-04-07T16:00:00.000Z","stockId":2077,"sp":13.65},{"date":"2024-04-02T16:00:00.000Z","stockId":2077,"sp":13.98},{"date":"2024-04-01T16:00:00.000Z","stockId":2077,"sp":13.91},{"date":"2024-03-31T16:00:00.000Z","stockId":2077,"sp":14.11},{"date":"2024-03-28T16:00:00.000Z","stockId":2077,"sp":13.85},{"date":"2024-03-27T16:00:00.000Z","stockId":2077,"sp":13.8},{"date":"2024-03-26T16:00:00.000Z","stockId":2077,"sp":13.56},{"date":"2024-03-25T16:00:00.000Z","stockId":2077,"sp":14.34},{"date":"2024-03-24T16:00:00.000Z","stockId":2077,"sp":14.81},{"date":"2024-03-21T16:00:00.000Z","stockId":2077,"sp":15.68},{"date":"2024-03-20T16:00:00.000Z","stockId":2077,"sp":15.12},{"date":"2024-03-19T16:00:00.000Z","stockId":2077,"sp":15.12},{"date":"2024-03-18T16:00:00.000Z","stockId":2077,"sp":15.09},{"date":"2024-03-17T16:00:00.000Z","stockId":2077,"sp":15.13},{"date":"2024-03-14T16:00:00.000Z","stockId":2077,"sp":14.85},{"date":"2024-03-13T16:00:00.000Z","stockId":2077,"sp":14.83},{"date":"2024-03-12T16:00:00.000Z","stockId":2077,"sp":15.19},{"date":"2024-03-11T16:00:00.000Z","stockId":2077,"sp":15.15},{"date":"2024-03-10T16:00:00.000Z","stockId":2077,"sp":15.09},{"date":"2024-03-07T16:00:00.000Z","stockId":2077,"sp":15.07},{"date":"2024-03-06T16:00:00.000Z","stockId":2077,"sp":14.81},{"date":"2024-03-05T16:00:00.000Z","stockId":2077,"sp":15.31},{"date":"2024-03-04T16:00:00.000Z","stockId":2077,"sp":15.27},{"date":"2024-03-03T16:00:00.000Z","stockId":2077,"sp":15.58},{"date":"2024-02-29T16:00:00.000Z","stockId":2077,"sp":15.13},{"date":"2024-02-28T16:00:00.000Z","stockId":2077,"sp":14.95},{"date":"2024-02-27T16:00:00.000Z","stockId":2077,"sp":14.07},{"date":"2024-02-26T16:00:00.000Z","stockId":2077,"sp":15.17},{"date":"2024-02-25T16:00:00.000Z","stockId":2077,"sp":14.67},{"date":"2024-02-22T16:00:00.000Z","stockId":2077,"sp":14.62},{"date":"2024-02-21T16:00:00.000Z","stockId":2077,"sp":14.59},{"date":"2024-02-20T16:00:00.000Z","stockId":2077,"sp":14.2},{"date":"2024-02-19T16:00:00.000Z","stockId":2077,"sp":14.2},{"date":"2024-02-18T16:00:00.000Z","stockId":2077,"sp":14.2},{"date":"2024-02-07T16:00:00.000Z","stockId":2077,"sp":13.9},{"date":"2024-02-06T16:00:00.000Z","stockId":2077,"sp":13.47},{"date":"2024-02-05T16:00:00.000Z","stockId":2077,"sp":13.28},{"date":"2024-02-04T16:00:00.000Z","stockId":2077,"sp":12.81},{"date":"2024-02-01T16:00:00.000Z","stockId":2077,"sp":14.23},{"date":"2024-01-31T16:00:00.000Z","stockId":2077,"sp":14.68},{"date":"2024-01-30T16:00:00.000Z","stockId":2077,"sp":14.17},{"date":"2024-01-29T16:00:00.000Z","stockId":2077,"sp":14.1},{"date":"2024-01-28T16:00:00.000Z","stockId":2077,"sp":14.8},{"date":"2024-01-25T16:00:00.000Z","stockId":2077,"sp":15.29},{"date":"2024-01-24T16:00:00.000Z","stockId":2077,"sp":15},{"date":"2024-01-23T16:00:00.000Z","stockId":2077,"sp":14.56},{"date":"2024-01-22T16:00:00.000Z","stockId":2077,"sp":14.58},{"date":"2024-01-21T16:00:00.000Z","stockId":2077,"sp":14.19},{"date":"2024-01-18T16:00:00.000Z","stockId":2077,"sp":14.75},{"date":"2024-01-17T16:00:00.000Z","stockId":2077,"sp":14.85},{"date":"2024-01-16T16:00:00.000Z","stockId":2077,"sp":14.4},{"date":"2024-01-15T16:00:00.000Z","stockId":2077,"sp":14.51},{"date":"2024-01-14T16:00:00.000Z","stockId":2077,"sp":15.15},{"date":"2024-01-11T16:00:00.000Z","stockId":2077,"sp":13.94},{"date":"2024-01-10T16:00:00.000Z","stockId":2077,"sp":14.13},{"date":"2024-01-09T16:00:00.000Z","stockId":2077,"sp":13.98},{"date":"2024-01-08T16:00:00.000Z","stockId":2077,"sp":14.2},{"date":"2024-01-07T16:00:00.000Z","stockId":2077,"sp":14.13},{"date":"2024-01-04T16:00:00.000Z","stockId":2077,"sp":14.5},{"date":"2024-01-03T16:00:00.000Z","stockId":2077,"sp":14.86},{"date":"2024-01-02T16:00:00.000Z","stockId":2077,"sp":15.06},{"date":"2024-01-01T16:00:00.000Z","stockId":2077,"sp":15.08},{"date":"2023-12-28T16:00:00.000Z","stockId":2077,"sp":15.25},{"date":"2023-12-27T16:00:00.000Z","stockId":2077,"sp":15.06},{"date":"2023-12-26T16:00:00.000Z","stockId":2077,"sp":14.72},{"date":"2023-12-25T16:00:00.000Z","stockId":2077,"sp":14.47},{"date":"2023-12-24T16:00:00.000Z","stockId":2077,"sp":14.87},{"date":"2023-12-21T16:00:00.000Z","stockId":2077,"sp":14.85},{"date":"2023-12-20T16:00:00.000Z","stockId":2077,"sp":15},{"date":"2023-12-19T16:00:00.000Z","stockId":2077,"sp":14.9},{"date":"2023-12-18T16:00:00.000Z","stockId":2077,"sp":15.2},{"date":"2023-12-17T16:00:00.000Z","stockId":2077,"sp":15.12},{"date":"2023-12-14T16:00:00.000Z","stockId":2077,"sp":15.44},{"date":"2023-12-13T16:00:00.000Z","stockId":2077,"sp":15.63},{"date":"2023-12-12T16:00:00.000Z","stockId":2077,"sp":15.67},{"date":"2023-12-11T16:00:00.000Z","stockId":2077,"sp":16.02},{"date":"2023-12-10T16:00:00.000Z","stockId":2077,"sp":16.05},{"date":"2023-12-07T16:00:00.000Z","stockId":2077,"sp":15.94},{"date":"2023-12-06T16:00:00.000Z","stockId":2077,"sp":15.63},{"date":"2023-12-05T16:00:00.000Z","stockId":2077,"sp":15.5},{"date":"2023-12-04T16:00:00.000Z","stockId":2077,"sp":15.6},{"date":"2023-12-03T16:00:00.000Z","stockId":2077,"sp":16.13},{"date":"2023-11-30T16:00:00.000Z","stockId":2077,"sp":15.91},{"date":"2023-11-29T16:00:00.000Z","stockId":2077,"sp":15.7},{"date":"2023-11-28T16:00:00.000Z","stockId":2077,"sp":16.37},{"date":"2023-11-27T16:00:00.000Z","stockId":2077,"sp":16.33},{"date":"2023-11-26T16:00:00.000Z","stockId":2077,"sp":16.2},{"date":"2023-11-23T16:00:00.000Z","stockId":2077,"sp":16.25},{"date":"2023-11-22T16:00:00.000Z","stockId":2077,"sp":17.35},{"date":"2023-11-21T16:00:00.000Z","stockId":2077,"sp":17.49},{"date":"2023-11-20T16:00:00.000Z","stockId":2077,"sp":17.17},{"date":"2023-11-19T16:00:00.000Z","stockId":2077,"sp":17.89},{"date":"2023-11-16T16:00:00.000Z","stockId":2077,"sp":18.02},{"date":"2023-11-15T16:00:00.000Z","stockId":2077,"sp":17.85},{"date":"2023-11-14T16:00:00.000Z","stockId":2077,"sp":17.41},{"date":"2023-11-13T16:00:00.000Z","stockId":2077,"sp":17.02},{"date":"2023-11-12T16:00:00.000Z","stockId":2077,"sp":16.82},{"date":"2023-11-09T16:00:00.000Z","stockId":2077,"sp":16.91},{"date":"2023-11-08T16:00:00.000Z","stockId":2077,"sp":16.55},{"date":"2023-11-07T16:00:00.000Z","stockId":2077,"sp":16.78},{"date":"2023-11-06T16:00:00.000Z","stockId":2077,"sp":16.91},{"date":"2023-11-05T16:00:00.000Z","stockId":2077,"sp":16.54},{"date":"2023-11-02T16:00:00.000Z","stockId":2077,"sp":16.27},{"date":"2023-11-01T16:00:00.000Z","stockId":2077,"sp":15.9},{"date":"2023-10-31T16:00:00.000Z","stockId":2077,"sp":16.48},{"date":"2023-10-30T16:00:00.000Z","stockId":2077,"sp":16.57},{"date":"2023-10-29T16:00:00.000Z","stockId":2077,"sp":16.37},{"date":"2023-10-26T16:00:00.000Z","stockId":2077,"sp":16.3},{"date":"2023-10-25T16:00:00.000Z","stockId":2077,"sp":15.87},{"date":"2023-10-24T16:00:00.000Z","stockId":2077,"sp":16.1},{"date":"2023-10-23T16:00:00.000Z","stockId":2077,"sp":16.02},{"date":"2023-10-22T16:00:00.000Z","stockId":2077,"sp":16.55},{"date":"2023-10-19T16:00:00.000Z","stockId":2077,"sp":16.38},{"date":"2023-10-18T16:00:00.000Z","stockId":2077,"sp":16.51},{"date":"2023-10-17T16:00:00.000Z","stockId":2077,"sp":15.01},{"date":"2023-10-16T16:00:00.000Z","stockId":2077,"sp":15.54},{"date":"2023-10-15T16:00:00.000Z","stockId":2077,"sp":15.28},{"date":"2023-10-12T16:00:00.000Z","stockId":2077,"sp":15.96},{"date":"2023-10-11T16:00:00.000Z","stockId":2077,"sp":15.77},{"date":"2023-10-10T16:00:00.000Z","stockId":2077,"sp":15.96},{"date":"2023-10-09T16:00:00.000Z","stockId":2077,"sp":15.82},{"date":"2023-10-08T16:00:00.000Z","stockId":2077,"sp":15.05},{"date":"2023-09-27T16:00:00.000Z","stockId":2077,"sp":14.91},{"date":"2023-09-26T16:00:00.000Z","stockId":2077,"sp":14.8},{"date":"2023-09-25T16:00:00.000Z","stockId":2077,"sp":14.74},{"date":"2023-09-24T16:00:00.000Z","stockId":2077,"sp":14.97},{"date":"2023-09-21T16:00:00.000Z","stockId":2077,"sp":15.21},{"date":"2023-09-20T16:00:00.000Z","stockId":2077,"sp":14.99},{"date":"2023-09-19T16:00:00.000Z","stockId":2077,"sp":15.01},{"date":"2023-09-18T16:00:00.000Z","stockId":2077,"sp":14.99},{"date":"2023-09-17T16:00:00.000Z","stockId":2077,"sp":15.17},{"date":"2023-09-14T16:00:00.000Z","stockId":2077,"sp":15.44},{"date":"2023-09-13T16:00:00.000Z","stockId":2077,"sp":15.03},{"date":"2023-09-12T16:00:00.000Z","stockId":2077,"sp":15.42},{"date":"2023-09-11T16:00:00.000Z","stockId":2077,"sp":15.78},{"date":"2023-09-10T16:00:00.000Z","stockId":2077,"sp":15.92},{"date":"2023-09-07T16:00:00.000Z","stockId":2077,"sp":16.1},{"date":"2023-09-06T16:00:00.000Z","stockId":2077,"sp":16.25},{"date":"2023-09-05T16:00:00.000Z","stockId":2077,"sp":17.19},{"date":"2023-09-04T16:00:00.000Z","stockId":2077,"sp":16.39},{"date":"2023-09-03T16:00:00.000Z","stockId":2077,"sp":16.59},{"date":"2023-08-31T16:00:00.000Z","stockId":2077,"sp":15.91},{"date":"2023-08-30T16:00:00.000Z","stockId":2077,"sp":16.4},{"date":"2023-08-29T16:00:00.000Z","stockId":2077,"sp":15.88},{"date":"2023-08-28T16:00:00.000Z","stockId":2077,"sp":14.44},{"date":"2023-08-27T16:00:00.000Z","stockId":2077,"sp":13.95},{"date":"2023-08-24T16:00:00.000Z","stockId":2077,"sp":13.75},{"date":"2023-08-23T16:00:00.000Z","stockId":2077,"sp":14.38},{"date":"2023-08-22T16:00:00.000Z","stockId":2077,"sp":14.13},{"date":"2023-08-21T16:00:00.000Z","stockId":2077,"sp":14.56},{"date":"2023-08-20T16:00:00.000Z","stockId":2077,"sp":14.46},{"date":"2023-08-17T16:00:00.000Z","stockId":2077,"sp":14.47},{"date":"2023-08-16T16:00:00.000Z","stockId":2077,"sp":14.69},{"date":"2023-08-15T16:00:00.000Z","stockId":2077,"sp":14.44},{"date":"2023-08-14T16:00:00.000Z","stockId":2077,"sp":14.86},{"date":"2023-08-13T16:00:00.000Z","stockId":2077,"sp":15.09},{"date":"2023-08-10T16:00:00.000Z","stockId":2077,"sp":14.97},{"date":"2023-08-09T16:00:00.000Z","stockId":2077,"sp":15.41},{"date":"2023-08-08T16:00:00.000Z","stockId":2077,"sp":15.32},{"date":"2023-08-07T16:00:00.000Z","stockId":2077,"sp":15.52},{"date":"2023-08-06T16:00:00.000Z","stockId":2077,"sp":15.7},{"date":"2023-08-03T16:00:00.000Z","stockId":2077,"sp":15.8},{"date":"2023-08-02T16:00:00.000Z","stockId":2077,"sp":15.65},{"date":"2023-08-01T16:00:00.000Z","stockId":2077,"sp":16.09},{"date":"2023-07-31T16:00:00.000Z","stockId":2077,"sp":16.58},{"date":"2023-07-30T16:00:00.000Z","stockId":2077,"sp":16.57},{"date":"2023-07-27T16:00:00.000Z","stockId":2077,"sp":16.35},{"date":"2023-07-26T16:00:00.000Z","stockId":2077,"sp":16.71},{"date":"2023-07-25T16:00:00.000Z","stockId":2077,"sp":17.18},{"date":"2023-07-24T16:00:00.000Z","stockId":2077,"sp":16.98},{"date":"2023-07-23T16:00:00.000Z","stockId":2077,"sp":16.98},{"date":"2023-07-20T16:00:00.000Z","stockId":2077,"sp":16.74},{"date":"2023-07-19T16:00:00.000Z","stockId":2077,"sp":16.68},{"date":"2023-07-18T16:00:00.000Z","stockId":2077,"sp":17.43},{"date":"2023-07-17T16:00:00.000Z","stockId":2077,"sp":17.14},{"date":"2023-07-16T16:00:00.000Z","stockId":2077,"sp":16.58},{"date":"2023-07-13T16:00:00.000Z","stockId":2077,"sp":16.61},{"date":"2023-07-12T16:00:00.000Z","stockId":2077,"sp":16.26},{"date":"2023-07-11T16:00:00.000Z","stockId":2077,"sp":14.78},{"date":"2023-07-10T16:00:00.000Z","stockId":2077,"sp":15.15},{"date":"2023-07-09T16:00:00.000Z","stockId":2077,"sp":14.83},{"date":"2023-07-06T16:00:00.000Z","stockId":2077,"sp":14.79},{"date":"2023-07-05T16:00:00.000Z","stockId":2077,"sp":14.98},{"date":"2023-07-04T16:00:00.000Z","stockId":2077,"sp":15.03},{"date":"2023-07-03T16:00:00.000Z","stockId":2077,"sp":15.3},{"date":"2023-07-02T16:00:00.000Z","stockId":2077,"sp":14.99},{"date":"2023-06-29T16:00:00.000Z","stockId":2077,"sp":14.95},{"date":"2023-06-28T16:00:00.000Z","stockId":2077,"sp":14.73},{"date":"2023-06-27T16:00:00.000Z","stockId":2077,"sp":14.68},{"date":"2023-06-26T16:00:00.000Z","stockId":2077,"sp":14.9},{"date":"2023-06-25T16:00:00.000Z","stockId":2077,"sp":14.75},{"date":"2023-06-20T16:00:00.000Z","stockId":2077,"sp":15.12},{"date":"2023-06-19T16:00:00.000Z","stockId":2077,"sp":15.63},{"date":"2023-06-18T16:00:00.000Z","stockId":2077,"sp":15.97},{"date":"2023-06-15T16:00:00.000Z","stockId":2077,"sp":15.53},{"date":"2023-06-14T16:00:00.000Z","stockId":2077,"sp":15.33},{"date":"2023-06-13T16:00:00.000Z","stockId":2077,"sp":15.35},{"date":"2023-06-12T16:00:00.000Z","stockId":2077,"sp":15.59},{"date":"2023-06-11T16:00:00.000Z","stockId":2077,"sp":15.33},{"date":"2023-06-08T16:00:00.000Z","stockId":2077,"sp":15.34}],"dateFlag":"day"}