window.pageData = {"stock":{"_id":2287,"stockCode":"002287","exchange":"sz","market":"a","stockType":"company","followedNum":13291,"ipoDate":"2009-08-27T16:00:00.000Z","areaCode":"cn","blackenedNum":19,"provinceCode":26,"fsTableType":"non_financial","tickerId":2287,"memoNum":24,"mutualMarkets":["ha"],"establishDate":"2007-10-08T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"奇正藏药","convertibleBondFlag":1,"operatingDataFlag":0,"financingFlag":1,"pinyin":"qzcy","undefined":1,"marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"雷菊芳","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":"2026-07-11T19:14:31.549Z"}],"province":{"shortName":"西藏"},"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":26.307263703874494},"pb":{"mcw":2.009970484487876},"ps_ttm":{"mcw":2.2106403322433477},"dyr":{"mcw":0.03440185735250838}},"staticDividendYieldRatio":0.0344153735378587},"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":1000000930641,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930641","tickerId":930641,"source":"csi","name":"中证中药","weighting":0.00669},{"_id":1000000000991,"stockCode":"000991","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":991,"name":"全指医药","weighting":0.00098},{"_id":1000000930791,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930791","tickerId":930791,"source":"csi","name":"CS医药TI","weighting":0.00082},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0007},{"_id":1000000399624,"stockCode":"399624","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399624,"name":"中创400","weighting":0.0003},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00022},{"_id":1000000931069,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931069","tickerId":931069,"source":"csi","name":"中金300","weighting":0.00022},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0002},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0001},{"_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.cheezheng.com.cn","companyName":"西藏奇正藏药股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2287,"type":"tr_dri","cagr_p_r_fs":0.024925201189267332,"cagr_p_r_fys":-0.1356460400399968,"cagr_p_r_y1":-0.07867807126654558,"cagr_p_r_y3":-0.01697802991183972,"cagr_p_r_y5":-0.038582527894672536,"p_r_fs":0.5147511757815004,"cagr_p_r_d30":0.007915953309693524,"cagr_p_r_d60":-0.10890567788001404,"cagr_p_r_d90":-0.12341985886610929,"last_data_date":"2026-07-09T16:00:00.000Z","period_date":"2009-08-27T16:00:00.000Z","cagr_p_r_y10":-0.017552059565735134,"cagr_p_r_d14":0.07626208378088073,"cagr_p_r_d7":-0.007920792079207706},"shnc":{"stockId":2287,"type":"shnc","shnc_rld":"2026-04-29T16:00:00.000Z","shnc_rln":30037,"shnc_d30":-0.04720063441712926,"shnc_d60":-0.0572782625070617,"shnc_d90":-0.040566007602133705,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":31525,"shnc_q1":0.02387138681390062,"shnc_q2":-0.03725759657963048,"shnc_q3":0.751680835694838,"shnc_y1":0.7771269672228138,"shnc_y2":0.42693586698337294},"ple":{"stockId":2287,"type":"ple","ps":30000000,"ps_mc":601200000,"ps_shbt10sh_r":0.06335262627247244,"ps_sc_r":0.0524,"pc":5,"last_data_date":"2026-07-09T16:00:00.000Z"},"mtasl":{"stockId":2287,"type":"mtasl","last_data_date":"2026-07-08T16:00:00.000Z","spc":-0.0065,"mtaslb":138854528,"mtaslb_mc_r":0.0121722255288402,"mtaslb_fbc":-80738,"mtaslb_fb":138095288,"mtaslb_smc":-5500,"mtaslb_sb":759240,"fb_mc_rc_d1":-0.000007077631236825782,"fb_mc_rc_d5":0.0003420659106808796,"fb_mc_rc_d20":0.0002864726395478734,"fb_mc_rc_d60":-0.0007416985588959108,"fb_mc_rc_d120":-0.0009113945169831497,"sb_mc_rc_d1":-3.698164658661098e-7,"sb_mc_rc_d5":5.125826055246844e-8,"sb_mc_rc_d20":0.000005638659710931637,"sb_mc_rc_d60":0.0000032203147081357462,"sb_mc_rc_d120":0.000018392690093447792,"npa_o_f_d1":-80738,"npa_o_f_d120":-10289924,"npa_o_f_d20":3276371,"npa_o_f_d5":3942463,"npa_o_f_d60":-9723296,"fb_mc_rc_d240":0.0020097083959643475,"npa_o_f_d240":41645128},"mm_ha":{"stockId":2287,"type":"mm_ha","mm_sh":2002776,"mm_sha":37732300,"mm_sh_cap_r":0.003507824089768641,"spc":-0.0269,"mm_shc_v_r":2.484795914263884,"mm_sh_nba_d1":161578724.525001,"mm_sh_nba_d5":161578724.525001,"mm_sh_nba_d20":161578724.525001,"mm_sh_nba_d60":161578724.525001,"mm_sh_nba_d120":182118198.5872232,"mm_sh_nba_d240":191116381.68090853,"mm_sh_cap_rc_d1":0.010821457851098724,"mm_sh_cap_rc_d5":0.010821457851098724,"mm_sh_cap_rc_d20":0.010821457851098724,"mm_sh_cap_rc_d60":0.010417683925364485,"mm_sh_cap_rc_d120":0.012152913879236367,"mm_sh_nbv_d1":6178942,"mm_sh_nbv_d5":6178942,"mm_sh_nbv_d20":6178942,"mm_sh_nbv_d60":6178942,"mm_sh_nbv_d120":7098803,"mm_sh_nbv_d240":7492904,"mm_sh_nbp_d1":-8629574.604452662,"mm_sh_nbp_d5":-71353.09142656143,"mm_sh_nbp_d20":-71353.09142656143,"mm_sh_nbp_d60":-71353.09142656143,"mm_sh_nbp_d120":621266.6541602737,"mm_sh_nbp_d240":-124036.14466637454,"mm_sh_nbpr_d1":-0.05340786436965229,"mm_sh_nbpr_d5":-0.05532544595015087,"mm_sh_nbpr_d20":-0.05532544595015087,"mm_sh_nbpr_d60":-0.05532544595015087,"mm_sh_nbpr_d120":0.13547804770555705,"mm_sh_nbpr_d240":-0.017979184951862914,"mm_sh_cap_rc_d240":0.01289634778941504,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.026641985567633284,"mm_shc_v_r_d20":0.12423979571319418,"mm_shc_v_r_d240":0.014140771074223329,"mm_shc_v_r_d5":0.49695918285277674,"mm_shc_v_r_d60":0.041413265237731395,"mm_sh_cap_rc_q1":0.0004703707285547195,"mm_sh_cap_rc_q2":-0.0029383475609169995,"mm_sh_cap_rc_q3":-0.01255069416516107,"mm_sh_cap_rc_q4":-0.0021317614497265757,"mm_sh_nba_q1":5073029.936463919,"mm_sh_nba_q2":-39976050.80479689,"mm_sh_nba_q3":-170010745.78152168,"mm_sh_nba_q4":-8432021.256520689,"mm_sh_nbv_q1":268556,"mm_sh_nbv_q2":-1677636,"mm_sh_nbv_q3":-7165761,"mm_sh_nbv_q4":-986819}},"priceMetrics":{"pe_ttm":17.165481163942466,"d_pe_ttm":23.37129759029579,"pb":2.3840202027631285,"pb_wo_gw":2.3840202027631285,"dyr":0.031209595065287202,"mc":11465248788.119999,"mc_om":11465248788.119999,"sp":20.04,"spc":0.003,"ta":50952944,"to_r":0.004460671783475923,"cmc":11441745656,"ecmc":2164394228.16,"ecmc_psh":72058,"shn":30037},"differentMarketStocks":[],"staticDividendYieldRatio":0.031209595065287202},"shareholdersEquityChangeData":[{"_id":"6a52a1ef51d74bd31bc540f2","stockId":2287,"source":"cn_info","shareholderName":"公司2024年员工持股计划(首期)","declarationDate":"2026-06-29T16:00:00.000Z","date":"2026-06-25T16:00:00.000Z","changeQuantity":-581460,"sharesChangeRatio":0.001,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":18.74787179593016,"lastUpdated":"2026-07-11T20:06:30.758Z","stock":{"_id":2287,"stockCode":"002287","exchange":"sz","market":"a","stockType":"company","followedNum":13291,"areaCode":"cn","blackenedNum":19,"fsTableType":"non_financial","tickerId":2287,"memoNum":24,"mutualMarkets":["ha"],"currency":"CNY","name":"奇正藏药","isFollowed":false}}],"priceMetricsList":[{"date":"2026-07-09T16:00:00.000Z","stockId":2287,"sp":20.04},{"date":"2026-07-08T16:00:00.000Z","stockId":2287,"sp":19.98},{"date":"2026-07-07T16:00:00.000Z","stockId":2287,"sp":20.11},{"stockId":2287,"date":"2026-07-06T16:00:00.000Z","sp":20.05},{"stockId":2287,"date":"2026-07-05T16:00:00.000Z","sp":20.7},{"date":"2026-07-02T16:00:00.000Z","stockId":2287,"sp":20.2},{"stockId":2287,"date":"2026-07-01T16:00:00.000Z","sp":19.69},{"date":"2026-06-30T16:00:00.000Z","stockId":2287,"sp":19.46},{"date":"2026-06-29T16:00:00.000Z","stockId":2287,"sp":18.84},{"stockId":2287,"date":"2026-06-28T16:00:00.000Z","sp":19.36},{"stockId":2287,"date":"2026-06-25T16:00:00.000Z","sp":18.62},{"stockId":2287,"date":"2026-06-24T16:00:00.000Z","sp":19.21},{"stockId":2287,"date":"2026-06-23T16:00:00.000Z","sp":19.65},{"date":"2026-06-22T16:00:00.000Z","stockId":2287,"sp":19.85},{"date":"2026-06-21T16:00:00.000Z","stockId":2287,"sp":19.38},{"stockId":2287,"date":"2026-06-17T16:00:00.000Z","sp":19.61},{"date":"2026-06-16T16:00:00.000Z","stockId":2287,"sp":19.8},{"date":"2026-06-15T16:00:00.000Z","stockId":2287,"sp":20.38},{"date":"2026-06-14T16:00:00.000Z","stockId":2287,"sp":20.57},{"stockId":2287,"date":"2026-06-11T16:00:00.000Z","sp":20.49},{"date":"2026-06-10T16:00:00.000Z","stockId":2287,"sp":20.11},{"date":"2026-06-09T16:00:00.000Z","stockId":2287,"sp":20.29},{"stockId":2287,"date":"2026-06-08T16:00:00.000Z","sp":19.96},{"date":"2026-06-07T16:00:00.000Z","stockId":2287,"sp":20.18},{"date":"2026-06-04T16:00:00.000Z","stockId":2287,"sp":20.56},{"stockId":2287,"date":"2026-06-03T16:00:00.000Z","sp":20.37},{"stockId":2287,"date":"2026-06-02T16:00:00.000Z","sp":20.8},{"date":"2026-06-01T16:00:00.000Z","stockId":2287,"sp":21.14},{"stockId":2287,"date":"2026-05-31T16:00:00.000Z","sp":21.34},{"date":"2026-05-28T16:00:00.000Z","stockId":2287,"sp":21.05},{"date":"2026-05-27T16:00:00.000Z","stockId":2287,"sp":20.63},{"stockId":2287,"date":"2026-05-26T16:00:00.000Z","sp":21.09},{"stockId":2287,"date":"2026-05-25T16:00:00.000Z","sp":21.51},{"date":"2026-05-24T16:00:00.000Z","stockId":2287,"sp":21.7},{"date":"2026-05-21T16:00:00.000Z","stockId":2287,"sp":21.9},{"date":"2026-05-20T16:00:00.000Z","stockId":2287,"sp":21.9},{"stockId":2287,"date":"2026-05-19T16:00:00.000Z","sp":22.2},{"date":"2026-05-18T16:00:00.000Z","stockId":2287,"sp":22.32},{"stockId":2287,"date":"2026-05-17T16:00:00.000Z","sp":22},{"date":"2026-05-14T16:00:00.000Z","stockId":2287,"sp":22.33},{"date":"2026-05-13T16:00:00.000Z","stockId":2287,"sp":22.3},{"date":"2026-05-12T16:00:00.000Z","stockId":2287,"sp":22.51},{"date":"2026-05-11T16:00:00.000Z","stockId":2287,"sp":22.65},{"date":"2026-05-10T16:00:00.000Z","stockId":2287,"sp":22.95},{"date":"2026-05-07T16:00:00.000Z","stockId":2287,"sp":23.01},{"date":"2026-05-06T16:00:00.000Z","stockId":2287,"sp":22.97},{"date":"2026-05-05T16:00:00.000Z","stockId":2287,"sp":22.83},{"stockId":2287,"date":"2026-04-29T16:00:00.000Z","sp":22.74},{"stockId":2287,"date":"2026-04-28T16:00:00.000Z","sp":22.8},{"stockId":2287,"date":"2026-04-27T16:00:00.000Z","sp":22.62},{"date":"2026-04-26T16:00:00.000Z","stockId":2287,"sp":22.55},{"stockId":2287,"date":"2026-04-23T16:00:00.000Z","sp":22.66},{"stockId":2287,"date":"2026-04-22T16:00:00.000Z","sp":23.07},{"date":"2026-04-21T16:00:00.000Z","stockId":2287,"sp":23.1},{"stockId":2287,"date":"2026-04-20T16:00:00.000Z","sp":23.18},{"stockId":2287,"date":"2026-04-19T16:00:00.000Z","sp":23.18},{"date":"2026-04-16T16:00:00.000Z","stockId":2287,"sp":23.3},{"date":"2026-04-15T16:00:00.000Z","stockId":2287,"sp":23.44},{"stockId":2287,"date":"2026-04-14T16:00:00.000Z","sp":23.45},{"stockId":2287,"date":"2026-04-13T16:00:00.000Z","sp":23.14},{"stockId":2287,"date":"2026-04-12T16:00:00.000Z","sp":23.06},{"date":"2026-04-09T16:00:00.000Z","stockId":2287,"sp":23.33},{"stockId":2287,"date":"2026-04-08T16:00:00.000Z","sp":23.1},{"date":"2026-04-07T16:00:00.000Z","stockId":2287,"sp":23.43},{"date":"2026-04-06T16:00:00.000Z","stockId":2287,"sp":23.21},{"stockId":2287,"date":"2026-04-02T16:00:00.000Z","sp":23.09},{"date":"2026-04-01T16:00:00.000Z","stockId":2287,"sp":23.74},{"date":"2026-03-31T16:00:00.000Z","stockId":2287,"sp":23.59},{"date":"2026-03-30T16:00:00.000Z","stockId":2287,"sp":22.99},{"stockId":2287,"date":"2026-03-29T16:00:00.000Z","sp":23.13},{"date":"2026-03-26T16:00:00.000Z","stockId":2287,"sp":22.87},{"stockId":2287,"date":"2026-03-25T16:00:00.000Z","sp":22.2},{"date":"2026-03-24T16:00:00.000Z","stockId":2287,"sp":22.55},{"date":"2026-03-23T16:00:00.000Z","stockId":2287,"sp":22.39},{"stockId":2287,"date":"2026-03-22T16:00:00.000Z","sp":22.01},{"date":"2026-03-19T16:00:00.000Z","stockId":2287,"sp":23.31},{"date":"2026-03-18T16:00:00.000Z","stockId":2287,"sp":23.5},{"stockId":2287,"date":"2026-03-17T16:00:00.000Z","sp":24.03},{"date":"2026-03-16T16:00:00.000Z","stockId":2287,"sp":24.25},{"date":"2026-03-15T16:00:00.000Z","stockId":2287,"sp":24.22},{"stockId":2287,"date":"2026-03-12T16:00:00.000Z","sp":24.29},{"stockId":2287,"date":"2026-03-11T16:00:00.000Z","sp":24.27},{"date":"2026-03-10T16:00:00.000Z","stockId":2287,"sp":24.43},{"date":"2026-03-09T16:00:00.000Z","stockId":2287,"sp":24.83},{"date":"2026-03-08T16:00:00.000Z","stockId":2287,"sp":24.72},{"stockId":2287,"date":"2026-03-05T16:00:00.000Z","sp":24.97},{"stockId":2287,"date":"2026-03-04T16:00:00.000Z","sp":24.96},{"date":"2026-03-03T16:00:00.000Z","stockId":2287,"sp":25.48},{"stockId":2287,"date":"2026-03-02T16:00:00.000Z","sp":24.83},{"date":"2026-03-01T16:00:00.000Z","stockId":2287,"sp":25.1},{"stockId":2287,"date":"2026-02-26T16:00:00.000Z","sp":24.61},{"date":"2026-02-25T16:00:00.000Z","stockId":2287,"sp":24.68},{"date":"2026-02-24T16:00:00.000Z","stockId":2287,"sp":24.86},{"stockId":2287,"date":"2026-02-23T16:00:00.000Z","sp":24.78},{"stockId":2287,"date":"2026-02-12T16:00:00.000Z","sp":24.05},{"stockId":2287,"date":"2026-02-11T16:00:00.000Z","sp":24.43},{"stockId":2287,"date":"2026-02-10T16:00:00.000Z","sp":24.83},{"date":"2026-02-09T16:00:00.000Z","stockId":2287,"sp":24.88},{"date":"2026-02-08T16:00:00.000Z","stockId":2287,"sp":24.88},{"stockId":2287,"date":"2026-02-05T16:00:00.000Z","sp":25.12},{"date":"2026-02-04T16:00:00.000Z","stockId":2287,"sp":23.84},{"stockId":2287,"date":"2026-02-03T16:00:00.000Z","sp":23.71},{"date":"2026-02-02T16:00:00.000Z","stockId":2287,"sp":23.58},{"date":"2026-02-01T16:00:00.000Z","stockId":2287,"sp":23.5},{"date":"2026-01-29T16:00:00.000Z","stockId":2287,"sp":23.94},{"date":"2026-01-28T16:00:00.000Z","stockId":2287,"sp":24.09},{"stockId":2287,"date":"2026-01-27T16:00:00.000Z","sp":24.22},{"stockId":2287,"date":"2026-01-26T16:00:00.000Z","sp":24.58},{"stockId":2287,"date":"2026-01-25T16:00:00.000Z","sp":25.05},{"date":"2026-01-22T16:00:00.000Z","stockId":2287,"sp":24.8},{"stockId":2287,"date":"2026-01-21T16:00:00.000Z","sp":24.38},{"date":"2026-01-20T16:00:00.000Z","stockId":2287,"sp":24.3},{"date":"2026-01-19T16:00:00.000Z","stockId":2287,"sp":24.28},{"stockId":2287,"date":"2026-01-18T16:00:00.000Z","sp":24.43},{"stockId":2287,"date":"2026-01-15T16:00:00.000Z","sp":24.38},{"date":"2026-01-14T16:00:00.000Z","stockId":2287,"sp":24.46},{"stockId":2287,"date":"2026-01-13T16:00:00.000Z","sp":24.51},{"stockId":2287,"date":"2026-01-12T16:00:00.000Z","sp":24.8},{"stockId":2287,"date":"2026-01-11T16:00:00.000Z","sp":24.62},{"stockId":2287,"date":"2026-01-08T16:00:00.000Z","sp":24.55},{"date":"2026-01-07T16:00:00.000Z","stockId":2287,"sp":24.32},{"date":"2026-01-06T16:00:00.000Z","stockId":2287,"sp":24.26},{"date":"2026-01-05T16:00:00.000Z","stockId":2287,"sp":24.24},{"date":"2026-01-04T16:00:00.000Z","stockId":2287,"sp":24.21},{"date":"2025-12-30T16:00:00.000Z","stockId":2287,"sp":23.66},{"date":"2025-12-29T16:00:00.000Z","stockId":2287,"sp":23.62},{"date":"2025-12-28T16:00:00.000Z","stockId":2287,"sp":23.68},{"date":"2025-12-25T16:00:00.000Z","stockId":2287,"sp":24.14},{"date":"2025-12-24T16:00:00.000Z","stockId":2287,"sp":24.16},{"date":"2025-12-23T16:00:00.000Z","stockId":2287,"sp":24.1},{"date":"2025-12-22T16:00:00.000Z","stockId":2287,"sp":23.95},{"date":"2025-12-21T16:00:00.000Z","stockId":2287,"sp":24.22},{"date":"2025-12-18T16:00:00.000Z","stockId":2287,"sp":24.4},{"date":"2025-12-17T16:00:00.000Z","stockId":2287,"sp":24.01},{"date":"2025-12-16T16:00:00.000Z","stockId":2287,"sp":24.01},{"date":"2025-12-15T16:00:00.000Z","stockId":2287,"sp":23.95},{"date":"2025-12-14T16:00:00.000Z","stockId":2287,"sp":24.4},{"date":"2025-12-11T16:00:00.000Z","stockId":2287,"sp":24.62},{"date":"2025-12-10T16:00:00.000Z","stockId":2287,"sp":24.14},{"date":"2025-12-09T16:00:00.000Z","stockId":2287,"sp":24.46},{"date":"2025-12-08T16:00:00.000Z","stockId":2287,"sp":24.38},{"date":"2025-12-07T16:00:00.000Z","stockId":2287,"sp":24.7},{"date":"2025-12-04T16:00:00.000Z","stockId":2287,"sp":24.75},{"date":"2025-12-03T16:00:00.000Z","stockId":2287,"sp":24.85},{"date":"2025-12-02T16:00:00.000Z","stockId":2287,"sp":24.98},{"date":"2025-12-01T16:00:00.000Z","stockId":2287,"sp":24.86},{"date":"2025-11-30T16:00:00.000Z","stockId":2287,"sp":24.98},{"date":"2025-11-27T16:00:00.000Z","stockId":2287,"sp":24.71},{"date":"2025-11-26T16:00:00.000Z","stockId":2287,"sp":24.78},{"date":"2025-11-25T16:00:00.000Z","stockId":2287,"sp":24.76},{"date":"2025-11-24T16:00:00.000Z","stockId":2287,"sp":24.76},{"date":"2025-11-23T16:00:00.000Z","stockId":2287,"sp":24.41},{"date":"2025-11-20T16:00:00.000Z","stockId":2287,"sp":24.18},{"date":"2025-11-19T16:00:00.000Z","stockId":2287,"sp":24.91},{"date":"2025-11-18T16:00:00.000Z","stockId":2287,"sp":24.96},{"date":"2025-11-17T16:00:00.000Z","stockId":2287,"sp":25.31},{"date":"2025-11-16T16:00:00.000Z","stockId":2287,"sp":25.48},{"date":"2025-11-13T16:00:00.000Z","stockId":2287,"sp":26},{"date":"2025-11-12T16:00:00.000Z","stockId":2287,"sp":25.92},{"date":"2025-11-11T16:00:00.000Z","stockId":2287,"sp":26.03},{"date":"2025-11-10T16:00:00.000Z","stockId":2287,"sp":25.87},{"date":"2025-11-09T16:00:00.000Z","stockId":2287,"sp":25.51},{"date":"2025-11-06T16:00:00.000Z","stockId":2287,"sp":25.34},{"date":"2025-11-05T16:00:00.000Z","stockId":2287,"sp":25.15},{"date":"2025-11-04T16:00:00.000Z","stockId":2287,"sp":25.3},{"date":"2025-11-03T16:00:00.000Z","stockId":2287,"sp":25.28},{"date":"2025-11-02T16:00:00.000Z","stockId":2287,"sp":25.4},{"date":"2025-10-30T16:00:00.000Z","stockId":2287,"sp":25.6},{"date":"2025-10-29T16:00:00.000Z","stockId":2287,"sp":25.17},{"date":"2025-10-28T16:00:00.000Z","stockId":2287,"sp":25.35},{"date":"2025-10-27T16:00:00.000Z","stockId":2287,"sp":25.26},{"date":"2025-10-26T16:00:00.000Z","stockId":2287,"sp":26.31},{"date":"2025-10-23T16:00:00.000Z","stockId":2287,"sp":26.17},{"date":"2025-10-22T16:00:00.000Z","stockId":2287,"sp":26.47},{"date":"2025-10-21T16:00:00.000Z","stockId":2287,"sp":26.84},{"date":"2025-10-20T16:00:00.000Z","stockId":2287,"sp":26.58},{"date":"2025-10-19T16:00:00.000Z","stockId":2287,"sp":26.44},{"date":"2025-10-16T16:00:00.000Z","stockId":2287,"sp":26.52},{"date":"2025-10-15T16:00:00.000Z","stockId":2287,"sp":26.86},{"date":"2025-10-14T16:00:00.000Z","stockId":2287,"sp":26.73},{"date":"2025-10-13T16:00:00.000Z","stockId":2287,"sp":26.65},{"date":"2025-10-12T16:00:00.000Z","stockId":2287,"sp":26.15},{"date":"2025-10-09T16:00:00.000Z","stockId":2287,"sp":26.34},{"date":"2025-10-08T16:00:00.000Z","stockId":2287,"sp":26.04},{"date":"2025-09-29T16:00:00.000Z","stockId":2287,"sp":26.21},{"date":"2025-09-28T16:00:00.000Z","stockId":2287,"sp":26},{"date":"2025-09-25T16:00:00.000Z","stockId":2287,"sp":25.97},{"date":"2025-09-24T16:00:00.000Z","stockId":2287,"sp":26.1},{"date":"2025-09-23T16:00:00.000Z","stockId":2287,"sp":26.48},{"date":"2025-09-22T16:00:00.000Z","stockId":2287,"sp":26.07},{"date":"2025-09-21T16:00:00.000Z","stockId":2287,"sp":26.45},{"date":"2025-09-18T16:00:00.000Z","stockId":2287,"sp":26.86},{"date":"2025-09-17T16:00:00.000Z","stockId":2287,"sp":27.06},{"date":"2025-09-16T16:00:00.000Z","stockId":2287,"sp":27.4},{"date":"2025-09-15T16:00:00.000Z","stockId":2287,"sp":27.4},{"date":"2025-09-14T16:00:00.000Z","stockId":2287,"sp":27.42},{"date":"2025-09-11T16:00:00.000Z","stockId":2287,"sp":27.55},{"date":"2025-09-10T16:00:00.000Z","stockId":2287,"sp":27.87},{"date":"2025-09-09T16:00:00.000Z","stockId":2287,"sp":28.01},{"date":"2025-09-08T16:00:00.000Z","stockId":2287,"sp":28.12},{"date":"2025-09-07T16:00:00.000Z","stockId":2287,"sp":28.64},{"date":"2025-09-04T16:00:00.000Z","stockId":2287,"sp":27.5},{"date":"2025-09-03T16:00:00.000Z","stockId":2287,"sp":26.75},{"date":"2025-09-02T16:00:00.000Z","stockId":2287,"sp":27.18},{"date":"2025-09-01T16:00:00.000Z","stockId":2287,"sp":27.57},{"date":"2025-08-31T16:00:00.000Z","stockId":2287,"sp":27.82},{"date":"2025-08-28T16:00:00.000Z","stockId":2287,"sp":27.93},{"date":"2025-08-27T16:00:00.000Z","stockId":2287,"sp":27.89},{"date":"2025-08-26T16:00:00.000Z","stockId":2287,"sp":27.95},{"date":"2025-08-25T16:00:00.000Z","stockId":2287,"sp":28.57},{"date":"2025-08-24T16:00:00.000Z","stockId":2287,"sp":29.31},{"date":"2025-08-21T16:00:00.000Z","stockId":2287,"sp":28.51},{"date":"2025-08-20T16:00:00.000Z","stockId":2287,"sp":28.24},{"date":"2025-08-19T16:00:00.000Z","stockId":2287,"sp":28.95},{"date":"2025-08-18T16:00:00.000Z","stockId":2287,"sp":29.24},{"date":"2025-08-17T16:00:00.000Z","stockId":2287,"sp":28.91},{"date":"2025-08-14T16:00:00.000Z","stockId":2287,"sp":28.29},{"date":"2025-08-13T16:00:00.000Z","stockId":2287,"sp":27.89},{"date":"2025-08-12T16:00:00.000Z","stockId":2287,"sp":28.74},{"date":"2025-08-11T16:00:00.000Z","stockId":2287,"sp":29.67},{"date":"2025-08-10T16:00:00.000Z","stockId":2287,"sp":28.95},{"date":"2025-08-07T16:00:00.000Z","stockId":2287,"sp":29.1},{"date":"2025-08-06T16:00:00.000Z","stockId":2287,"sp":28.52},{"date":"2025-08-05T16:00:00.000Z","stockId":2287,"sp":29},{"date":"2025-08-04T16:00:00.000Z","stockId":2287,"sp":32.21},{"date":"2025-08-03T16:00:00.000Z","stockId":2287,"sp":35.78},{"date":"2025-07-31T16:00:00.000Z","stockId":2287,"sp":34.69},{"date":"2025-07-30T16:00:00.000Z","stockId":2287,"sp":31.54},{"date":"2025-07-29T16:00:00.000Z","stockId":2287,"sp":28.67},{"date":"2025-07-28T16:00:00.000Z","stockId":2287,"sp":26.06},{"date":"2025-07-27T16:00:00.000Z","stockId":2287,"sp":24.7},{"date":"2025-07-24T16:00:00.000Z","stockId":2287,"sp":24.78},{"date":"2025-07-23T16:00:00.000Z","stockId":2287,"sp":24.77},{"date":"2025-07-22T16:00:00.000Z","stockId":2287,"sp":24.88},{"date":"2025-07-21T16:00:00.000Z","stockId":2287,"sp":25.45},{"date":"2025-07-20T16:00:00.000Z","stockId":2287,"sp":25.27},{"date":"2025-07-17T16:00:00.000Z","stockId":2287,"sp":22.97},{"date":"2025-07-16T16:00:00.000Z","stockId":2287,"sp":23.01},{"date":"2025-07-15T16:00:00.000Z","stockId":2287,"sp":22.66},{"date":"2025-07-14T16:00:00.000Z","stockId":2287,"sp":22.37},{"date":"2025-07-13T16:00:00.000Z","stockId":2287,"sp":22.49},{"date":"2025-07-10T16:00:00.000Z","stockId":2287,"sp":22.4},{"date":"2025-07-09T16:00:00.000Z","stockId":2287,"sp":22.38},{"date":"2025-07-08T16:00:00.000Z","stockId":2287,"sp":22.57},{"date":"2025-07-07T16:00:00.000Z","stockId":2287,"sp":22.58},{"date":"2025-07-06T16:00:00.000Z","stockId":2287,"sp":22.61},{"date":"2025-07-03T16:00:00.000Z","stockId":2287,"sp":22.68},{"date":"2025-07-02T16:00:00.000Z","stockId":2287,"sp":22.86},{"date":"2025-07-01T16:00:00.000Z","stockId":2287,"sp":22.43},{"date":"2025-06-30T16:00:00.000Z","stockId":2287,"sp":22.7},{"date":"2025-06-29T16:00:00.000Z","stockId":2287,"sp":22.37},{"date":"2025-06-26T16:00:00.000Z","stockId":2287,"sp":22.43},{"date":"2025-06-25T16:00:00.000Z","stockId":2287,"sp":22.35},{"date":"2025-06-24T16:00:00.000Z","stockId":2287,"sp":22.56},{"date":"2025-06-23T16:00:00.000Z","stockId":2287,"sp":22.51},{"date":"2025-06-22T16:00:00.000Z","stockId":2287,"sp":22.24},{"date":"2025-06-19T16:00:00.000Z","stockId":2287,"sp":22.39},{"date":"2025-06-18T16:00:00.000Z","stockId":2287,"sp":21.97},{"date":"2025-06-17T16:00:00.000Z","stockId":2287,"sp":21.9},{"date":"2025-06-16T16:00:00.000Z","stockId":2287,"sp":22.23},{"date":"2025-06-15T16:00:00.000Z","stockId":2287,"sp":23.33},{"date":"2025-06-12T16:00:00.000Z","stockId":2287,"sp":24.07},{"date":"2025-06-11T16:00:00.000Z","stockId":2287,"sp":24.63},{"date":"2025-06-10T16:00:00.000Z","stockId":2287,"sp":24.79},{"date":"2025-06-09T16:00:00.000Z","stockId":2287,"sp":24.62},{"date":"2025-06-08T16:00:00.000Z","stockId":2287,"sp":24.54},{"date":"2025-06-05T16:00:00.000Z","stockId":2287,"sp":24.52},{"date":"2025-06-04T16:00:00.000Z","stockId":2287,"sp":24.65},{"date":"2025-06-03T16:00:00.000Z","stockId":2287,"sp":25.25},{"date":"2025-06-02T16:00:00.000Z","stockId":2287,"sp":24.52},{"date":"2025-05-29T16:00:00.000Z","stockId":2287,"sp":24.33},{"date":"2025-05-28T16:00:00.000Z","stockId":2287,"sp":24.28},{"date":"2025-05-27T16:00:00.000Z","stockId":2287,"sp":24.16},{"date":"2025-05-26T16:00:00.000Z","stockId":2287,"sp":24.51},{"date":"2025-05-25T16:00:00.000Z","stockId":2287,"sp":24.46},{"date":"2025-05-22T16:00:00.000Z","stockId":2287,"sp":24.46},{"date":"2025-05-21T16:00:00.000Z","stockId":2287,"sp":24.35},{"date":"2025-05-20T16:00:00.000Z","stockId":2287,"sp":24.96},{"date":"2025-05-19T16:00:00.000Z","stockId":2287,"sp":25.17},{"date":"2025-05-18T16:00:00.000Z","stockId":2287,"sp":25.22},{"date":"2025-05-15T16:00:00.000Z","stockId":2287,"sp":25.55},{"date":"2025-05-14T16:00:00.000Z","stockId":2287,"sp":24.89},{"date":"2025-05-13T16:00:00.000Z","stockId":2287,"sp":24.86},{"date":"2025-05-12T16:00:00.000Z","stockId":2287,"sp":25.22},{"date":"2025-05-11T16:00:00.000Z","stockId":2287,"sp":25.15},{"date":"2025-05-08T16:00:00.000Z","stockId":2287,"sp":24.45},{"date":"2025-05-07T16:00:00.000Z","stockId":2287,"sp":24.58},{"date":"2025-05-06T16:00:00.000Z","stockId":2287,"sp":24.19},{"date":"2025-05-05T16:00:00.000Z","stockId":2287,"sp":23.69},{"date":"2025-04-29T16:00:00.000Z","stockId":2287,"sp":23.78},{"date":"2025-04-28T16:00:00.000Z","stockId":2287,"sp":23.82},{"date":"2025-04-27T16:00:00.000Z","stockId":2287,"sp":23.97},{"date":"2025-04-24T16:00:00.000Z","stockId":2287,"sp":23.9},{"date":"2025-04-23T16:00:00.000Z","stockId":2287,"sp":24.32},{"date":"2025-04-22T16:00:00.000Z","stockId":2287,"sp":24.56},{"date":"2025-04-21T16:00:00.000Z","stockId":2287,"sp":24.5},{"date":"2025-04-20T16:00:00.000Z","stockId":2287,"sp":24.55},{"date":"2025-04-17T16:00:00.000Z","stockId":2287,"sp":24.09},{"date":"2025-04-16T16:00:00.000Z","stockId":2287,"sp":24.15},{"date":"2025-04-15T16:00:00.000Z","stockId":2287,"sp":23.93},{"date":"2025-04-14T16:00:00.000Z","stockId":2287,"sp":24.09},{"date":"2025-04-13T16:00:00.000Z","stockId":2287,"sp":24.11},{"date":"2025-04-10T16:00:00.000Z","stockId":2287,"sp":23.13},{"date":"2025-04-09T16:00:00.000Z","stockId":2287,"sp":23.68},{"date":"2025-04-08T16:00:00.000Z","stockId":2287,"sp":21.53},{"date":"2025-04-07T16:00:00.000Z","stockId":2287,"sp":21},{"date":"2025-04-06T16:00:00.000Z","stockId":2287,"sp":20.48},{"date":"2025-04-02T16:00:00.000Z","stockId":2287,"sp":22.76},{"date":"2025-04-01T16:00:00.000Z","stockId":2287,"sp":22.86},{"date":"2025-03-31T16:00:00.000Z","stockId":2287,"sp":22.94},{"date":"2025-03-30T16:00:00.000Z","stockId":2287,"sp":22.73},{"date":"2025-03-27T16:00:00.000Z","stockId":2287,"sp":22.85},{"date":"2025-03-26T16:00:00.000Z","stockId":2287,"sp":22.84},{"date":"2025-03-25T16:00:00.000Z","stockId":2287,"sp":22.45},{"date":"2025-03-24T16:00:00.000Z","stockId":2287,"sp":22.26},{"date":"2025-03-23T16:00:00.000Z","stockId":2287,"sp":22.04},{"date":"2025-03-20T16:00:00.000Z","stockId":2287,"sp":21.98},{"date":"2025-03-19T16:00:00.000Z","stockId":2287,"sp":22.08},{"date":"2025-03-18T16:00:00.000Z","stockId":2287,"sp":22.27},{"date":"2025-03-17T16:00:00.000Z","stockId":2287,"sp":22.33},{"date":"2025-03-16T16:00:00.000Z","stockId":2287,"sp":22.42},{"date":"2025-03-13T16:00:00.000Z","stockId":2287,"sp":22.42},{"date":"2025-03-12T16:00:00.000Z","stockId":2287,"sp":22.51},{"date":"2025-03-11T16:00:00.000Z","stockId":2287,"sp":22.47},{"date":"2025-03-10T16:00:00.000Z","stockId":2287,"sp":22.76},{"date":"2025-03-09T16:00:00.000Z","stockId":2287,"sp":22.43},{"date":"2025-03-06T16:00:00.000Z","stockId":2287,"sp":22.15},{"date":"2025-03-05T16:00:00.000Z","stockId":2287,"sp":22.25},{"date":"2025-03-04T16:00:00.000Z","stockId":2287,"sp":22.2},{"date":"2025-03-03T16:00:00.000Z","stockId":2287,"sp":22.28},{"date":"2025-03-02T16:00:00.000Z","stockId":2287,"sp":22.41},{"date":"2025-02-27T16:00:00.000Z","stockId":2287,"sp":22.02},{"date":"2025-02-26T16:00:00.000Z","stockId":2287,"sp":22.02},{"date":"2025-02-25T16:00:00.000Z","stockId":2287,"sp":21.99},{"date":"2025-02-24T16:00:00.000Z","stockId":2287,"sp":21.81},{"date":"2025-02-23T16:00:00.000Z","stockId":2287,"sp":21.76},{"date":"2025-02-20T16:00:00.000Z","stockId":2287,"sp":21.45},{"date":"2025-02-19T16:00:00.000Z","stockId":2287,"sp":21.5},{"date":"2025-02-18T16:00:00.000Z","stockId":2287,"sp":21.38},{"date":"2025-02-17T16:00:00.000Z","stockId":2287,"sp":21.06},{"date":"2025-02-16T16:00:00.000Z","stockId":2287,"sp":21.4},{"date":"2025-02-13T16:00:00.000Z","stockId":2287,"sp":21.32},{"date":"2025-02-12T16:00:00.000Z","stockId":2287,"sp":21.14},{"date":"2025-02-11T16:00:00.000Z","stockId":2287,"sp":21.35},{"date":"2025-02-10T16:00:00.000Z","stockId":2287,"sp":21.43},{"date":"2025-02-09T16:00:00.000Z","stockId":2287,"sp":21.62},{"date":"2025-02-06T16:00:00.000Z","stockId":2287,"sp":21.44},{"date":"2025-02-05T16:00:00.000Z","stockId":2287,"sp":21.39},{"date":"2025-02-04T16:00:00.000Z","stockId":2287,"sp":21.38},{"date":"2025-01-26T16:00:00.000Z","stockId":2287,"sp":21.08},{"date":"2025-01-23T16:00:00.000Z","stockId":2287,"sp":20.92},{"date":"2025-01-22T16:00:00.000Z","stockId":2287,"sp":21.14},{"date":"2025-01-21T16:00:00.000Z","stockId":2287,"sp":21.23},{"date":"2025-01-20T16:00:00.000Z","stockId":2287,"sp":21.28},{"date":"2025-01-19T16:00:00.000Z","stockId":2287,"sp":21.28},{"date":"2025-01-16T16:00:00.000Z","stockId":2287,"sp":20.94},{"date":"2025-01-15T16:00:00.000Z","stockId":2287,"sp":20.91},{"date":"2025-01-14T16:00:00.000Z","stockId":2287,"sp":20.53},{"date":"2025-01-13T16:00:00.000Z","stockId":2287,"sp":20.58},{"date":"2025-01-12T16:00:00.000Z","stockId":2287,"sp":20.26},{"date":"2025-01-09T16:00:00.000Z","stockId":2287,"sp":20.16},{"date":"2025-01-08T16:00:00.000Z","stockId":2287,"sp":20.44},{"date":"2025-01-07T16:00:00.000Z","stockId":2287,"sp":20.56},{"date":"2025-01-06T16:00:00.000Z","stockId":2287,"sp":20.71},{"date":"2025-01-05T16:00:00.000Z","stockId":2287,"sp":21.02},{"date":"2025-01-02T16:00:00.000Z","stockId":2287,"sp":20.63},{"date":"2025-01-01T16:00:00.000Z","stockId":2287,"sp":20.87},{"date":"2024-12-30T16:00:00.000Z","stockId":2287,"sp":21.4},{"date":"2024-12-29T16:00:00.000Z","stockId":2287,"sp":21.74},{"date":"2024-12-26T16:00:00.000Z","stockId":2287,"sp":21.95},{"date":"2024-12-25T16:00:00.000Z","stockId":2287,"sp":21.81},{"date":"2024-12-24T16:00:00.000Z","stockId":2287,"sp":21.89},{"date":"2024-12-23T16:00:00.000Z","stockId":2287,"sp":21.99},{"date":"2024-12-22T16:00:00.000Z","stockId":2287,"sp":21.73},{"date":"2024-12-19T16:00:00.000Z","stockId":2287,"sp":22.22},{"date":"2024-12-18T16:00:00.000Z","stockId":2287,"sp":22.11},{"date":"2024-12-17T16:00:00.000Z","stockId":2287,"sp":22.1},{"date":"2024-12-16T16:00:00.000Z","stockId":2287,"sp":22.1},{"date":"2024-12-15T16:00:00.000Z","stockId":2287,"sp":22.36},{"date":"2024-12-12T16:00:00.000Z","stockId":2287,"sp":22.31},{"date":"2024-12-11T16:00:00.000Z","stockId":2287,"sp":22.99},{"date":"2024-12-10T16:00:00.000Z","stockId":2287,"sp":22.58},{"date":"2024-12-09T16:00:00.000Z","stockId":2287,"sp":22.39},{"date":"2024-12-08T16:00:00.000Z","stockId":2287,"sp":22.37},{"date":"2024-12-05T16:00:00.000Z","stockId":2287,"sp":22.53},{"date":"2024-12-04T16:00:00.000Z","stockId":2287,"sp":22.4},{"date":"2024-12-03T16:00:00.000Z","stockId":2287,"sp":22.4},{"date":"2024-12-02T16:00:00.000Z","stockId":2287,"sp":22.73},{"date":"2024-12-01T16:00:00.000Z","stockId":2287,"sp":22.98},{"date":"2024-11-28T16:00:00.000Z","stockId":2287,"sp":22.8},{"date":"2024-11-27T16:00:00.000Z","stockId":2287,"sp":22.56},{"date":"2024-11-26T16:00:00.000Z","stockId":2287,"sp":22.7},{"date":"2024-11-25T16:00:00.000Z","stockId":2287,"sp":22.39},{"date":"2024-11-24T16:00:00.000Z","stockId":2287,"sp":22.37},{"date":"2024-11-21T16:00:00.000Z","stockId":2287,"sp":22.16},{"date":"2024-11-20T16:00:00.000Z","stockId":2287,"sp":23.03},{"date":"2024-11-19T16:00:00.000Z","stockId":2287,"sp":23.1},{"date":"2024-11-18T16:00:00.000Z","stockId":2287,"sp":23.05},{"date":"2024-11-17T16:00:00.000Z","stockId":2287,"sp":22.73},{"date":"2024-11-14T16:00:00.000Z","stockId":2287,"sp":22.9},{"date":"2024-11-13T16:00:00.000Z","stockId":2287,"sp":23.27},{"date":"2024-11-12T16:00:00.000Z","stockId":2287,"sp":23.75},{"date":"2024-11-11T16:00:00.000Z","stockId":2287,"sp":24.04},{"date":"2024-11-10T16:00:00.000Z","stockId":2287,"sp":23.98},{"date":"2024-11-07T16:00:00.000Z","stockId":2287,"sp":23.83},{"date":"2024-11-06T16:00:00.000Z","stockId":2287,"sp":24.03},{"date":"2024-11-05T16:00:00.000Z","stockId":2287,"sp":23.08},{"date":"2024-11-04T16:00:00.000Z","stockId":2287,"sp":23.23},{"date":"2024-11-03T16:00:00.000Z","stockId":2287,"sp":22.91},{"date":"2024-10-31T16:00:00.000Z","stockId":2287,"sp":22.62},{"date":"2024-10-30T16:00:00.000Z","stockId":2287,"sp":22.56},{"date":"2024-10-29T16:00:00.000Z","stockId":2287,"sp":22.76},{"date":"2024-10-28T16:00:00.000Z","stockId":2287,"sp":23.28},{"date":"2024-10-27T16:00:00.000Z","stockId":2287,"sp":23.75},{"date":"2024-10-24T16:00:00.000Z","stockId":2287,"sp":23.72},{"date":"2024-10-23T16:00:00.000Z","stockId":2287,"sp":23.69},{"date":"2024-10-22T16:00:00.000Z","stockId":2287,"sp":23.78},{"date":"2024-10-21T16:00:00.000Z","stockId":2287,"sp":23.97},{"date":"2024-10-20T16:00:00.000Z","stockId":2287,"sp":24.1},{"date":"2024-10-17T16:00:00.000Z","stockId":2287,"sp":23.93},{"date":"2024-10-16T16:00:00.000Z","stockId":2287,"sp":23.15},{"date":"2024-10-15T16:00:00.000Z","stockId":2287,"sp":22.93},{"date":"2024-10-14T16:00:00.000Z","stockId":2287,"sp":22.78},{"date":"2024-10-13T16:00:00.000Z","stockId":2287,"sp":22.72},{"date":"2024-10-10T16:00:00.000Z","stockId":2287,"sp":23.09},{"date":"2024-10-09T16:00:00.000Z","stockId":2287,"sp":24.12},{"date":"2024-10-08T16:00:00.000Z","stockId":2287,"sp":21.93},{"date":"2024-10-07T16:00:00.000Z","stockId":2287,"sp":23.79},{"date":"2024-09-29T16:00:00.000Z","stockId":2287,"sp":22.96},{"date":"2024-09-26T16:00:00.000Z","stockId":2287,"sp":20.87},{"date":"2024-09-25T16:00:00.000Z","stockId":2287,"sp":20.24},{"date":"2024-09-24T16:00:00.000Z","stockId":2287,"sp":19.63},{"date":"2024-09-23T16:00:00.000Z","stockId":2287,"sp":19.32},{"date":"2024-09-22T16:00:00.000Z","stockId":2287,"sp":18.45},{"date":"2024-09-19T16:00:00.000Z","stockId":2287,"sp":18.52},{"date":"2024-09-18T16:00:00.000Z","stockId":2287,"sp":18.75},{"date":"2024-09-17T16:00:00.000Z","stockId":2287,"sp":18.46},{"date":"2024-09-12T16:00:00.000Z","stockId":2287,"sp":18.63},{"date":"2024-09-11T16:00:00.000Z","stockId":2287,"sp":18.7},{"date":"2024-09-10T16:00:00.000Z","stockId":2287,"sp":18.75},{"date":"2024-09-09T16:00:00.000Z","stockId":2287,"sp":19.01},{"date":"2024-09-08T16:00:00.000Z","stockId":2287,"sp":19.04},{"date":"2024-09-05T16:00:00.000Z","stockId":2287,"sp":19.06},{"date":"2024-09-04T16:00:00.000Z","stockId":2287,"sp":19.45},{"date":"2024-09-03T16:00:00.000Z","stockId":2287,"sp":19.16},{"date":"2024-09-02T16:00:00.000Z","stockId":2287,"sp":19.33},{"date":"2024-09-01T16:00:00.000Z","stockId":2287,"sp":19.32},{"date":"2024-08-29T16:00:00.000Z","stockId":2287,"sp":19.67},{"date":"2024-08-28T16:00:00.000Z","stockId":2287,"sp":19.89},{"date":"2024-08-27T16:00:00.000Z","stockId":2287,"sp":19.62},{"date":"2024-08-26T16:00:00.000Z","stockId":2287,"sp":19.36},{"date":"2024-08-25T16:00:00.000Z","stockId":2287,"sp":19.38},{"date":"2024-08-22T16:00:00.000Z","stockId":2287,"sp":19.45},{"date":"2024-08-21T16:00:00.000Z","stockId":2287,"sp":19.58},{"date":"2024-08-20T16:00:00.000Z","stockId":2287,"sp":19.66},{"date":"2024-08-19T16:00:00.000Z","stockId":2287,"sp":19.97},{"date":"2024-08-18T16:00:00.000Z","stockId":2287,"sp":20.11},{"date":"2024-08-15T16:00:00.000Z","stockId":2287,"sp":20.14},{"date":"2024-08-14T16:00:00.000Z","stockId":2287,"sp":20.07},{"date":"2024-08-13T16:00:00.000Z","stockId":2287,"sp":20.03},{"date":"2024-08-12T16:00:00.000Z","stockId":2287,"sp":20.29},{"date":"2024-08-11T16:00:00.000Z","stockId":2287,"sp":20.32},{"date":"2024-08-08T16:00:00.000Z","stockId":2287,"sp":19.89},{"date":"2024-08-07T16:00:00.000Z","stockId":2287,"sp":20.09},{"date":"2024-08-06T16:00:00.000Z","stockId":2287,"sp":19.84},{"date":"2024-08-05T16:00:00.000Z","stockId":2287,"sp":19.96},{"date":"2024-08-04T16:00:00.000Z","stockId":2287,"sp":19.43},{"date":"2024-08-01T16:00:00.000Z","stockId":2287,"sp":19.59},{"date":"2024-07-31T16:00:00.000Z","stockId":2287,"sp":19.41},{"date":"2024-07-30T16:00:00.000Z","stockId":2287,"sp":19.39},{"date":"2024-07-29T16:00:00.000Z","stockId":2287,"sp":18.36},{"date":"2024-07-28T16:00:00.000Z","stockId":2287,"sp":18.23},{"date":"2024-07-25T16:00:00.000Z","stockId":2287,"sp":18.54},{"date":"2024-07-24T16:00:00.000Z","stockId":2287,"sp":18.5},{"date":"2024-07-23T16:00:00.000Z","stockId":2287,"sp":18.47},{"date":"2024-07-22T16:00:00.000Z","stockId":2287,"sp":18.65},{"date":"2024-07-21T16:00:00.000Z","stockId":2287,"sp":19.29},{"date":"2024-07-18T16:00:00.000Z","stockId":2287,"sp":19.31},{"date":"2024-07-17T16:00:00.000Z","stockId":2287,"sp":19.11},{"date":"2024-07-16T16:00:00.000Z","stockId":2287,"sp":19.1},{"date":"2024-07-15T16:00:00.000Z","stockId":2287,"sp":18.89},{"date":"2024-07-14T16:00:00.000Z","stockId":2287,"sp":19.01},{"date":"2024-07-11T16:00:00.000Z","stockId":2287,"sp":19.28},{"date":"2024-07-10T16:00:00.000Z","stockId":2287,"sp":19.25},{"date":"2024-07-09T16:00:00.000Z","stockId":2287,"sp":18.81},{"date":"2024-07-08T16:00:00.000Z","stockId":2287,"sp":18.95},{"date":"2024-07-07T16:00:00.000Z","stockId":2287,"sp":18.97},{"date":"2024-07-04T16:00:00.000Z","stockId":2287,"sp":19.36},{"date":"2024-07-03T16:00:00.000Z","stockId":2287,"sp":18.8},{"date":"2024-07-02T16:00:00.000Z","stockId":2287,"sp":19.63},{"date":"2024-07-01T16:00:00.000Z","stockId":2287,"sp":19.86},{"date":"2024-06-30T16:00:00.000Z","stockId":2287,"sp":19.84},{"date":"2024-06-27T16:00:00.000Z","stockId":2287,"sp":19.58},{"date":"2024-06-26T16:00:00.000Z","stockId":2287,"sp":19.58},{"sp":19.95,"stockId":2287,"date":"2024-06-25T16:00:00.000Z"},{"sp":19.31,"stockId":2287,"date":"2024-06-24T16:00:00.000Z"},{"sp":19.08,"stockId":2287,"date":"2024-06-23T16:00:00.000Z"},{"sp":19.66,"stockId":2287,"date":"2024-06-20T16:00:00.000Z"},{"sp":19.78,"stockId":2287,"date":"2024-06-19T16:00:00.000Z"},{"sp":20.04,"stockId":2287,"date":"2024-06-18T16:00:00.000Z"},{"sp":20.23,"stockId":2287,"date":"2024-06-17T16:00:00.000Z"},{"sp":20.27,"stockId":2287,"date":"2024-06-16T16:00:00.000Z"},{"sp":20.33,"stockId":2287,"date":"2024-06-13T16:00:00.000Z"},{"sp":20.38,"stockId":2287,"date":"2024-06-12T16:00:00.000Z"},{"sp":20.68,"stockId":2287,"date":"2024-06-11T16:00:00.000Z"},{"sp":20.91,"stockId":2287,"date":"2024-06-10T16:00:00.000Z"},{"sp":20.8,"stockId":2287,"date":"2024-06-06T16:00:00.000Z"},{"sp":20.62,"stockId":2287,"date":"2024-06-05T16:00:00.000Z"},{"sp":21.16,"stockId":2287,"date":"2024-06-04T16:00:00.000Z"},{"sp":21.33,"stockId":2287,"date":"2024-06-03T16:00:00.000Z"},{"sp":21.17,"stockId":2287,"date":"2024-06-02T16:00:00.000Z"},{"sp":21.58,"stockId":2287,"date":"2024-05-30T16:00:00.000Z"},{"sp":21.43,"stockId":2287,"date":"2024-05-29T16:00:00.000Z"},{"sp":21.53,"stockId":2287,"date":"2024-05-28T16:00:00.000Z"},{"sp":21.61,"stockId":2287,"date":"2024-05-27T16:00:00.000Z"},{"sp":21.81,"stockId":2287,"date":"2024-05-26T16:00:00.000Z"},{"sp":21.53,"stockId":2287,"date":"2024-05-23T16:00:00.000Z"},{"sp":21.44,"stockId":2287,"date":"2024-05-22T16:00:00.000Z"},{"sp":21.88,"stockId":2287,"date":"2024-05-21T16:00:00.000Z"},{"sp":22.02,"stockId":2287,"date":"2024-05-20T16:00:00.000Z"},{"sp":22.34,"stockId":2287,"date":"2024-05-19T16:00:00.000Z"},{"sp":22.27,"stockId":2287,"date":"2024-05-16T16:00:00.000Z"},{"sp":22.25,"stockId":2287,"date":"2024-05-15T16:00:00.000Z"},{"sp":22.42,"stockId":2287,"date":"2024-05-14T16:00:00.000Z"},{"sp":22.78,"stockId":2287,"date":"2024-05-13T16:00:00.000Z"},{"sp":22.4,"stockId":2287,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2287,"sp":22.64},{"date":"2024-05-08T16:00:00.000Z","stockId":2287,"sp":22.95},{"date":"2024-05-07T16:00:00.000Z","stockId":2287,"sp":22.85},{"date":"2024-05-06T16:00:00.000Z","stockId":2287,"sp":23.15},{"date":"2024-05-05T16:00:00.000Z","stockId":2287,"sp":23.11},{"date":"2024-04-29T16:00:00.000Z","stockId":2287,"sp":22.21},{"date":"2024-04-28T16:00:00.000Z","stockId":2287,"sp":22.51},{"date":"2024-04-25T16:00:00.000Z","stockId":2287,"sp":22.51},{"date":"2024-04-24T16:00:00.000Z","stockId":2287,"sp":22.68},{"date":"2024-04-23T16:00:00.000Z","stockId":2287,"sp":22.7},{"date":"2024-04-22T16:00:00.000Z","stockId":2287,"sp":22.74},{"date":"2024-04-21T16:00:00.000Z","stockId":2287,"sp":22.32},{"date":"2024-04-18T16:00:00.000Z","stockId":2287,"sp":22.72},{"date":"2024-04-17T16:00:00.000Z","stockId":2287,"sp":21.36},{"date":"2024-04-16T16:00:00.000Z","stockId":2287,"sp":21.39},{"date":"2024-04-15T16:00:00.000Z","stockId":2287,"sp":20.7},{"date":"2024-04-14T16:00:00.000Z","stockId":2287,"sp":21.1},{"date":"2024-04-11T16:00:00.000Z","stockId":2287,"sp":21.21},{"date":"2024-04-10T16:00:00.000Z","stockId":2287,"sp":21.32},{"date":"2024-04-09T16:00:00.000Z","stockId":2287,"sp":21.45},{"date":"2024-04-08T16:00:00.000Z","stockId":2287,"sp":21.86},{"date":"2024-04-07T16:00:00.000Z","stockId":2287,"sp":21.25},{"date":"2024-04-02T16:00:00.000Z","stockId":2287,"sp":21.92},{"date":"2024-04-01T16:00:00.000Z","stockId":2287,"sp":21.83},{"date":"2024-03-31T16:00:00.000Z","stockId":2287,"sp":21.97},{"date":"2024-03-28T16:00:00.000Z","stockId":2287,"sp":21.56},{"date":"2024-03-27T16:00:00.000Z","stockId":2287,"sp":21.5},{"date":"2024-03-26T16:00:00.000Z","stockId":2287,"sp":21.28},{"date":"2024-03-25T16:00:00.000Z","stockId":2287,"sp":21.34},{"date":"2024-03-24T16:00:00.000Z","stockId":2287,"sp":21.26},{"date":"2024-03-21T16:00:00.000Z","stockId":2287,"sp":21.68},{"date":"2024-03-20T16:00:00.000Z","stockId":2287,"sp":22.04},{"date":"2024-03-19T16:00:00.000Z","stockId":2287,"sp":22.28},{"date":"2024-03-18T16:00:00.000Z","stockId":2287,"sp":22.2},{"date":"2024-03-17T16:00:00.000Z","stockId":2287,"sp":22.25},{"date":"2024-03-14T16:00:00.000Z","stockId":2287,"sp":22.06},{"date":"2024-03-13T16:00:00.000Z","stockId":2287,"sp":21.72},{"date":"2024-03-12T16:00:00.000Z","stockId":2287,"sp":21.71},{"date":"2024-03-11T16:00:00.000Z","stockId":2287,"sp":21.77},{"date":"2024-03-10T16:00:00.000Z","stockId":2287,"sp":21.4},{"date":"2024-03-07T16:00:00.000Z","stockId":2287,"sp":21.01},{"date":"2024-03-06T16:00:00.000Z","stockId":2287,"sp":20.98},{"date":"2024-03-05T16:00:00.000Z","stockId":2287,"sp":21.22},{"date":"2024-03-04T16:00:00.000Z","stockId":2287,"sp":21.48},{"date":"2024-03-03T16:00:00.000Z","stockId":2287,"sp":21.6},{"date":"2024-02-29T16:00:00.000Z","stockId":2287,"sp":21.2},{"date":"2024-02-28T16:00:00.000Z","stockId":2287,"sp":20.98},{"date":"2024-02-27T16:00:00.000Z","stockId":2287,"sp":20.53},{"date":"2024-02-26T16:00:00.000Z","stockId":2287,"sp":21.11},{"date":"2024-02-25T16:00:00.000Z","stockId":2287,"sp":20.91},{"date":"2024-02-22T16:00:00.000Z","stockId":2287,"sp":21.17},{"date":"2024-02-21T16:00:00.000Z","stockId":2287,"sp":20.22},{"date":"2024-02-20T16:00:00.000Z","stockId":2287,"sp":20.07},{"date":"2024-02-19T16:00:00.000Z","stockId":2287,"sp":20.12},{"date":"2024-02-18T16:00:00.000Z","stockId":2287,"sp":20.07},{"date":"2024-02-07T16:00:00.000Z","stockId":2287,"sp":19.82},{"date":"2024-02-06T16:00:00.000Z","stockId":2287,"sp":19.81},{"date":"2024-02-05T16:00:00.000Z","stockId":2287,"sp":18.44},{"date":"2024-02-04T16:00:00.000Z","stockId":2287,"sp":16.76},{"date":"2024-02-01T16:00:00.000Z","stockId":2287,"sp":17.77},{"date":"2024-01-31T16:00:00.000Z","stockId":2287,"sp":18.61},{"date":"2024-01-30T16:00:00.000Z","stockId":2287,"sp":18.89},{"date":"2024-01-29T16:00:00.000Z","stockId":2287,"sp":19.44},{"date":"2024-01-28T16:00:00.000Z","stockId":2287,"sp":19.98},{"date":"2024-01-25T16:00:00.000Z","stockId":2287,"sp":20.33},{"date":"2024-01-24T16:00:00.000Z","stockId":2287,"sp":20.49},{"date":"2024-01-23T16:00:00.000Z","stockId":2287,"sp":19.65},{"date":"2024-01-22T16:00:00.000Z","stockId":2287,"sp":19.39},{"date":"2024-01-21T16:00:00.000Z","stockId":2287,"sp":19.16},{"date":"2024-01-18T16:00:00.000Z","stockId":2287,"sp":20.31},{"date":"2024-01-17T16:00:00.000Z","stockId":2287,"sp":20.39},{"date":"2024-01-16T16:00:00.000Z","stockId":2287,"sp":20.72},{"date":"2024-01-15T16:00:00.000Z","stockId":2287,"sp":21.2},{"date":"2024-01-14T16:00:00.000Z","stockId":2287,"sp":21.31},{"date":"2024-01-11T16:00:00.000Z","stockId":2287,"sp":21.15},{"date":"2024-01-10T16:00:00.000Z","stockId":2287,"sp":21.29},{"date":"2024-01-09T16:00:00.000Z","stockId":2287,"sp":21.07},{"date":"2024-01-08T16:00:00.000Z","stockId":2287,"sp":21.33},{"date":"2024-01-07T16:00:00.000Z","stockId":2287,"sp":21.45},{"date":"2024-01-04T16:00:00.000Z","stockId":2287,"sp":22.11},{"date":"2024-01-03T16:00:00.000Z","stockId":2287,"sp":22.41},{"date":"2024-01-02T16:00:00.000Z","stockId":2287,"sp":22.58},{"date":"2024-01-01T16:00:00.000Z","stockId":2287,"sp":22.53},{"date":"2023-12-28T16:00:00.000Z","stockId":2287,"sp":22.49},{"date":"2023-12-27T16:00:00.000Z","stockId":2287,"sp":22.43},{"date":"2023-12-26T16:00:00.000Z","stockId":2287,"sp":22.28},{"date":"2023-12-25T16:00:00.000Z","stockId":2287,"sp":22.1},{"date":"2023-12-24T16:00:00.000Z","stockId":2287,"sp":22.52},{"date":"2023-12-21T16:00:00.000Z","stockId":2287,"sp":22.36},{"date":"2023-12-20T16:00:00.000Z","stockId":2287,"sp":22.51},{"date":"2023-12-19T16:00:00.000Z","stockId":2287,"sp":22.61},{"date":"2023-12-18T16:00:00.000Z","stockId":2287,"sp":22.7},{"date":"2023-12-17T16:00:00.000Z","stockId":2287,"sp":22.88},{"date":"2023-12-14T16:00:00.000Z","stockId":2287,"sp":22.81},{"date":"2023-12-13T16:00:00.000Z","stockId":2287,"sp":23.5},{"date":"2023-12-12T16:00:00.000Z","stockId":2287,"sp":23.75},{"date":"2023-12-11T16:00:00.000Z","stockId":2287,"sp":23.49},{"date":"2023-12-10T16:00:00.000Z","stockId":2287,"sp":23.46},{"date":"2023-12-07T16:00:00.000Z","stockId":2287,"sp":23.36},{"date":"2023-12-06T16:00:00.000Z","stockId":2287,"sp":23.32},{"date":"2023-12-05T16:00:00.000Z","stockId":2287,"sp":23.61},{"date":"2023-12-04T16:00:00.000Z","stockId":2287,"sp":23.55},{"date":"2023-12-03T16:00:00.000Z","stockId":2287,"sp":23.74},{"date":"2023-11-30T16:00:00.000Z","stockId":2287,"sp":23.9},{"date":"2023-11-29T16:00:00.000Z","stockId":2287,"sp":23.98},{"date":"2023-11-28T16:00:00.000Z","stockId":2287,"sp":23.87},{"date":"2023-11-27T16:00:00.000Z","stockId":2287,"sp":24.08},{"date":"2023-11-26T16:00:00.000Z","stockId":2287,"sp":23.9},{"date":"2023-11-23T16:00:00.000Z","stockId":2287,"sp":24.14},{"date":"2023-11-22T16:00:00.000Z","stockId":2287,"sp":24.08},{"date":"2023-11-21T16:00:00.000Z","stockId":2287,"sp":23.63},{"date":"2023-11-20T16:00:00.000Z","stockId":2287,"sp":23.76},{"date":"2023-11-19T16:00:00.000Z","stockId":2287,"sp":23.86},{"date":"2023-11-16T16:00:00.000Z","stockId":2287,"sp":23.54},{"date":"2023-11-15T16:00:00.000Z","stockId":2287,"sp":23.08},{"date":"2023-11-14T16:00:00.000Z","stockId":2287,"sp":23.3},{"date":"2023-11-13T16:00:00.000Z","stockId":2287,"sp":23.25},{"date":"2023-11-12T16:00:00.000Z","stockId":2287,"sp":23.24},{"date":"2023-11-09T16:00:00.000Z","stockId":2287,"sp":23.58},{"date":"2023-11-08T16:00:00.000Z","stockId":2287,"sp":23.46},{"date":"2023-11-07T16:00:00.000Z","stockId":2287,"sp":23.81},{"date":"2023-11-06T16:00:00.000Z","stockId":2287,"sp":23.45},{"date":"2023-11-05T16:00:00.000Z","stockId":2287,"sp":23.54},{"date":"2023-11-02T16:00:00.000Z","stockId":2287,"sp":23.2},{"date":"2023-11-01T16:00:00.000Z","stockId":2287,"sp":23.1},{"date":"2023-10-31T16:00:00.000Z","stockId":2287,"sp":23.41},{"date":"2023-10-30T16:00:00.000Z","stockId":2287,"sp":23.35},{"date":"2023-10-29T16:00:00.000Z","stockId":2287,"sp":23.23},{"date":"2023-10-26T16:00:00.000Z","stockId":2287,"sp":22.91},{"date":"2023-10-25T16:00:00.000Z","stockId":2287,"sp":24.08},{"date":"2023-10-24T16:00:00.000Z","stockId":2287,"sp":23.97},{"date":"2023-10-23T16:00:00.000Z","stockId":2287,"sp":23.94},{"date":"2023-10-22T16:00:00.000Z","stockId":2287,"sp":23.83},{"date":"2023-10-19T16:00:00.000Z","stockId":2287,"sp":24.24},{"date":"2023-10-18T16:00:00.000Z","stockId":2287,"sp":24.44},{"date":"2023-10-17T16:00:00.000Z","stockId":2287,"sp":25.08},{"date":"2023-10-16T16:00:00.000Z","stockId":2287,"sp":25.51},{"date":"2023-10-15T16:00:00.000Z","stockId":2287,"sp":25.59},{"date":"2023-10-12T16:00:00.000Z","stockId":2287,"sp":25.63},{"date":"2023-10-11T16:00:00.000Z","stockId":2287,"sp":25.63},{"date":"2023-10-10T16:00:00.000Z","stockId":2287,"sp":25.52},{"date":"2023-10-09T16:00:00.000Z","stockId":2287,"sp":25.52},{"date":"2023-10-08T16:00:00.000Z","stockId":2287,"sp":25.83},{"date":"2023-09-27T16:00:00.000Z","stockId":2287,"sp":26.04},{"date":"2023-09-26T16:00:00.000Z","stockId":2287,"sp":25.86},{"date":"2023-09-25T16:00:00.000Z","stockId":2287,"sp":25.51},{"date":"2023-09-24T16:00:00.000Z","stockId":2287,"sp":25.63},{"date":"2023-09-21T16:00:00.000Z","stockId":2287,"sp":25.02},{"date":"2023-09-20T16:00:00.000Z","stockId":2287,"sp":25.23},{"date":"2023-09-19T16:00:00.000Z","stockId":2287,"sp":25.2},{"date":"2023-09-18T16:00:00.000Z","stockId":2287,"sp":25.15},{"date":"2023-09-17T16:00:00.000Z","stockId":2287,"sp":25.38},{"date":"2023-09-14T16:00:00.000Z","stockId":2287,"sp":24.71},{"date":"2023-09-13T16:00:00.000Z","stockId":2287,"sp":24.28},{"date":"2023-09-12T16:00:00.000Z","stockId":2287,"sp":24.15},{"date":"2023-09-11T16:00:00.000Z","stockId":2287,"sp":24.2},{"date":"2023-09-10T16:00:00.000Z","stockId":2287,"sp":23.93},{"date":"2023-09-07T16:00:00.000Z","stockId":2287,"sp":23.3},{"date":"2023-09-06T16:00:00.000Z","stockId":2287,"sp":23.45},{"date":"2023-09-05T16:00:00.000Z","stockId":2287,"sp":23.84},{"date":"2023-09-04T16:00:00.000Z","stockId":2287,"sp":23.93},{"date":"2023-09-03T16:00:00.000Z","stockId":2287,"sp":24.06},{"date":"2023-08-31T16:00:00.000Z","stockId":2287,"sp":24.04},{"date":"2023-08-30T16:00:00.000Z","stockId":2287,"sp":24.39},{"date":"2023-08-29T16:00:00.000Z","stockId":2287,"sp":23.9},{"date":"2023-08-28T16:00:00.000Z","stockId":2287,"sp":23.61},{"date":"2023-08-27T16:00:00.000Z","stockId":2287,"sp":22.66},{"date":"2023-08-24T16:00:00.000Z","stockId":2287,"sp":22.66},{"date":"2023-08-23T16:00:00.000Z","stockId":2287,"sp":22.56},{"date":"2023-08-22T16:00:00.000Z","stockId":2287,"sp":22.9},{"date":"2023-08-21T16:00:00.000Z","stockId":2287,"sp":23.2},{"date":"2023-08-20T16:00:00.000Z","stockId":2287,"sp":23.29},{"date":"2023-08-17T16:00:00.000Z","stockId":2287,"sp":23.46},{"date":"2023-08-16T16:00:00.000Z","stockId":2287,"sp":24.25},{"date":"2023-08-15T16:00:00.000Z","stockId":2287,"sp":24.18},{"date":"2023-08-14T16:00:00.000Z","stockId":2287,"sp":24.26},{"date":"2023-08-13T16:00:00.000Z","stockId":2287,"sp":23.56},{"date":"2023-08-10T16:00:00.000Z","stockId":2287,"sp":23.7},{"date":"2023-08-09T16:00:00.000Z","stockId":2287,"sp":23.61},{"date":"2023-08-08T16:00:00.000Z","stockId":2287,"sp":23.54},{"date":"2023-08-07T16:00:00.000Z","stockId":2287,"sp":23.42},{"date":"2023-08-06T16:00:00.000Z","stockId":2287,"sp":23.19},{"date":"2023-08-03T16:00:00.000Z","stockId":2287,"sp":23.98},{"date":"2023-08-02T16:00:00.000Z","stockId":2287,"sp":23.88},{"date":"2023-08-01T16:00:00.000Z","stockId":2287,"sp":23.7},{"date":"2023-07-31T16:00:00.000Z","stockId":2287,"sp":23.91},{"date":"2023-07-30T16:00:00.000Z","stockId":2287,"sp":23.98},{"date":"2023-07-27T16:00:00.000Z","stockId":2287,"sp":24.07},{"date":"2023-07-26T16:00:00.000Z","stockId":2287,"sp":24.29},{"date":"2023-07-25T16:00:00.000Z","stockId":2287,"sp":23.76},{"date":"2023-07-24T16:00:00.000Z","stockId":2287,"sp":23.66},{"date":"2023-07-23T16:00:00.000Z","stockId":2287,"sp":23.4},{"date":"2023-07-20T16:00:00.000Z","stockId":2287,"sp":23.28},{"date":"2023-07-19T16:00:00.000Z","stockId":2287,"sp":23.09},{"date":"2023-07-18T16:00:00.000Z","stockId":2287,"sp":23.48},{"date":"2023-07-17T16:00:00.000Z","stockId":2287,"sp":23.61},{"date":"2023-07-16T16:00:00.000Z","stockId":2287,"sp":23.69},{"date":"2023-07-13T16:00:00.000Z","stockId":2287,"sp":23.46},{"date":"2023-07-12T16:00:00.000Z","stockId":2287,"sp":23.62}],"dateFlag":"day"}