window.pageData = {"stock":{"_id":2275,"stockCode":"002275","exchange":"sz","market":"a","stockType":"company","followedNum":12201,"ipoDate":"2009-07-09T16:00:00.000Z","areaCode":"cn","blackenedNum":21,"provinceCode":20,"fsTableType":"non_financial","tickerId":2275,"memoNum":22,"establishDate":"2001-12-27T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"桂林三金","convertibleBondFlag":0,"mutualMarkets":["ha"],"operatingDataFlag":0,"financingFlag":0,"pinyin":"glsj","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"邹节明家族","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-21T16:00:00.000Z"],"lastExpectedDate":"2026-08-21T16:00:00.000Z","lastUpdated":"2026-07-16T19:08:10.006Z"}],"province":{"shortName":"广西"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000370201,"stockCode":"370201","name":"中药","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":370201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":28.682550612355953},"pb":{"mcw":2.1921371271222503},"ps_ttm":{"mcw":2.411232826399526},"dyr":{"mcw":0.03154067017931012}},"staticDividendYieldRatio":0.031555382060226865},"industryGroup":{"cni":[{"_id":2000000000006,"stockCode":"C06","exchange":"sz","stockType":"industry","source":"cni","tickerId":6,"name":"医药卫生"},{"_id":2000000000602,"stockCode":"C0602","exchange":"sz","stockType":"industry","source":"cni","tickerId":602,"name":"制药"},{"_id":2000000060203,"stockCode":"C060203","exchange":"sz","stockType":"industry","source":"cni","tickerId":60203,"name":"中药"}],"sw":[{"_id":2010000370000,"stockCode":"370000","name":"医药生物","stockType":"industry","exchange":"sw","tickerId":370000,"source":"sw"},{"_id":2010000370200,"stockCode":"370200","name":"中药","stockType":"industry","exchange":"sw","tickerId":370200,"source":"sw"},{"_id":2010000370201,"stockCode":"370201","name":"中药","stockType":"industry","exchange":"sw","tickerId":370201,"source":"sw"}],"sw_2021":[{"_id":2020000370000,"stockCode":"370000","name":"医药生物","stockType":"industry","exchange":"sw_2021","tickerId":370000,"source":"sw_2021"},{"_id":2020000370200,"stockCode":"370200","name":"中药","stockType":"industry","exchange":"sw_2021","tickerId":370200,"source":"sw_2021"},{"_id":2020000370201,"stockCode":"370201","name":"中药","stockType":"industry","exchange":"sw_2021","tickerId":370201,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399698,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399698","tickerId":399698,"source":"cni","name":"优势成长","weighting":0.0202},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0005},{"_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.sanjin.com.cn","companyName":"桂林三金药业股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2275,"type":"tr_dri","cagr_p_r_fs":-0.004323190021272683,"cagr_p_r_fys":-0.0012926535527900684,"cagr_p_r_y1":-0.04506726219786383,"cagr_p_r_y3":-0.023167684939569222,"cagr_p_r_y5":0.05517040160447784,"p_r_fs":-0.07107359588364237,"cagr_p_r_d30":0.11048387096774204,"cagr_p_r_d60":-0.002707253193650283,"cagr_p_r_d90":-0.0034130513159476017,"last_data_date":"2026-07-15T16:00:00.000Z","period_date":"2009-07-09T16:00:00.000Z","cagr_p_r_y10":-0.00004607936284140024,"cagr_p_r_d14":0.06993006993006978,"cagr_p_r_d7":0.04555808656036464},"shnc":{"stockId":2275,"type":"shnc","shnc_rld":"2026-07-09T16:00:00.000Z","shnc_rln":17770,"shnc_d90":-0.03575885832112431,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":19045,"shnc_q1":-0.012700881285640227,"shnc_q2":-0.10266679231059178,"shnc_q3":0.014975484971221488,"shnc_y1":-0.12294556043630621,"shnc_y2":-0.047082797082797084,"shnc_d20":0.029309545875810937,"shnc_d30":0.007369614512471655},"ple":{"stockId":2275,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2275,"type":"mtasl","last_data_date":"2026-07-14T16:00:00.000Z","spc":0.0164,"mtaslb":103175400,"mtaslb_mc_r":0.013547905556112483,"mtaslb_fbc":687590,"mtaslb_fb":103079710,"mtaslb_smc":-1300,"mtaslb_sb":95690,"fb_mc_rc_d1":0.00009028706824812293,"fb_mc_rc_d5":-0.00043295169801936756,"fb_mc_rc_d20":-0.00095025017158467,"fb_mc_rc_d60":-0.0006196511245652595,"fb_mc_rc_d120":-0.0026106210027835785,"sb_mc_rc_d1":0.000008383064824920265,"sb_mc_rc_d5":-7.741381380143885e-7,"sb_mc_rc_d20":0.000010029884543351322,"sb_mc_rc_d60":0.000038099966722360544,"sb_mc_rc_d120":0.000013428539142974327,"npa_o_f_d1":687590,"npa_o_f_d120":-20989612,"npa_o_f_d20":-6806740,"npa_o_f_d5":-3172911,"npa_o_f_d60":-5201060,"fb_mc_rc_d240":0.0000963409173438827,"npa_o_f_d240":9997026},"mm_ha":{"stockId":2275,"type":"mm_ha","mm_sh":3174924,"mm_sha":38702324,"mm_sh_cap_r":0.005698989378599382,"spc":-0.0279,"mm_shc_v_r":-1.4726229400564639,"mm_sh_nba_d1":-32674790.46839735,"mm_sh_nba_d5":-32674790.46839735,"mm_sh_nba_d20":-32674790.46839735,"mm_sh_nba_d60":-32674790.46839735,"mm_sh_nba_d120":-6421049.17957826,"mm_sh_nba_d240":4100052.1426169127,"mm_sh_cap_rc_d1":-0.004012139954249822,"mm_sh_cap_rc_d5":-0.004012139954249822,"mm_sh_cap_rc_d20":-0.004012139954249822,"mm_sh_cap_rc_d60":-0.004012139954249822,"mm_sh_cap_rc_d120":-0.0007259052030422737,"mm_sh_nbv_d1":-2242952,"mm_sh_nbv_d5":-2242952,"mm_sh_nbv_d20":-2242952,"mm_sh_nbv_d60":-2242952,"mm_sh_nbv_d120":-405811,"mm_sh_nbv_d240":401560,"mm_sh_nbp_d1":-1720386.2019427088,"mm_sh_nbp_d5":1101161.7929200674,"mm_sh_nbp_d20":1101161.7929200674,"mm_sh_nbp_d60":1101161.7929200674,"mm_sh_nbp_d120":-584159.3356262422,"mm_sh_nbp_d240":-115648.74992468128,"mm_sh_nbpr_d1":-0.05265178987472452,"mm_sh_nbpr_d5":0.09683217649066343,"mm_sh_nbpr_d20":0.09683217649066343,"mm_sh_nbpr_d60":0.09683217649066343,"mm_sh_nbpr_d120":-0.2000457864574827,"mm_sh_nbpr_d240":-0.007049402267119254,"mm_sh_cap_rc_d240":0.000718301113901928,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":-0.007158973909904011,"mm_shc_v_r_d20":-0.0736311470028232,"mm_shc_v_r_d240":-0.0018504394092130258,"mm_shc_v_r_d5":-0.2945245880112928,"mm_shc_v_r_d60":-0.02454371566760773,"mm_sh_cap_rc_q1":-0.002552887052736063,"mm_sh_cap_rc_q2":-0.0012187495257833707,"mm_sh_cap_rc_q3":-0.0015900417378125484,"mm_sh_cap_rc_q4":-0.005616141141989858,"mm_sh_nba_q1":-17447725.360065915,"mm_sh_nba_q2":-6651016.115252642,"mm_sh_nba_q3":-9569876.599541362,"mm_sh_nba_q4":-42244667.067938715,"mm_sh_nbv_q1":-1422221,"mm_sh_nbv_q2":-678969,"mm_sh_nbv_q3":-885817,"mm_sh_nbv_q4":-3128769}},"priceMetrics":{"pe_ttm":17.87337751853289,"d_pe_ttm":18.804788376220177,"pb":2.570453231582451,"pb_wo_gw":2.5751152603174163,"dyr":0.03631082062454612,"mc":8090819622,"mc_om":8090819622,"sp":13.77,"spc":0.0073,"ta":47334893,"to_r":0.006191853367664413,"cmc":7671308117,"ecmc":2649674156.22,"ecmc_psh":149109,"shn":17770},"differentMarketStocks":[],"staticDividendYieldRatio":0.03631082062454612},"shareholdersEquityChangeData":[{"_id":"6865f999b9bea94b617816b9","stockId":2275,"source":"cn_info","shareholderName":"邹洵","declarationDate":"2024-09-02T16:00:00.000Z","date":"2024-08-31T16:00:00.000Z","changeQuantity":234700,"sharesChangeRatio":0.0004,"priceLimit":"13.174","sharesHeldAfterChange":0.0118,"quantityHeldAfterChange":6918183,"priceFloor":13.174,"priceCeiling":13.174,"averagePrice":13.174,"stock":{"_id":2275,"stockCode":"002275","exchange":"sz","market":"a","stockType":"company","followedNum":12201,"areaCode":"cn","blackenedNum":21,"fsTableType":"non_financial","tickerId":2275,"memoNum":22,"currency":"CNY","name":"桂林三金","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b617816b8","stockId":2275,"source":"cn_info","shareholderName":"邹洵","declarationDate":"2024-06-03T16:00:00.000Z","date":"2024-05-31T16:00:00.000Z","changeQuantity":148300,"sharesChangeRatio":0.0003,"priceLimit":"13.804","sharesHeldAfterChange":0.0114,"quantityHeldAfterChange":6683483,"priceFloor":13.804,"priceCeiling":13.804,"averagePrice":13.804,"stock":{"_id":2275,"stockCode":"002275","exchange":"sz","market":"a","stockType":"company","followedNum":12201,"areaCode":"cn","blackenedNum":21,"fsTableType":"non_financial","tickerId":2275,"memoNum":22,"currency":"CNY","name":"桂林三金","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"date":"2026-07-15T16:00:00.000Z","stockId":2275,"sp":13.77},{"stockId":2275,"date":"2026-07-14T16:00:00.000Z","sp":13.67},{"stockId":2275,"date":"2026-07-13T16:00:00.000Z","sp":13.45},{"stockId":2275,"date":"2026-07-12T16:00:00.000Z","sp":13.31},{"date":"2026-07-09T16:00:00.000Z","stockId":2275,"sp":13.12},{"date":"2026-07-08T16:00:00.000Z","stockId":2275,"sp":13.17},{"date":"2026-07-07T16:00:00.000Z","stockId":2275,"sp":13.07},{"stockId":2275,"date":"2026-07-06T16:00:00.000Z","sp":13.08},{"date":"2026-07-05T16:00:00.000Z","stockId":2275,"sp":13.5},{"date":"2026-07-02T16:00:00.000Z","stockId":2275,"sp":13.17},{"stockId":2275,"date":"2026-07-01T16:00:00.000Z","sp":12.87},{"stockId":2275,"date":"2026-06-30T16:00:00.000Z","sp":12.55},{"stockId":2275,"date":"2026-06-29T16:00:00.000Z","sp":12.19},{"stockId":2275,"date":"2026-06-28T16:00:00.000Z","sp":12.54},{"stockId":2275,"date":"2026-06-25T16:00:00.000Z","sp":12.08},{"date":"2026-06-24T16:00:00.000Z","stockId":2275,"sp":12.56},{"date":"2026-06-23T16:00:00.000Z","stockId":2275,"sp":12.56},{"date":"2026-06-22T16:00:00.000Z","stockId":2275,"sp":12.51},{"date":"2026-06-21T16:00:00.000Z","stockId":2275,"sp":12.3},{"date":"2026-06-17T16:00:00.000Z","stockId":2275,"sp":12.33},{"date":"2026-06-16T16:00:00.000Z","stockId":2275,"sp":12.26},{"stockId":2275,"date":"2026-06-15T16:00:00.000Z","sp":12.4},{"stockId":2275,"date":"2026-06-14T16:00:00.000Z","sp":12.63},{"stockId":2275,"date":"2026-06-11T16:00:00.000Z","sp":12.76},{"stockId":2275,"date":"2026-06-10T16:00:00.000Z","sp":12.7},{"stockId":2275,"date":"2026-06-09T16:00:00.000Z","sp":12.98},{"stockId":2275,"date":"2026-06-08T16:00:00.000Z","sp":12.73},{"date":"2026-06-07T16:00:00.000Z","stockId":2275,"sp":12.94},{"date":"2026-06-04T16:00:00.000Z","stockId":2275,"sp":13.07},{"date":"2026-06-03T16:00:00.000Z","stockId":2275,"sp":12.87},{"stockId":2275,"date":"2026-06-02T16:00:00.000Z","sp":13.37},{"stockId":2275,"date":"2026-06-01T16:00:00.000Z","sp":13.57},{"stockId":2275,"date":"2026-05-31T16:00:00.000Z","sp":13.72},{"stockId":2275,"date":"2026-05-28T16:00:00.000Z","sp":13.56},{"date":"2026-05-27T16:00:00.000Z","stockId":2275,"sp":13.24},{"date":"2026-05-26T16:00:00.000Z","stockId":2275,"sp":13.43},{"date":"2026-05-25T16:00:00.000Z","stockId":2275,"sp":13.42},{"date":"2026-05-24T16:00:00.000Z","stockId":2275,"sp":13.5},{"stockId":2275,"date":"2026-05-21T16:00:00.000Z","sp":13.54},{"date":"2026-05-20T16:00:00.000Z","stockId":2275,"sp":13.6},{"date":"2026-05-19T16:00:00.000Z","stockId":2275,"sp":13.76},{"stockId":2275,"date":"2026-05-18T16:00:00.000Z","sp":13.89},{"date":"2026-05-17T16:00:00.000Z","stockId":2275,"sp":13.75},{"stockId":2275,"date":"2026-05-14T16:00:00.000Z","sp":14.12},{"stockId":2275,"date":"2026-05-13T16:00:00.000Z","sp":14.23},{"date":"2026-05-12T16:00:00.000Z","stockId":2275,"sp":14.36},{"stockId":2275,"date":"2026-05-11T16:00:00.000Z","sp":14.47},{"stockId":2275,"date":"2026-05-10T16:00:00.000Z","sp":14.68},{"stockId":2275,"date":"2026-05-07T16:00:00.000Z","sp":14.49},{"stockId":2275,"date":"2026-05-06T16:00:00.000Z","sp":14.4},{"stockId":2275,"date":"2026-05-05T16:00:00.000Z","sp":14.6},{"stockId":2275,"date":"2026-04-29T16:00:00.000Z","sp":14.31},{"stockId":2275,"date":"2026-04-28T16:00:00.000Z","sp":14.23},{"date":"2026-04-27T16:00:00.000Z","stockId":2275,"sp":13.95},{"date":"2026-04-26T16:00:00.000Z","stockId":2275,"sp":13.96},{"stockId":2275,"date":"2026-04-23T16:00:00.000Z","sp":14},{"date":"2026-04-22T16:00:00.000Z","stockId":2275,"sp":14.11},{"date":"2026-04-21T16:00:00.000Z","stockId":2275,"sp":14.11},{"date":"2026-04-20T16:00:00.000Z","stockId":2275,"sp":14.09},{"stockId":2275,"date":"2026-04-19T16:00:00.000Z","sp":14.1},{"date":"2026-04-16T16:00:00.000Z","stockId":2275,"sp":14.13},{"date":"2026-04-15T16:00:00.000Z","stockId":2275,"sp":14.37},{"stockId":2275,"date":"2026-04-14T16:00:00.000Z","sp":14.46},{"date":"2026-04-13T16:00:00.000Z","stockId":2275,"sp":14.12},{"stockId":2275,"date":"2026-04-12T16:00:00.000Z","sp":14.1},{"stockId":2275,"date":"2026-04-09T16:00:00.000Z","sp":14.24},{"date":"2026-04-08T16:00:00.000Z","stockId":2275,"sp":14.17},{"stockId":2275,"date":"2026-04-07T16:00:00.000Z","sp":14.41},{"stockId":2275,"date":"2026-04-06T16:00:00.000Z","sp":14.25},{"date":"2026-04-02T16:00:00.000Z","stockId":2275,"sp":14.3},{"date":"2026-04-01T16:00:00.000Z","stockId":2275,"sp":14.63},{"stockId":2275,"date":"2026-03-31T16:00:00.000Z","sp":14.66},{"date":"2026-03-30T16:00:00.000Z","stockId":2275,"sp":14.48},{"date":"2026-03-29T16:00:00.000Z","stockId":2275,"sp":14.4},{"date":"2026-03-26T16:00:00.000Z","stockId":2275,"sp":14.18},{"date":"2026-03-25T16:00:00.000Z","stockId":2275,"sp":13.98},{"stockId":2275,"date":"2026-03-24T16:00:00.000Z","sp":13.95},{"stockId":2275,"date":"2026-03-23T16:00:00.000Z","sp":13.88},{"stockId":2275,"date":"2026-03-22T16:00:00.000Z","sp":13.35},{"date":"2026-03-19T16:00:00.000Z","stockId":2275,"sp":13.94},{"stockId":2275,"date":"2026-03-18T16:00:00.000Z","sp":13.99},{"stockId":2275,"date":"2026-03-17T16:00:00.000Z","sp":14.11},{"date":"2026-03-16T16:00:00.000Z","stockId":2275,"sp":14.07},{"stockId":2275,"date":"2026-03-15T16:00:00.000Z","sp":14.06},{"date":"2026-03-12T16:00:00.000Z","stockId":2275,"sp":13.99},{"stockId":2275,"date":"2026-03-11T16:00:00.000Z","sp":13.96},{"stockId":2275,"date":"2026-03-10T16:00:00.000Z","sp":13.97},{"date":"2026-03-09T16:00:00.000Z","stockId":2275,"sp":14.01},{"date":"2026-03-08T16:00:00.000Z","stockId":2275,"sp":13.89},{"date":"2026-03-05T16:00:00.000Z","stockId":2275,"sp":13.95},{"date":"2026-03-04T16:00:00.000Z","stockId":2275,"sp":13.7},{"date":"2026-03-03T16:00:00.000Z","stockId":2275,"sp":13.68},{"date":"2026-03-02T16:00:00.000Z","stockId":2275,"sp":13.91},{"stockId":2275,"date":"2026-03-01T16:00:00.000Z","sp":14.02},{"date":"2026-02-26T16:00:00.000Z","stockId":2275,"sp":14.45},{"date":"2026-02-25T16:00:00.000Z","stockId":2275,"sp":14.46},{"stockId":2275,"date":"2026-02-24T16:00:00.000Z","sp":14.6},{"date":"2026-02-23T16:00:00.000Z","stockId":2275,"sp":14.57},{"date":"2026-02-12T16:00:00.000Z","stockId":2275,"sp":14.45},{"stockId":2275,"date":"2026-02-11T16:00:00.000Z","sp":14.54},{"date":"2026-02-10T16:00:00.000Z","stockId":2275,"sp":14.7},{"date":"2026-02-09T16:00:00.000Z","stockId":2275,"sp":14.75},{"date":"2026-02-08T16:00:00.000Z","stockId":2275,"sp":14.65},{"stockId":2275,"date":"2026-02-05T16:00:00.000Z","sp":14.64},{"stockId":2275,"date":"2026-02-04T16:00:00.000Z","sp":14.6},{"date":"2026-02-03T16:00:00.000Z","stockId":2275,"sp":14.42},{"stockId":2275,"date":"2026-02-02T16:00:00.000Z","sp":14.27},{"stockId":2275,"date":"2026-02-01T16:00:00.000Z","sp":14.29},{"stockId":2275,"date":"2026-01-29T16:00:00.000Z","sp":14.54},{"date":"2026-01-28T16:00:00.000Z","stockId":2275,"sp":14.5},{"date":"2026-01-27T16:00:00.000Z","stockId":2275,"sp":14.54},{"stockId":2275,"date":"2026-01-26T16:00:00.000Z","sp":14.69},{"stockId":2275,"date":"2026-01-25T16:00:00.000Z","sp":14.85},{"date":"2026-01-22T16:00:00.000Z","stockId":2275,"sp":14.68},{"date":"2026-01-21T16:00:00.000Z","stockId":2275,"sp":14.64},{"stockId":2275,"date":"2026-01-20T16:00:00.000Z","sp":14.6},{"date":"2026-01-19T16:00:00.000Z","stockId":2275,"sp":14.62},{"date":"2026-01-18T16:00:00.000Z","stockId":2275,"sp":14.48},{"date":"2026-01-15T16:00:00.000Z","stockId":2275,"sp":14.4},{"stockId":2275,"date":"2026-01-14T16:00:00.000Z","sp":14.52},{"date":"2026-01-13T16:00:00.000Z","stockId":2275,"sp":14.51},{"stockId":2275,"date":"2026-01-12T16:00:00.000Z","sp":14.55},{"stockId":2275,"date":"2026-01-11T16:00:00.000Z","sp":14.48},{"stockId":2275,"date":"2026-01-08T16:00:00.000Z","sp":14.44},{"date":"2026-01-07T16:00:00.000Z","stockId":2275,"sp":14.33},{"date":"2026-01-06T16:00:00.000Z","stockId":2275,"sp":14.32},{"date":"2026-01-05T16:00:00.000Z","stockId":2275,"sp":14.38},{"date":"2026-01-04T16:00:00.000Z","stockId":2275,"sp":14.33},{"date":"2025-12-30T16:00:00.000Z","stockId":2275,"sp":14.1},{"date":"2025-12-29T16:00:00.000Z","stockId":2275,"sp":14.13},{"date":"2025-12-28T16:00:00.000Z","stockId":2275,"sp":14.14},{"date":"2025-12-25T16:00:00.000Z","stockId":2275,"sp":14.38},{"date":"2025-12-24T16:00:00.000Z","stockId":2275,"sp":14.55},{"date":"2025-12-23T16:00:00.000Z","stockId":2275,"sp":14.62},{"date":"2025-12-22T16:00:00.000Z","stockId":2275,"sp":14.6},{"date":"2025-12-21T16:00:00.000Z","stockId":2275,"sp":14.68},{"date":"2025-12-18T16:00:00.000Z","stockId":2275,"sp":14.74},{"date":"2025-12-17T16:00:00.000Z","stockId":2275,"sp":14.56},{"date":"2025-12-16T16:00:00.000Z","stockId":2275,"sp":14.46},{"date":"2025-12-15T16:00:00.000Z","stockId":2275,"sp":14.37},{"date":"2025-12-14T16:00:00.000Z","stockId":2275,"sp":14.6},{"date":"2025-12-11T16:00:00.000Z","stockId":2275,"sp":14.6},{"date":"2025-12-10T16:00:00.000Z","stockId":2275,"sp":14.74},{"date":"2025-12-09T16:00:00.000Z","stockId":2275,"sp":14.93},{"date":"2025-12-08T16:00:00.000Z","stockId":2275,"sp":14.9},{"date":"2025-12-07T16:00:00.000Z","stockId":2275,"sp":14.96},{"date":"2025-12-04T16:00:00.000Z","stockId":2275,"sp":15.14},{"date":"2025-12-03T16:00:00.000Z","stockId":2275,"sp":15.28},{"date":"2025-12-02T16:00:00.000Z","stockId":2275,"sp":15.35},{"date":"2025-12-01T16:00:00.000Z","stockId":2275,"sp":15.22},{"date":"2025-11-30T16:00:00.000Z","stockId":2275,"sp":15.34},{"date":"2025-11-27T16:00:00.000Z","stockId":2275,"sp":15.05},{"date":"2025-11-26T16:00:00.000Z","stockId":2275,"sp":15.18},{"date":"2025-11-25T16:00:00.000Z","stockId":2275,"sp":15.22},{"date":"2025-11-24T16:00:00.000Z","stockId":2275,"sp":15.22},{"date":"2025-11-23T16:00:00.000Z","stockId":2275,"sp":14.67},{"date":"2025-11-20T16:00:00.000Z","stockId":2275,"sp":14.56},{"date":"2025-11-19T16:00:00.000Z","stockId":2275,"sp":14.93},{"date":"2025-11-18T16:00:00.000Z","stockId":2275,"sp":14.88},{"date":"2025-11-17T16:00:00.000Z","stockId":2275,"sp":15.4},{"date":"2025-11-16T16:00:00.000Z","stockId":2275,"sp":15.31},{"date":"2025-11-13T16:00:00.000Z","stockId":2275,"sp":15.61},{"date":"2025-11-12T16:00:00.000Z","stockId":2275,"sp":15.54},{"date":"2025-11-11T16:00:00.000Z","stockId":2275,"sp":15.49},{"date":"2025-11-10T16:00:00.000Z","stockId":2275,"sp":15.54},{"date":"2025-11-09T16:00:00.000Z","stockId":2275,"sp":15.37},{"date":"2025-11-06T16:00:00.000Z","stockId":2275,"sp":15.33},{"date":"2025-11-05T16:00:00.000Z","stockId":2275,"sp":15.27},{"date":"2025-11-04T16:00:00.000Z","stockId":2275,"sp":15.22},{"date":"2025-11-03T16:00:00.000Z","stockId":2275,"sp":15.16},{"date":"2025-11-02T16:00:00.000Z","stockId":2275,"sp":15.14},{"date":"2025-10-30T16:00:00.000Z","stockId":2275,"sp":14.95},{"date":"2025-10-29T16:00:00.000Z","stockId":2275,"sp":14.72},{"date":"2025-10-28T16:00:00.000Z","stockId":2275,"sp":15.15},{"date":"2025-10-27T16:00:00.000Z","stockId":2275,"sp":14.97},{"date":"2025-10-26T16:00:00.000Z","stockId":2275,"sp":15.03},{"date":"2025-10-23T16:00:00.000Z","stockId":2275,"sp":15.2},{"date":"2025-10-22T16:00:00.000Z","stockId":2275,"sp":15.24},{"date":"2025-10-21T16:00:00.000Z","stockId":2275,"sp":15.27},{"date":"2025-10-20T16:00:00.000Z","stockId":2275,"sp":15.08},{"date":"2025-10-19T16:00:00.000Z","stockId":2275,"sp":14.88},{"date":"2025-10-16T16:00:00.000Z","stockId":2275,"sp":14.92},{"date":"2025-10-15T16:00:00.000Z","stockId":2275,"sp":15.13},{"date":"2025-10-14T16:00:00.000Z","stockId":2275,"sp":14.98},{"date":"2025-10-13T16:00:00.000Z","stockId":2275,"sp":14.91},{"date":"2025-10-12T16:00:00.000Z","stockId":2275,"sp":14.74},{"date":"2025-10-09T16:00:00.000Z","stockId":2275,"sp":14.99},{"date":"2025-10-08T16:00:00.000Z","stockId":2275,"sp":14.71},{"date":"2025-09-29T16:00:00.000Z","stockId":2275,"sp":14.58},{"date":"2025-09-28T16:00:00.000Z","stockId":2275,"sp":14.58},{"date":"2025-09-25T16:00:00.000Z","stockId":2275,"sp":14.55},{"date":"2025-09-24T16:00:00.000Z","stockId":2275,"sp":14.61},{"date":"2025-09-23T16:00:00.000Z","stockId":2275,"sp":14.69},{"date":"2025-09-22T16:00:00.000Z","stockId":2275,"sp":14.52},{"date":"2025-09-21T16:00:00.000Z","stockId":2275,"sp":14.66},{"date":"2025-09-18T16:00:00.000Z","stockId":2275,"sp":14.61},{"date":"2025-09-17T16:00:00.000Z","stockId":2275,"sp":14.73},{"date":"2025-09-16T16:00:00.000Z","stockId":2275,"sp":14.86},{"date":"2025-09-15T16:00:00.000Z","stockId":2275,"sp":14.95},{"date":"2025-09-14T16:00:00.000Z","stockId":2275,"sp":14.97},{"date":"2025-09-11T16:00:00.000Z","stockId":2275,"sp":15.08},{"date":"2025-09-10T16:00:00.000Z","stockId":2275,"sp":15.04},{"date":"2025-09-09T16:00:00.000Z","stockId":2275,"sp":14.98},{"date":"2025-09-08T16:00:00.000Z","stockId":2275,"sp":15},{"date":"2025-09-07T16:00:00.000Z","stockId":2275,"sp":15.1},{"date":"2025-09-04T16:00:00.000Z","stockId":2275,"sp":14.89},{"date":"2025-09-03T16:00:00.000Z","stockId":2275,"sp":14.75},{"date":"2025-09-02T16:00:00.000Z","stockId":2275,"sp":14.87},{"date":"2025-09-01T16:00:00.000Z","stockId":2275,"sp":14.95},{"date":"2025-08-31T16:00:00.000Z","stockId":2275,"sp":15.06},{"date":"2025-08-28T16:00:00.000Z","stockId":2275,"sp":15.11},{"date":"2025-08-27T16:00:00.000Z","stockId":2275,"sp":15.09},{"date":"2025-08-26T16:00:00.000Z","stockId":2275,"sp":15.2},{"date":"2025-08-25T16:00:00.000Z","stockId":2275,"sp":15.54},{"date":"2025-08-24T16:00:00.000Z","stockId":2275,"sp":15.55},{"date":"2025-08-21T16:00:00.000Z","stockId":2275,"sp":15.46},{"date":"2025-08-20T16:00:00.000Z","stockId":2275,"sp":15.66},{"date":"2025-08-19T16:00:00.000Z","stockId":2275,"sp":15.68},{"date":"2025-08-18T16:00:00.000Z","stockId":2275,"sp":15.62},{"date":"2025-08-17T16:00:00.000Z","stockId":2275,"sp":15.52},{"date":"2025-08-14T16:00:00.000Z","stockId":2275,"sp":15.41},{"date":"2025-08-13T16:00:00.000Z","stockId":2275,"sp":15.22},{"date":"2025-08-12T16:00:00.000Z","stockId":2275,"sp":15.57},{"date":"2025-08-11T16:00:00.000Z","stockId":2275,"sp":15.68},{"date":"2025-08-10T16:00:00.000Z","stockId":2275,"sp":15.54},{"date":"2025-08-07T16:00:00.000Z","stockId":2275,"sp":15.41},{"date":"2025-08-06T16:00:00.000Z","stockId":2275,"sp":15.52},{"date":"2025-08-05T16:00:00.000Z","stockId":2275,"sp":16.15},{"date":"2025-08-04T16:00:00.000Z","stockId":2275,"sp":17.38},{"date":"2025-08-03T16:00:00.000Z","stockId":2275,"sp":15.8},{"date":"2025-07-31T16:00:00.000Z","stockId":2275,"sp":15.42},{"date":"2025-07-30T16:00:00.000Z","stockId":2275,"sp":15.09},{"date":"2025-07-29T16:00:00.000Z","stockId":2275,"sp":15.23},{"date":"2025-07-28T16:00:00.000Z","stockId":2275,"sp":15.1},{"date":"2025-07-27T16:00:00.000Z","stockId":2275,"sp":14.99},{"date":"2025-07-24T16:00:00.000Z","stockId":2275,"sp":14.98},{"date":"2025-07-23T16:00:00.000Z","stockId":2275,"sp":15.02},{"date":"2025-07-22T16:00:00.000Z","stockId":2275,"sp":14.99},{"date":"2025-07-21T16:00:00.000Z","stockId":2275,"sp":15.03},{"date":"2025-07-20T16:00:00.000Z","stockId":2275,"sp":14.99},{"date":"2025-07-17T16:00:00.000Z","stockId":2275,"sp":14.91},{"date":"2025-07-16T16:00:00.000Z","stockId":2275,"sp":15.01},{"date":"2025-07-15T16:00:00.000Z","stockId":2275,"sp":14.94},{"date":"2025-07-14T16:00:00.000Z","stockId":2275,"sp":14.74},{"date":"2025-07-13T16:00:00.000Z","stockId":2275,"sp":14.82},{"date":"2025-07-10T16:00:00.000Z","stockId":2275,"sp":14.75},{"date":"2025-07-09T16:00:00.000Z","stockId":2275,"sp":14.85},{"date":"2025-07-08T16:00:00.000Z","stockId":2275,"sp":14.71},{"date":"2025-07-07T16:00:00.000Z","stockId":2275,"sp":14.65},{"date":"2025-07-06T16:00:00.000Z","stockId":2275,"sp":14.62},{"date":"2025-07-03T16:00:00.000Z","stockId":2275,"sp":14.56},{"date":"2025-07-02T16:00:00.000Z","stockId":2275,"sp":14.52},{"date":"2025-07-01T16:00:00.000Z","stockId":2275,"sp":14.39},{"date":"2025-06-30T16:00:00.000Z","stockId":2275,"sp":14.42},{"date":"2025-06-29T16:00:00.000Z","stockId":2275,"sp":14.31},{"date":"2025-06-26T16:00:00.000Z","stockId":2275,"sp":14.37},{"date":"2025-06-25T16:00:00.000Z","stockId":2275,"sp":14.23},{"date":"2025-06-24T16:00:00.000Z","stockId":2275,"sp":14.3},{"date":"2025-06-23T16:00:00.000Z","stockId":2275,"sp":14.32},{"date":"2025-06-22T16:00:00.000Z","stockId":2275,"sp":14.2},{"date":"2025-06-19T16:00:00.000Z","stockId":2275,"sp":14.2},{"date":"2025-06-18T16:00:00.000Z","stockId":2275,"sp":14.17},{"date":"2025-06-17T16:00:00.000Z","stockId":2275,"sp":14.36},{"date":"2025-06-16T16:00:00.000Z","stockId":2275,"sp":14.53},{"date":"2025-06-15T16:00:00.000Z","stockId":2275,"sp":14.61},{"date":"2025-06-12T16:00:00.000Z","stockId":2275,"sp":14.66},{"date":"2025-06-11T16:00:00.000Z","stockId":2275,"sp":15.08},{"date":"2025-06-10T16:00:00.000Z","stockId":2275,"sp":15.08},{"date":"2025-06-09T16:00:00.000Z","stockId":2275,"sp":15.16},{"date":"2025-06-08T16:00:00.000Z","stockId":2275,"sp":15.13},{"date":"2025-06-05T16:00:00.000Z","stockId":2275,"sp":15.12},{"date":"2025-06-04T16:00:00.000Z","stockId":2275,"sp":15.76},{"date":"2025-06-03T16:00:00.000Z","stockId":2275,"sp":16.14},{"date":"2025-06-02T16:00:00.000Z","stockId":2275,"sp":14.67},{"date":"2025-05-29T16:00:00.000Z","stockId":2275,"sp":14.21},{"date":"2025-05-28T16:00:00.000Z","stockId":2275,"sp":14.37},{"date":"2025-05-27T16:00:00.000Z","stockId":2275,"sp":14.27},{"date":"2025-05-26T16:00:00.000Z","stockId":2275,"sp":14.33},{"date":"2025-05-25T16:00:00.000Z","stockId":2275,"sp":14.21},{"date":"2025-05-22T16:00:00.000Z","stockId":2275,"sp":14.39},{"date":"2025-05-21T16:00:00.000Z","stockId":2275,"sp":14.36},{"date":"2025-05-20T16:00:00.000Z","stockId":2275,"sp":14.42},{"date":"2025-05-19T16:00:00.000Z","stockId":2275,"sp":14.4},{"date":"2025-05-18T16:00:00.000Z","stockId":2275,"sp":14.24},{"date":"2025-05-15T16:00:00.000Z","stockId":2275,"sp":14.22},{"date":"2025-05-14T16:00:00.000Z","stockId":2275,"sp":14},{"date":"2025-05-13T16:00:00.000Z","stockId":2275,"sp":13.91},{"date":"2025-05-12T16:00:00.000Z","stockId":2275,"sp":13.92},{"date":"2025-05-11T16:00:00.000Z","stockId":2275,"sp":13.93},{"date":"2025-05-08T16:00:00.000Z","stockId":2275,"sp":13.93},{"date":"2025-05-07T16:00:00.000Z","stockId":2275,"sp":13.89},{"date":"2025-05-06T16:00:00.000Z","stockId":2275,"sp":13.8},{"date":"2025-05-05T16:00:00.000Z","stockId":2275,"sp":13.75},{"date":"2025-04-29T16:00:00.000Z","stockId":2275,"sp":13.65},{"date":"2025-04-28T16:00:00.000Z","stockId":2275,"sp":13.71},{"date":"2025-04-27T16:00:00.000Z","stockId":2275,"sp":13.67},{"date":"2025-04-24T16:00:00.000Z","stockId":2275,"sp":13.73},{"date":"2025-04-23T16:00:00.000Z","stockId":2275,"sp":13.82},{"date":"2025-04-22T16:00:00.000Z","stockId":2275,"sp":13.73},{"date":"2025-04-21T16:00:00.000Z","stockId":2275,"sp":13.92},{"date":"2025-04-20T16:00:00.000Z","stockId":2275,"sp":13.64},{"date":"2025-04-17T16:00:00.000Z","stockId":2275,"sp":13.6},{"date":"2025-04-16T16:00:00.000Z","stockId":2275,"sp":13.63},{"date":"2025-04-15T16:00:00.000Z","stockId":2275,"sp":13.61},{"date":"2025-04-14T16:00:00.000Z","stockId":2275,"sp":13.8},{"date":"2025-04-13T16:00:00.000Z","stockId":2275,"sp":13.7},{"date":"2025-04-10T16:00:00.000Z","stockId":2275,"sp":13.69},{"date":"2025-04-09T16:00:00.000Z","stockId":2275,"sp":13.65},{"date":"2025-04-08T16:00:00.000Z","stockId":2275,"sp":13.59},{"date":"2025-04-07T16:00:00.000Z","stockId":2275,"sp":13.51},{"date":"2025-04-06T16:00:00.000Z","stockId":2275,"sp":13.1},{"date":"2025-04-02T16:00:00.000Z","stockId":2275,"sp":14.33},{"date":"2025-04-01T16:00:00.000Z","stockId":2275,"sp":14.33},{"date":"2025-03-31T16:00:00.000Z","stockId":2275,"sp":14.37},{"date":"2025-03-30T16:00:00.000Z","stockId":2275,"sp":14.06},{"date":"2025-03-27T16:00:00.000Z","stockId":2275,"sp":14.17},{"date":"2025-03-26T16:00:00.000Z","stockId":2275,"sp":14.27},{"date":"2025-03-25T16:00:00.000Z","stockId":2275,"sp":14.18},{"date":"2025-03-24T16:00:00.000Z","stockId":2275,"sp":14.25},{"date":"2025-03-23T16:00:00.000Z","stockId":2275,"sp":14.14},{"date":"2025-03-20T16:00:00.000Z","stockId":2275,"sp":14.08},{"date":"2025-03-19T16:00:00.000Z","stockId":2275,"sp":14.03},{"date":"2025-03-18T16:00:00.000Z","stockId":2275,"sp":14.13},{"date":"2025-03-17T16:00:00.000Z","stockId":2275,"sp":14.07},{"date":"2025-03-16T16:00:00.000Z","stockId":2275,"sp":14.04},{"date":"2025-03-13T16:00:00.000Z","stockId":2275,"sp":13.99},{"date":"2025-03-12T16:00:00.000Z","stockId":2275,"sp":13.82},{"date":"2025-03-11T16:00:00.000Z","stockId":2275,"sp":13.7},{"date":"2025-03-10T16:00:00.000Z","stockId":2275,"sp":13.68},{"date":"2025-03-09T16:00:00.000Z","stockId":2275,"sp":13.69},{"date":"2025-03-06T16:00:00.000Z","stockId":2275,"sp":13.54},{"date":"2025-03-05T16:00:00.000Z","stockId":2275,"sp":13.63},{"date":"2025-03-04T16:00:00.000Z","stockId":2275,"sp":13.57},{"date":"2025-03-03T16:00:00.000Z","stockId":2275,"sp":13.71},{"date":"2025-03-02T16:00:00.000Z","stockId":2275,"sp":13.66},{"date":"2025-02-27T16:00:00.000Z","stockId":2275,"sp":13.39},{"date":"2025-02-26T16:00:00.000Z","stockId":2275,"sp":13.56},{"date":"2025-02-25T16:00:00.000Z","stockId":2275,"sp":13.52},{"date":"2025-02-24T16:00:00.000Z","stockId":2275,"sp":13.4},{"date":"2025-02-23T16:00:00.000Z","stockId":2275,"sp":13.62},{"date":"2025-02-20T16:00:00.000Z","stockId":2275,"sp":13.72},{"date":"2025-02-19T16:00:00.000Z","stockId":2275,"sp":13.8},{"date":"2025-02-18T16:00:00.000Z","stockId":2275,"sp":13.74},{"date":"2025-02-17T16:00:00.000Z","stockId":2275,"sp":13.73},{"date":"2025-02-16T16:00:00.000Z","stockId":2275,"sp":13.96},{"date":"2025-02-13T16:00:00.000Z","stockId":2275,"sp":13.86},{"date":"2025-02-12T16:00:00.000Z","stockId":2275,"sp":13.78},{"date":"2025-02-11T16:00:00.000Z","stockId":2275,"sp":13.8},{"date":"2025-02-10T16:00:00.000Z","stockId":2275,"sp":13.84},{"date":"2025-02-09T16:00:00.000Z","stockId":2275,"sp":13.86},{"date":"2025-02-06T16:00:00.000Z","stockId":2275,"sp":13.71},{"date":"2025-02-05T16:00:00.000Z","stockId":2275,"sp":13.62},{"date":"2025-02-04T16:00:00.000Z","stockId":2275,"sp":13.53},{"date":"2025-01-26T16:00:00.000Z","stockId":2275,"sp":13.5},{"date":"2025-01-23T16:00:00.000Z","stockId":2275,"sp":13.46},{"date":"2025-01-22T16:00:00.000Z","stockId":2275,"sp":13.45},{"date":"2025-01-21T16:00:00.000Z","stockId":2275,"sp":13.57},{"date":"2025-01-20T16:00:00.000Z","stockId":2275,"sp":13.61},{"date":"2025-01-19T16:00:00.000Z","stockId":2275,"sp":13.73},{"date":"2025-01-16T16:00:00.000Z","stockId":2275,"sp":13.58},{"date":"2025-01-15T16:00:00.000Z","stockId":2275,"sp":13.39},{"date":"2025-01-14T16:00:00.000Z","stockId":2275,"sp":13.34},{"date":"2025-01-13T16:00:00.000Z","stockId":2275,"sp":13.46},{"date":"2025-01-12T16:00:00.000Z","stockId":2275,"sp":13.17},{"date":"2025-01-09T16:00:00.000Z","stockId":2275,"sp":13.27},{"date":"2025-01-08T16:00:00.000Z","stockId":2275,"sp":13.66},{"date":"2025-01-07T16:00:00.000Z","stockId":2275,"sp":14.08},{"date":"2025-01-06T16:00:00.000Z","stockId":2275,"sp":15.07},{"date":"2025-01-05T16:00:00.000Z","stockId":2275,"sp":16.28},{"date":"2025-01-02T16:00:00.000Z","stockId":2275,"sp":15.48},{"date":"2025-01-01T16:00:00.000Z","stockId":2275,"sp":16.04},{"date":"2024-12-30T16:00:00.000Z","stockId":2275,"sp":15.09},{"date":"2024-12-29T16:00:00.000Z","stockId":2275,"sp":15.63},{"date":"2024-12-26T16:00:00.000Z","stockId":2275,"sp":15.9},{"date":"2024-12-25T16:00:00.000Z","stockId":2275,"sp":14.96},{"date":"2024-12-24T16:00:00.000Z","stockId":2275,"sp":15.08},{"date":"2024-12-23T16:00:00.000Z","stockId":2275,"sp":15.13},{"date":"2024-12-22T16:00:00.000Z","stockId":2275,"sp":14.82},{"date":"2024-12-19T16:00:00.000Z","stockId":2275,"sp":15.09},{"date":"2024-12-18T16:00:00.000Z","stockId":2275,"sp":14.76},{"date":"2024-12-17T16:00:00.000Z","stockId":2275,"sp":14.74},{"date":"2024-12-16T16:00:00.000Z","stockId":2275,"sp":14.74},{"date":"2024-12-15T16:00:00.000Z","stockId":2275,"sp":14.92},{"date":"2024-12-12T16:00:00.000Z","stockId":2275,"sp":14.87},{"date":"2024-12-11T16:00:00.000Z","stockId":2275,"sp":15.18},{"date":"2024-12-10T16:00:00.000Z","stockId":2275,"sp":14.92},{"date":"2024-12-09T16:00:00.000Z","stockId":2275,"sp":14.66},{"date":"2024-12-08T16:00:00.000Z","stockId":2275,"sp":14.66},{"date":"2024-12-05T16:00:00.000Z","stockId":2275,"sp":14.62},{"date":"2024-12-04T16:00:00.000Z","stockId":2275,"sp":14.53},{"date":"2024-12-03T16:00:00.000Z","stockId":2275,"sp":14.68},{"date":"2024-12-02T16:00:00.000Z","stockId":2275,"sp":14.96},{"date":"2024-12-01T16:00:00.000Z","stockId":2275,"sp":15},{"date":"2024-11-28T16:00:00.000Z","stockId":2275,"sp":14.87},{"date":"2024-11-27T16:00:00.000Z","stockId":2275,"sp":14.72},{"date":"2024-11-26T16:00:00.000Z","stockId":2275,"sp":14.76},{"date":"2024-11-25T16:00:00.000Z","stockId":2275,"sp":14.56},{"date":"2024-11-24T16:00:00.000Z","stockId":2275,"sp":14.79},{"date":"2024-11-21T16:00:00.000Z","stockId":2275,"sp":14.57},{"date":"2024-11-20T16:00:00.000Z","stockId":2275,"sp":15.26},{"date":"2024-11-19T16:00:00.000Z","stockId":2275,"sp":15.24},{"date":"2024-11-18T16:00:00.000Z","stockId":2275,"sp":15.07},{"date":"2024-11-17T16:00:00.000Z","stockId":2275,"sp":14.72},{"date":"2024-11-14T16:00:00.000Z","stockId":2275,"sp":14.84},{"date":"2024-11-13T16:00:00.000Z","stockId":2275,"sp":14.91},{"date":"2024-11-12T16:00:00.000Z","stockId":2275,"sp":15.25},{"date":"2024-11-11T16:00:00.000Z","stockId":2275,"sp":15.35},{"date":"2024-11-10T16:00:00.000Z","stockId":2275,"sp":15.2},{"date":"2024-11-07T16:00:00.000Z","stockId":2275,"sp":15.24},{"date":"2024-11-06T16:00:00.000Z","stockId":2275,"sp":15.2},{"date":"2024-11-05T16:00:00.000Z","stockId":2275,"sp":14.81},{"date":"2024-11-04T16:00:00.000Z","stockId":2275,"sp":14.94},{"date":"2024-11-03T16:00:00.000Z","stockId":2275,"sp":14.77},{"date":"2024-10-31T16:00:00.000Z","stockId":2275,"sp":14.63},{"date":"2024-10-30T16:00:00.000Z","stockId":2275,"sp":14.82},{"date":"2024-10-29T16:00:00.000Z","stockId":2275,"sp":14.87},{"date":"2024-10-28T16:00:00.000Z","stockId":2275,"sp":14.98},{"date":"2024-10-27T16:00:00.000Z","stockId":2275,"sp":15.38},{"date":"2024-10-24T16:00:00.000Z","stockId":2275,"sp":15.17},{"date":"2024-10-23T16:00:00.000Z","stockId":2275,"sp":15.09},{"date":"2024-10-22T16:00:00.000Z","stockId":2275,"sp":15.02},{"date":"2024-10-21T16:00:00.000Z","stockId":2275,"sp":15.01},{"date":"2024-10-20T16:00:00.000Z","stockId":2275,"sp":14.75},{"date":"2024-10-17T16:00:00.000Z","stockId":2275,"sp":14.81},{"date":"2024-10-16T16:00:00.000Z","stockId":2275,"sp":14.48},{"date":"2024-10-15T16:00:00.000Z","stockId":2275,"sp":14.7},{"date":"2024-10-14T16:00:00.000Z","stockId":2275,"sp":14.65},{"date":"2024-10-13T16:00:00.000Z","stockId":2275,"sp":14.98},{"date":"2024-10-10T16:00:00.000Z","stockId":2275,"sp":14.57},{"date":"2024-10-09T16:00:00.000Z","stockId":2275,"sp":14.91},{"date":"2024-10-08T16:00:00.000Z","stockId":2275,"sp":14.75},{"date":"2024-10-07T16:00:00.000Z","stockId":2275,"sp":15.95},{"date":"2024-09-29T16:00:00.000Z","stockId":2275,"sp":15.52},{"date":"2024-09-26T16:00:00.000Z","stockId":2275,"sp":14.46},{"date":"2024-09-25T16:00:00.000Z","stockId":2275,"sp":14.15},{"date":"2024-09-24T16:00:00.000Z","stockId":2275,"sp":13.85},{"date":"2024-09-23T16:00:00.000Z","stockId":2275,"sp":13.73},{"date":"2024-09-22T16:00:00.000Z","stockId":2275,"sp":13.24},{"date":"2024-09-19T16:00:00.000Z","stockId":2275,"sp":13.25},{"date":"2024-09-18T16:00:00.000Z","stockId":2275,"sp":13.44},{"date":"2024-09-17T16:00:00.000Z","stockId":2275,"sp":13.31},{"date":"2024-09-12T16:00:00.000Z","stockId":2275,"sp":13.35},{"date":"2024-09-11T16:00:00.000Z","stockId":2275,"sp":13.39},{"date":"2024-09-10T16:00:00.000Z","stockId":2275,"sp":13.4},{"date":"2024-09-09T16:00:00.000Z","stockId":2275,"sp":13.41},{"date":"2024-09-08T16:00:00.000Z","stockId":2275,"sp":13.57},{"date":"2024-09-05T16:00:00.000Z","stockId":2275,"sp":13.57},{"date":"2024-09-04T16:00:00.000Z","stockId":2275,"sp":13.69},{"date":"2024-09-03T16:00:00.000Z","stockId":2275,"sp":13.52},{"date":"2024-09-02T16:00:00.000Z","stockId":2275,"sp":13.58},{"date":"2024-09-01T16:00:00.000Z","stockId":2275,"sp":13.45},{"date":"2024-08-29T16:00:00.000Z","stockId":2275,"sp":13.27},{"date":"2024-08-28T16:00:00.000Z","stockId":2275,"sp":13.54},{"date":"2024-08-27T16:00:00.000Z","stockId":2275,"sp":12.65},{"date":"2024-08-26T16:00:00.000Z","stockId":2275,"sp":12.85},{"date":"2024-08-25T16:00:00.000Z","stockId":2275,"sp":12.9},{"date":"2024-08-22T16:00:00.000Z","stockId":2275,"sp":12.92},{"date":"2024-08-21T16:00:00.000Z","stockId":2275,"sp":12.96},{"date":"2024-08-20T16:00:00.000Z","stockId":2275,"sp":13.04},{"date":"2024-08-19T16:00:00.000Z","stockId":2275,"sp":13.16},{"date":"2024-08-18T16:00:00.000Z","stockId":2275,"sp":13.32},{"date":"2024-08-15T16:00:00.000Z","stockId":2275,"sp":13.4},{"date":"2024-08-14T16:00:00.000Z","stockId":2275,"sp":13.33},{"date":"2024-08-13T16:00:00.000Z","stockId":2275,"sp":13.36},{"date":"2024-08-12T16:00:00.000Z","stockId":2275,"sp":13.44},{"date":"2024-08-11T16:00:00.000Z","stockId":2275,"sp":13.43},{"date":"2024-08-08T16:00:00.000Z","stockId":2275,"sp":13.24},{"date":"2024-08-07T16:00:00.000Z","stockId":2275,"sp":13.3},{"date":"2024-08-06T16:00:00.000Z","stockId":2275,"sp":13.2},{"date":"2024-08-05T16:00:00.000Z","stockId":2275,"sp":13.13},{"date":"2024-08-04T16:00:00.000Z","stockId":2275,"sp":12.84},{"date":"2024-08-01T16:00:00.000Z","stockId":2275,"sp":12.88},{"date":"2024-07-31T16:00:00.000Z","stockId":2275,"sp":12.79},{"date":"2024-07-30T16:00:00.000Z","stockId":2275,"sp":12.68},{"date":"2024-07-29T16:00:00.000Z","stockId":2275,"sp":12.28},{"date":"2024-07-28T16:00:00.000Z","stockId":2275,"sp":12.2},{"date":"2024-07-25T16:00:00.000Z","stockId":2275,"sp":12.34},{"date":"2024-07-24T16:00:00.000Z","stockId":2275,"sp":12.29},{"date":"2024-07-23T16:00:00.000Z","stockId":2275,"sp":12.2},{"date":"2024-07-22T16:00:00.000Z","stockId":2275,"sp":12.41},{"date":"2024-07-21T16:00:00.000Z","stockId":2275,"sp":12.74},{"date":"2024-07-18T16:00:00.000Z","stockId":2275,"sp":12.79},{"date":"2024-07-17T16:00:00.000Z","stockId":2275,"sp":12.57},{"date":"2024-07-16T16:00:00.000Z","stockId":2275,"sp":12.44},{"date":"2024-07-15T16:00:00.000Z","stockId":2275,"sp":12.29},{"date":"2024-07-14T16:00:00.000Z","stockId":2275,"sp":12.4},{"date":"2024-07-11T16:00:00.000Z","stockId":2275,"sp":12.58},{"date":"2024-07-10T16:00:00.000Z","stockId":2275,"sp":12.53},{"date":"2024-07-09T16:00:00.000Z","stockId":2275,"sp":12.29},{"date":"2024-07-08T16:00:00.000Z","stockId":2275,"sp":12.34},{"date":"2024-07-07T16:00:00.000Z","stockId":2275,"sp":12.29},{"date":"2024-07-04T16:00:00.000Z","stockId":2275,"sp":12.63},{"date":"2024-07-03T16:00:00.000Z","stockId":2275,"sp":12.23},{"date":"2024-07-02T16:00:00.000Z","stockId":2275,"sp":12.5},{"date":"2024-07-01T16:00:00.000Z","stockId":2275,"sp":12.71},{"date":"2024-06-30T16:00:00.000Z","stockId":2275,"sp":12.66},{"date":"2024-06-27T16:00:00.000Z","stockId":2275,"sp":12.41},{"date":"2024-06-26T16:00:00.000Z","stockId":2275,"sp":12.41},{"sp":12.54,"stockId":2275,"date":"2024-06-25T16:00:00.000Z"},{"sp":12.27,"stockId":2275,"date":"2024-06-24T16:00:00.000Z"},{"sp":12.2,"stockId":2275,"date":"2024-06-23T16:00:00.000Z"},{"sp":12.56,"stockId":2275,"date":"2024-06-20T16:00:00.000Z"},{"sp":12.51,"stockId":2275,"date":"2024-06-19T16:00:00.000Z"},{"sp":12.74,"stockId":2275,"date":"2024-06-18T16:00:00.000Z"},{"sp":12.92,"stockId":2275,"date":"2024-06-17T16:00:00.000Z"},{"sp":12.94,"stockId":2275,"date":"2024-06-16T16:00:00.000Z"},{"sp":12.91,"stockId":2275,"date":"2024-06-13T16:00:00.000Z"},{"sp":12.93,"stockId":2275,"date":"2024-06-12T16:00:00.000Z"},{"sp":13.16,"stockId":2275,"date":"2024-06-11T16:00:00.000Z"},{"sp":13.2,"stockId":2275,"date":"2024-06-10T16:00:00.000Z"},{"sp":13.2,"stockId":2275,"date":"2024-06-06T16:00:00.000Z"},{"sp":13.06,"stockId":2275,"date":"2024-06-05T16:00:00.000Z"},{"sp":13.35,"stockId":2275,"date":"2024-06-04T16:00:00.000Z"},{"sp":13.49,"stockId":2275,"date":"2024-06-03T16:00:00.000Z"},{"sp":13.26,"stockId":2275,"date":"2024-06-02T16:00:00.000Z"},{"sp":13.42,"stockId":2275,"date":"2024-05-30T16:00:00.000Z"},{"sp":13.35,"stockId":2275,"date":"2024-05-29T16:00:00.000Z"},{"sp":13.69,"stockId":2275,"date":"2024-05-28T16:00:00.000Z"},{"sp":13.96,"stockId":2275,"date":"2024-05-27T16:00:00.000Z"},{"sp":14.11,"stockId":2275,"date":"2024-05-26T16:00:00.000Z"},{"sp":13.95,"stockId":2275,"date":"2024-05-23T16:00:00.000Z"},{"sp":13.92,"stockId":2275,"date":"2024-05-22T16:00:00.000Z"},{"sp":14.22,"stockId":2275,"date":"2024-05-21T16:00:00.000Z"},{"sp":14.42,"stockId":2275,"date":"2024-05-20T16:00:00.000Z"},{"sp":14.51,"stockId":2275,"date":"2024-05-19T16:00:00.000Z"},{"sp":14.48,"stockId":2275,"date":"2024-05-16T16:00:00.000Z"},{"sp":14.62,"stockId":2275,"date":"2024-05-15T16:00:00.000Z"},{"sp":14.86,"stockId":2275,"date":"2024-05-14T16:00:00.000Z"},{"sp":14.99,"stockId":2275,"date":"2024-05-13T16:00:00.000Z"},{"sp":14.73,"stockId":2275,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2275,"sp":14.78},{"date":"2024-05-08T16:00:00.000Z","stockId":2275,"sp":14.98},{"date":"2024-05-07T16:00:00.000Z","stockId":2275,"sp":14.82},{"date":"2024-05-06T16:00:00.000Z","stockId":2275,"sp":14.85},{"date":"2024-05-05T16:00:00.000Z","stockId":2275,"sp":14.8},{"date":"2024-04-29T16:00:00.000Z","stockId":2275,"sp":14.3},{"date":"2024-04-28T16:00:00.000Z","stockId":2275,"sp":14.17},{"date":"2024-04-25T16:00:00.000Z","stockId":2275,"sp":13.81},{"date":"2024-04-24T16:00:00.000Z","stockId":2275,"sp":15.08},{"date":"2024-04-23T16:00:00.000Z","stockId":2275,"sp":15.09},{"date":"2024-04-22T16:00:00.000Z","stockId":2275,"sp":15.21},{"date":"2024-04-21T16:00:00.000Z","stockId":2275,"sp":15.14},{"date":"2024-04-18T16:00:00.000Z","stockId":2275,"sp":15.25},{"date":"2024-04-17T16:00:00.000Z","stockId":2275,"sp":15.16},{"date":"2024-04-16T16:00:00.000Z","stockId":2275,"sp":15.73},{"date":"2024-04-15T16:00:00.000Z","stockId":2275,"sp":14.87},{"date":"2024-04-14T16:00:00.000Z","stockId":2275,"sp":14.56},{"date":"2024-04-11T16:00:00.000Z","stockId":2275,"sp":14.37},{"date":"2024-04-10T16:00:00.000Z","stockId":2275,"sp":14.47},{"date":"2024-04-09T16:00:00.000Z","stockId":2275,"sp":14.34},{"date":"2024-04-08T16:00:00.000Z","stockId":2275,"sp":14.47},{"date":"2024-04-07T16:00:00.000Z","stockId":2275,"sp":14.18},{"date":"2024-04-02T16:00:00.000Z","stockId":2275,"sp":14.35},{"date":"2024-04-01T16:00:00.000Z","stockId":2275,"sp":14.35},{"date":"2024-03-31T16:00:00.000Z","stockId":2275,"sp":14.42},{"date":"2024-03-28T16:00:00.000Z","stockId":2275,"sp":14.24},{"date":"2024-03-27T16:00:00.000Z","stockId":2275,"sp":14.09},{"date":"2024-03-26T16:00:00.000Z","stockId":2275,"sp":14.1},{"date":"2024-03-25T16:00:00.000Z","stockId":2275,"sp":14.18},{"date":"2024-03-24T16:00:00.000Z","stockId":2275,"sp":14.13},{"date":"2024-03-21T16:00:00.000Z","stockId":2275,"sp":14.38},{"date":"2024-03-20T16:00:00.000Z","stockId":2275,"sp":14.52},{"date":"2024-03-19T16:00:00.000Z","stockId":2275,"sp":14.5},{"date":"2024-03-18T16:00:00.000Z","stockId":2275,"sp":14.46},{"date":"2024-03-17T16:00:00.000Z","stockId":2275,"sp":14.58},{"date":"2024-03-14T16:00:00.000Z","stockId":2275,"sp":14.43},{"date":"2024-03-13T16:00:00.000Z","stockId":2275,"sp":14.24},{"date":"2024-03-12T16:00:00.000Z","stockId":2275,"sp":14.24},{"date":"2024-03-11T16:00:00.000Z","stockId":2275,"sp":14.4},{"date":"2024-03-10T16:00:00.000Z","stockId":2275,"sp":14.21},{"date":"2024-03-07T16:00:00.000Z","stockId":2275,"sp":13.98},{"date":"2024-03-06T16:00:00.000Z","stockId":2275,"sp":13.95},{"date":"2024-03-05T16:00:00.000Z","stockId":2275,"sp":14.16},{"date":"2024-03-04T16:00:00.000Z","stockId":2275,"sp":14.23},{"date":"2024-03-03T16:00:00.000Z","stockId":2275,"sp":14.38},{"date":"2024-02-29T16:00:00.000Z","stockId":2275,"sp":14.16},{"date":"2024-02-28T16:00:00.000Z","stockId":2275,"sp":14.1},{"date":"2024-02-27T16:00:00.000Z","stockId":2275,"sp":13.87},{"date":"2024-02-26T16:00:00.000Z","stockId":2275,"sp":14.18},{"date":"2024-02-25T16:00:00.000Z","stockId":2275,"sp":13.98},{"date":"2024-02-22T16:00:00.000Z","stockId":2275,"sp":14.03},{"date":"2024-02-21T16:00:00.000Z","stockId":2275,"sp":13.94},{"date":"2024-02-20T16:00:00.000Z","stockId":2275,"sp":13.81},{"date":"2024-02-19T16:00:00.000Z","stockId":2275,"sp":13.88},{"date":"2024-02-18T16:00:00.000Z","stockId":2275,"sp":13.63},{"date":"2024-02-07T16:00:00.000Z","stockId":2275,"sp":13.66},{"date":"2024-02-06T16:00:00.000Z","stockId":2275,"sp":13.42},{"date":"2024-02-05T16:00:00.000Z","stockId":2275,"sp":12.85},{"date":"2024-02-04T16:00:00.000Z","stockId":2275,"sp":12.08},{"date":"2024-02-01T16:00:00.000Z","stockId":2275,"sp":11.95},{"date":"2024-01-31T16:00:00.000Z","stockId":2275,"sp":12.34},{"date":"2024-01-30T16:00:00.000Z","stockId":2275,"sp":12.44},{"date":"2024-01-29T16:00:00.000Z","stockId":2275,"sp":12.98},{"date":"2024-01-28T16:00:00.000Z","stockId":2275,"sp":13.34},{"date":"2024-01-25T16:00:00.000Z","stockId":2275,"sp":13.37},{"date":"2024-01-24T16:00:00.000Z","stockId":2275,"sp":13.42},{"date":"2024-01-23T16:00:00.000Z","stockId":2275,"sp":13.08},{"date":"2024-01-22T16:00:00.000Z","stockId":2275,"sp":12.94},{"date":"2024-01-21T16:00:00.000Z","stockId":2275,"sp":12.73},{"date":"2024-01-18T16:00:00.000Z","stockId":2275,"sp":13.56},{"date":"2024-01-17T16:00:00.000Z","stockId":2275,"sp":13.53},{"date":"2024-01-16T16:00:00.000Z","stockId":2275,"sp":13.94},{"date":"2024-01-15T16:00:00.000Z","stockId":2275,"sp":14.14},{"date":"2024-01-14T16:00:00.000Z","stockId":2275,"sp":14.28},{"date":"2024-01-11T16:00:00.000Z","stockId":2275,"sp":14.14},{"date":"2024-01-10T16:00:00.000Z","stockId":2275,"sp":14.27},{"date":"2024-01-09T16:00:00.000Z","stockId":2275,"sp":14.09},{"date":"2024-01-08T16:00:00.000Z","stockId":2275,"sp":14.22},{"date":"2024-01-07T16:00:00.000Z","stockId":2275,"sp":14.21},{"date":"2024-01-04T16:00:00.000Z","stockId":2275,"sp":14.56},{"date":"2024-01-03T16:00:00.000Z","stockId":2275,"sp":14.72},{"date":"2024-01-02T16:00:00.000Z","stockId":2275,"sp":14.7},{"date":"2024-01-01T16:00:00.000Z","stockId":2275,"sp":14.6},{"date":"2023-12-28T16:00:00.000Z","stockId":2275,"sp":14.49},{"date":"2023-12-27T16:00:00.000Z","stockId":2275,"sp":14.33},{"date":"2023-12-26T16:00:00.000Z","stockId":2275,"sp":14.32},{"date":"2023-12-25T16:00:00.000Z","stockId":2275,"sp":14.2},{"date":"2023-12-24T16:00:00.000Z","stockId":2275,"sp":14.46},{"date":"2023-12-21T16:00:00.000Z","stockId":2275,"sp":14.48},{"date":"2023-12-20T16:00:00.000Z","stockId":2275,"sp":14.69},{"date":"2023-12-19T16:00:00.000Z","stockId":2275,"sp":14.68},{"date":"2023-12-18T16:00:00.000Z","stockId":2275,"sp":14.81},{"date":"2023-12-17T16:00:00.000Z","stockId":2275,"sp":15.08},{"date":"2023-12-14T16:00:00.000Z","stockId":2275,"sp":14.98},{"date":"2023-12-13T16:00:00.000Z","stockId":2275,"sp":15.27},{"date":"2023-12-12T16:00:00.000Z","stockId":2275,"sp":15.41},{"date":"2023-12-11T16:00:00.000Z","stockId":2275,"sp":15.2},{"date":"2023-12-10T16:00:00.000Z","stockId":2275,"sp":15.15},{"date":"2023-12-07T16:00:00.000Z","stockId":2275,"sp":15.03},{"date":"2023-12-06T16:00:00.000Z","stockId":2275,"sp":15},{"date":"2023-12-05T16:00:00.000Z","stockId":2275,"sp":15.2},{"date":"2023-12-04T16:00:00.000Z","stockId":2275,"sp":15.38},{"date":"2023-12-03T16:00:00.000Z","stockId":2275,"sp":15.57},{"date":"2023-11-30T16:00:00.000Z","stockId":2275,"sp":15.5},{"date":"2023-11-29T16:00:00.000Z","stockId":2275,"sp":15.74},{"date":"2023-11-28T16:00:00.000Z","stockId":2275,"sp":15.52},{"date":"2023-11-27T16:00:00.000Z","stockId":2275,"sp":15.93},{"date":"2023-11-26T16:00:00.000Z","stockId":2275,"sp":16},{"date":"2023-11-23T16:00:00.000Z","stockId":2275,"sp":18.08},{"date":"2023-11-22T16:00:00.000Z","stockId":2275,"sp":16.68},{"date":"2023-11-21T16:00:00.000Z","stockId":2275,"sp":15.16},{"date":"2023-11-20T16:00:00.000Z","stockId":2275,"sp":15.05},{"date":"2023-11-19T16:00:00.000Z","stockId":2275,"sp":15.03},{"date":"2023-11-16T16:00:00.000Z","stockId":2275,"sp":14.9},{"date":"2023-11-15T16:00:00.000Z","stockId":2275,"sp":14.48},{"date":"2023-11-14T16:00:00.000Z","stockId":2275,"sp":14.7},{"date":"2023-11-13T16:00:00.000Z","stockId":2275,"sp":14.64},{"date":"2023-11-12T16:00:00.000Z","stockId":2275,"sp":14.67},{"date":"2023-11-09T16:00:00.000Z","stockId":2275,"sp":14.73},{"date":"2023-11-08T16:00:00.000Z","stockId":2275,"sp":14.64},{"date":"2023-11-07T16:00:00.000Z","stockId":2275,"sp":14.7},{"date":"2023-11-06T16:00:00.000Z","stockId":2275,"sp":14.63},{"date":"2023-11-05T16:00:00.000Z","stockId":2275,"sp":14.74},{"date":"2023-11-02T16:00:00.000Z","stockId":2275,"sp":14.68},{"date":"2023-11-01T16:00:00.000Z","stockId":2275,"sp":14.61},{"date":"2023-10-31T16:00:00.000Z","stockId":2275,"sp":14.58},{"date":"2023-10-30T16:00:00.000Z","stockId":2275,"sp":14.54},{"date":"2023-10-29T16:00:00.000Z","stockId":2275,"sp":14.57},{"date":"2023-10-26T16:00:00.000Z","stockId":2275,"sp":15.15},{"date":"2023-10-25T16:00:00.000Z","stockId":2275,"sp":14.38},{"date":"2023-10-24T16:00:00.000Z","stockId":2275,"sp":14.3},{"date":"2023-10-23T16:00:00.000Z","stockId":2275,"sp":14.35},{"date":"2023-10-22T16:00:00.000Z","stockId":2275,"sp":14.34},{"date":"2023-10-19T16:00:00.000Z","stockId":2275,"sp":14.5},{"date":"2023-10-18T16:00:00.000Z","stockId":2275,"sp":14.57},{"date":"2023-10-17T16:00:00.000Z","stockId":2275,"sp":14.98},{"date":"2023-10-16T16:00:00.000Z","stockId":2275,"sp":15.67},{"date":"2023-10-15T16:00:00.000Z","stockId":2275,"sp":16.03},{"date":"2023-10-12T16:00:00.000Z","stockId":2275,"sp":16.18},{"date":"2023-10-11T16:00:00.000Z","stockId":2275,"sp":16.14},{"date":"2023-10-10T16:00:00.000Z","stockId":2275,"sp":16.21},{"date":"2023-10-09T16:00:00.000Z","stockId":2275,"sp":15.93},{"date":"2023-10-08T16:00:00.000Z","stockId":2275,"sp":16.5},{"date":"2023-09-27T16:00:00.000Z","stockId":2275,"sp":16.84},{"date":"2023-09-26T16:00:00.000Z","stockId":2275,"sp":16.58},{"date":"2023-09-25T16:00:00.000Z","stockId":2275,"sp":16.1},{"date":"2023-09-24T16:00:00.000Z","stockId":2275,"sp":16.22},{"date":"2023-09-21T16:00:00.000Z","stockId":2275,"sp":15.89},{"date":"2023-09-20T16:00:00.000Z","stockId":2275,"sp":15.72},{"date":"2023-09-19T16:00:00.000Z","stockId":2275,"sp":15.96},{"date":"2023-09-18T16:00:00.000Z","stockId":2275,"sp":16.06},{"date":"2023-09-17T16:00:00.000Z","stockId":2275,"sp":16.15},{"date":"2023-09-14T16:00:00.000Z","stockId":2275,"sp":16.15},{"date":"2023-09-13T16:00:00.000Z","stockId":2275,"sp":15.98},{"date":"2023-09-12T16:00:00.000Z","stockId":2275,"sp":15.71},{"date":"2023-09-11T16:00:00.000Z","stockId":2275,"sp":15.86},{"date":"2023-09-10T16:00:00.000Z","stockId":2275,"sp":15.89},{"date":"2023-09-07T16:00:00.000Z","stockId":2275,"sp":15.42},{"date":"2023-09-06T16:00:00.000Z","stockId":2275,"sp":15.38},{"date":"2023-09-05T16:00:00.000Z","stockId":2275,"sp":15.66},{"date":"2023-09-04T16:00:00.000Z","stockId":2275,"sp":15.82},{"date":"2023-09-03T16:00:00.000Z","stockId":2275,"sp":15.84},{"date":"2023-08-31T16:00:00.000Z","stockId":2275,"sp":15.75},{"date":"2023-08-30T16:00:00.000Z","stockId":2275,"sp":15.93},{"date":"2023-08-29T16:00:00.000Z","stockId":2275,"sp":15.79},{"date":"2023-08-28T16:00:00.000Z","stockId":2275,"sp":15.72},{"date":"2023-08-27T16:00:00.000Z","stockId":2275,"sp":15.16},{"date":"2023-08-24T16:00:00.000Z","stockId":2275,"sp":15.12},{"date":"2023-08-23T16:00:00.000Z","stockId":2275,"sp":15.43},{"date":"2023-08-22T16:00:00.000Z","stockId":2275,"sp":15.28},{"date":"2023-08-21T16:00:00.000Z","stockId":2275,"sp":15.44},{"date":"2023-08-20T16:00:00.000Z","stockId":2275,"sp":15.41},{"date":"2023-08-17T16:00:00.000Z","stockId":2275,"sp":15.33},{"date":"2023-08-16T16:00:00.000Z","stockId":2275,"sp":15.91},{"date":"2023-08-15T16:00:00.000Z","stockId":2275,"sp":15.77},{"date":"2023-08-14T16:00:00.000Z","stockId":2275,"sp":15.93},{"date":"2023-08-13T16:00:00.000Z","stockId":2275,"sp":15.77},{"date":"2023-08-10T16:00:00.000Z","stockId":2275,"sp":15.49},{"date":"2023-08-09T16:00:00.000Z","stockId":2275,"sp":15.59},{"date":"2023-08-08T16:00:00.000Z","stockId":2275,"sp":15.76},{"date":"2023-08-07T16:00:00.000Z","stockId":2275,"sp":15.75},{"date":"2023-08-06T16:00:00.000Z","stockId":2275,"sp":15.43},{"date":"2023-08-03T16:00:00.000Z","stockId":2275,"sp":15.73},{"date":"2023-08-02T16:00:00.000Z","stockId":2275,"sp":15.7},{"date":"2023-08-01T16:00:00.000Z","stockId":2275,"sp":15.53},{"date":"2023-07-31T16:00:00.000Z","stockId":2275,"sp":15.74},{"date":"2023-07-30T16:00:00.000Z","stockId":2275,"sp":15.93},{"date":"2023-07-27T16:00:00.000Z","stockId":2275,"sp":16.2},{"date":"2023-07-26T16:00:00.000Z","stockId":2275,"sp":16.05},{"date":"2023-07-25T16:00:00.000Z","stockId":2275,"sp":16.2},{"date":"2023-07-24T16:00:00.000Z","stockId":2275,"sp":16.33},{"date":"2023-07-23T16:00:00.000Z","stockId":2275,"sp":16.59},{"date":"2023-07-20T16:00:00.000Z","stockId":2275,"sp":16.28},{"date":"2023-07-19T16:00:00.000Z","stockId":2275,"sp":16.35},{"date":"2023-07-18T16:00:00.000Z","stockId":2275,"sp":16.62},{"date":"2023-07-17T16:00:00.000Z","stockId":2275,"sp":16.66}],"dateFlag":"day"}