window.pageData = {"stock":{"_id":2294,"stockCode":"002294","exchange":"sz","market":"a","stockType":"company","followedNum":25758,"ipoDate":"2009-09-09T16:00:00.000Z","areaCode":"cn","blackenedNum":55,"provinceCode":19,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2294,"memoNum":86,"establishDate":"2007-06-28T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"信立泰","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"xlt","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"叶澄海;廖清清;陈志明","blockDealDate":"2026-02-09T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-24T16:00:00.000Z"],"lastExpectedDate":"2026-08-24T16:00:00.000Z","lastUpdated":"2026-07-19T19:22:00.135Z"}],"latestLiftedDate":"2027-07-08T16:00:00.000Z","province":{"shortName":"广东"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000370102,"stockCode":"370102","name":"化学制剂","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":370102,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":64.27107209861734},"pb":{"mcw":4.350293719532155},"ps_ttm":{"mcw":5.207603009373084},"dyr":{"mcw":0.006857802016291136}},"staticDividendYieldRatio":0.006866621541376552},"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":2000000060202,"stockCode":"C060202","exchange":"sz","stockType":"industry","source":"cni","tickerId":60202,"name":"化学制剂"}],"sw":[{"_id":2010000370000,"stockCode":"370000","name":"医药生物","stockType":"industry","exchange":"sw","tickerId":370000,"source":"sw"},{"_id":2010000370100,"stockCode":"370100","name":"化学制药","stockType":"industry","exchange":"sw","tickerId":370100,"source":"sw"},{"_id":2010000370102,"stockCode":"370102","name":"化学制剂","stockType":"industry","exchange":"sw","tickerId":370102,"source":"sw"}],"sw_2021":[{"_id":2020000370000,"stockCode":"370000","name":"医药生物","stockType":"industry","exchange":"sw_2021","tickerId":370000,"source":"sw_2021"},{"_id":2020000370100,"stockCode":"370100","name":"化学制药","stockType":"industry","exchange":"sw_2021","tickerId":370100,"source":"sw_2021"},{"_id":2020000370102,"stockCode":"370102","name":"化学制剂","stockType":"industry","exchange":"sw_2021","tickerId":370102,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931484,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931484","tickerId":931484,"source":"csi","name":"CS医药创新","weighting":0.02247},{"_id":1000000931152,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931152","tickerId":931152,"source":"csi","name":"CS创新药","weighting":0.01856},{"_id":1000000931140,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931140","tickerId":931140,"source":"csi","name":"医药50","weighting":0.01681},{"_id":1000000399812,"stockCode":"399812","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399812,"name":"养老产业","weighting":0.014488},{"_id":1000000000814,"stockCode":"000814","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":814,"name":"细分医药","weighting":0.01334},{"_id":1000000399550,"stockCode":"399550","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399550,"name":"央视50","weighting":0.0107},{"_id":1000001730463,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30463","tickerId":1730463,"source":"csi","name":"沪港深500医药","weighting":0.01006},{"_id":1000000931409,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931409","tickerId":931409,"source":"csi","name":"SHS创新药","weighting":0.00998},{"_id":1000000000978,"stockCode":"000978","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":978,"name":"医药100","weighting":0.00994},{"_id":1001000000002081,"areaCode":"hk","stockType":"index","exchange":"hk","stockCode":"HSSSHID","tickerId":2081,"source":"hsi","name":"恒生沪深港创新药精选50指数","weighting":0.0097},{"_id":1000000000808,"stockCode":"000808","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":808,"name":"医药生物","weighting":0.00908},{"_id":1000000399394,"stockCode":"399394","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399394,"name":"国证医药","weighting":0.0086},{"_id":1000000000991,"stockCode":"000991","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":991,"name":"全指医药","weighting":0.00806},{"_id":1000000930791,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930791","tickerId":930791,"source":"csi","name":"CS医药TI","weighting":0.00677},{"_id":1000000931785,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931785","tickerId":931785,"source":"csi","name":"智选沪深港科技50","weighting":0.00646},{"_id":1000000930629,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930629","tickerId":930629,"source":"csi","name":"CSSW健康","weighting":0.00497},{"_id":1000000000806,"stockCode":"000806","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":806,"name":"消费服务","weighting":0.00415},{"_id":1000000931000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931000","tickerId":931000,"source":"csi","name":"大湾区","weighting":0.00335},{"_id":1000000399005,"stockCode":"399005","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399005,"name":"中小板指","weighting":0.003},{"_id":1000000399088,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399088","tickerId":399088,"source":"cni","name":"深创100","weighting":0.0028},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0024},{"_id":1000000931159,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931159","tickerId":931159,"source":"csi","name":"创新100","weighting":0.00218},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0021},{"_id":1000000931403,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931403","tickerId":931403,"source":"csi","name":"品牌工程","weighting":0.00201},{"_id":1000000399612,"stockCode":"399612","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399612,"name":"中创100","weighting":0.0016},{"_id":1000000399315,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399315","tickerId":399315,"source":"cni","name":"巨潮中盘","weighting":0.0015},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.001},{"_id":1000000399007,"stockCode":"399007","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399007,"name":"深证300","weighting":0.0009},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0008},{"_id":1000000930820,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930820","tickerId":930820,"source":"csi","name":"CS高端制","weighting":0.00069},{"_id":1000000000510,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000510","tickerId":510,"source":"csi","name":"中证A500","weighting":0.00054},{"_id":1000000931579,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931579","tickerId":931579,"source":"csi","name":"东证优势成长","weighting":0.00052},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0004},{"_id":1000001730455,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30455","tickerId":1730455,"source":"csi","name":"沪港深500","weighting":0.00037},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00029},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00029}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"https://www.salubris.com","companyName":"深圳信立泰药业股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2294,"type":"tr_dri","cagr_p_r_fs":0.11672702323374762,"cagr_p_r_fys":-0.2350435376298169,"cagr_p_r_y1":-0.3018505018064286,"cagr_p_r_y3":0.07228066724590398,"cagr_p_r_y5":0.07149561763586987,"p_r_fs":5.432757244248016,"cagr_p_r_d30":0.22811059907834164,"cagr_p_r_d60":0.04417610772569147,"cagr_p_r_d90":-0.3061762271564601,"last_data_date":"2026-07-19T16:00:00.000Z","period_date":"2009-09-09T16:00:00.000Z","cagr_p_r_y10":0.048603280410247196,"cagr_p_r_d14":-0.06326889279437586,"cagr_p_r_d7":0.06356898517673915},"shnc":{"stockId":2294,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":25382,"shnc_d90":-0.039579234145603145,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":25382,"shnc_q1":-0.039579234145603145,"shnc_q2":0.007702080355724949,"shnc_q3":0.056746742162454726,"shnc_y1":-0.06892630497780712,"shnc_y2":-0.10257044867941874},"ple":{"stockId":2294,"type":"ple","ps":61940000,"ps_mc":2310981400,"ps_shbt10sh_r":0.0836843853575651,"ps_sc_r":0.0556,"pc":11,"last_data_date":"2026-07-16T16:00:00.000Z"},"mtasl":{"stockId":2294,"type":"mtasl","last_data_date":"2026-07-16T16:00:00.000Z","spc":-0.0993,"mtaslb":1013523367,"mtaslb_mc_r":0.024405360519506578,"mtaslb_fbc":-17086397,"mtaslb_fb":1007040127,"mtaslb_smc":-7500,"mtaslb_sb":6483240,"fb_mc_rc_d1":-0.0004114356830259599,"fb_mc_rc_d5":0.000437288105808452,"fb_mc_rc_d20":0.0002138940649166773,"fb_mc_rc_d60":0.0053837591559106075,"fb_mc_rc_d120":0.007905456088043569,"sb_mc_rc_d1":-0.000056797402476642724,"sb_mc_rc_d5":0.000047731673105861577,"sb_mc_rc_d20":0.00003597719557923971,"sb_mc_rc_d60":0.000026880513620930868,"sb_mc_rc_d120":0.0002186219408682295,"npa_o_f_d1":-17086397,"npa_o_f_d120":439262184,"npa_o_f_d20":15213938,"npa_o_f_d5":18639670,"npa_o_f_d60":274018460,"fb_mc_rc_d240":0.009363101335060214,"npa_o_f_d240":513451829},"mm_ha":{"stockId":2294,"type":"mm_ha","mm_sh":16956974,"mm_sha":540757901,"mm_sh_cap_r":0.015213973884443906,"spc":-0.0307,"mm_shc_v_r":0.519797195253506,"mm_sh_nba_d1":216194725.7059892,"mm_sh_nba_d5":216194725.7059892,"mm_sh_nba_d20":216194725.7059892,"mm_sh_nba_d60":216194725.7059892,"mm_sh_nba_d120":268326416.04106444,"mm_sh_nba_d240":10508979.04283315,"mm_sh_cap_rc_d1":0.003242419790302974,"mm_sh_cap_rc_d5":0.003242419790302974,"mm_sh_cap_rc_d20":0.003242419790302974,"mm_sh_cap_rc_d60":0.003242419790302974,"mm_sh_cap_rc_d120":0.004232213361348118,"mm_sh_nbv_d1":3613890,"mm_sh_nbv_d5":3613890,"mm_sh_nbv_d20":3613890,"mm_sh_nbv_d60":3613890,"mm_sh_nbv_d120":4717080,"mm_sh_nbv_d240":-3548725,"mm_sh_nbp_d1":2514405.0943332775,"mm_sh_nbp_d5":6509846.750030116,"mm_sh_nbp_d20":6509846.750030116,"mm_sh_nbp_d60":6509846.750030116,"mm_sh_nbp_d120":-14223101.185969597,"mm_sh_nbp_d240":-13097444.03021003,"mm_sh_nbpr_d1":0.011630279536757548,"mm_sh_nbpr_d5":0.027148359207622152,"mm_sh_nbpr_d20":0.027148359207622152,"mm_sh_nbpr_d60":0.027148359207622152,"mm_sh_nbpr_d120":-0.18251141821993613,"mm_sh_nbpr_d240":-0.8433952772653752,"mm_sh_cap_rc_d240":-0.0031839530728226158,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.005713733586486344,"mm_shc_v_r_d20":0.0259898597626753,"mm_shc_v_r_d240":-0.0035922295408717395,"mm_shc_v_r_d5":0.1039594390507012,"mm_shc_v_r_d60":0.008663286587558433,"mm_sh_cap_rc_q1":0.001908596264258388,"mm_sh_cap_rc_q2":-0.001205221869479755,"mm_sh_cap_rc_q3":-0.0017623222539114546,"mm_sh_cap_rc_q4":0.0014800975363915194,"mm_sh_nba_q1":68306139.83292772,"mm_sh_nba_q2":-146149415.61927992,"mm_sh_nba_q3":-176970668.34225106,"mm_sh_nba_q4":39224057.36373815,"mm_sh_nbv_q1":2127256,"mm_sh_nbv_q2":-1343299,"mm_sh_nbv_q3":-1964224,"mm_sh_nbv_q4":1649666}},"priceMetrics":{"pe_ttm":61.488597408194835,"d_pe_ttm":71.29966216368352,"pb":4.873251415082758,"pb_wo_gw":5.001878238601624,"dyr":0.014741356198760327,"mc":41593804920.850006,"mc_om":41593804920.850006,"sp":37.31,"spc":0.0013,"ta":1433818333,"to_r":0.03426410732583295,"cmc":41584447610,"ecmc":17882173942.36,"ecmc_psh":704522,"shn":25382},"differentMarketStocks":[],"staticDividendYieldRatio":0.014741356198760327},"shareholdersEquityChangeData":[{"_id":"6a2db656bf56c308c6f2adbe","stockId":2294,"source":"cn_info","shareholderName":"公司第三期员工持股计划","declarationDate":"2026-05-13T16:00:00.000Z","date":"2026-05-13T16:00:00.000Z","changeQuantity":-11728675,"sharesChangeRatio":0.01052,"sharesHeldAfterChange":0.0105,"quantityHeldAfterChange":11728848,"stock":{"_id":2294,"stockCode":"002294","exchange":"sz","market":"a","stockType":"company","followedNum":25758,"areaCode":"cn","blackenedNum":55,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2294,"memoNum":86,"currency":"CNY","name":"信立泰","isFollowed":false}},{"_id":"6865f999b9bea94b61781ad2","stockId":2294,"source":"cn_info","shareholderName":"公司第二期员工持股计划","declarationDate":"2025-05-23T16:00:00.000Z","date":"2025-05-21T16:00:00.000Z","changeQuantity":-688879,"sharesChangeRatio":0.0006,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":42.43413529548627,"lastUpdated":"2025-07-30T09:43:38.590Z","stock":{"_id":2294,"stockCode":"002294","exchange":"sz","market":"a","stockType":"company","followedNum":25758,"areaCode":"cn","blackenedNum":55,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2294,"memoNum":86,"currency":"CNY","name":"信立泰","isFollowed":false}},{"_id":"6865f999b9bea94b61781ad1","stockId":2294,"source":"cn_info","shareholderName":"公司第二期员工持股计划","declarationDate":"2025-05-23T16:00:00.000Z","date":"2024-12-30T16:00:00.000Z","changeQuantity":-96300,"sharesChangeRatio":0.00009,"sharesHeldAfterChange":0.0006,"quantityHeldAfterChange":688879,"candlestickAveragePrice":31.07319694468967,"lastUpdated":"2025-07-30T09:43:38.592Z","stock":{"_id":2294,"stockCode":"002294","exchange":"sz","market":"a","stockType":"company","followedNum":25758,"areaCode":"cn","blackenedNum":55,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2294,"memoNum":86,"currency":"CNY","name":"信立泰","isFollowed":false}},{"_id":"6865f999b9bea94b61781ad0","stockId":2294,"source":"cn_info","shareholderName":"公司第二期员工持股计划","declarationDate":"2024-12-12T16:00:00.000Z","date":"2024-12-12T16:00:00.000Z","changeQuantity":-3590699,"sharesChangeRatio":0.00322,"sharesHeldAfterChange":0.0007,"quantityHeldAfterChange":785179,"candlestickAveragePrice":33.8486872198335,"lastUpdated":"2025-07-30T09:43:38.595Z","stock":{"_id":2294,"stockCode":"002294","exchange":"sz","market":"a","stockType":"company","followedNum":25758,"areaCode":"cn","blackenedNum":55,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2294,"memoNum":86,"currency":"CNY","name":"信立泰","isFollowed":false}},{"_id":"6865f999b9bea94b61781acf","stockId":2294,"source":"cn_info","shareholderName":"公司第二期员工持股计划","declarationDate":"2024-06-17T16:00:00.000Z","date":"2024-06-17T16:00:00.000Z","changeQuantity":-4375800,"sharesChangeRatio":0.00393,"sharesHeldAfterChange":0.00393,"quantityHeldAfterChange":4375878,"candlestickAveragePrice":28.077068141815438,"lastUpdated":"2025-07-30T09:43:38.597Z","stock":{"_id":2294,"stockCode":"002294","exchange":"sz","market":"a","stockType":"company","followedNum":25758,"areaCode":"cn","blackenedNum":55,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2294,"memoNum":86,"currency":"CNY","name":"信立泰","isFollowed":false}}],"priceMetricsList":[{"date":"2026-07-19T16:00:00.000Z","stockId":2294,"sp":37.31},{"date":"2026-07-16T16:00:00.000Z","stockId":2294,"sp":37.26},{"date":"2026-07-15T16:00:00.000Z","stockId":2294,"sp":41.37},{"stockId":2294,"date":"2026-07-14T16:00:00.000Z","sp":38.65},{"stockId":2294,"date":"2026-07-13T16:00:00.000Z","sp":36.33},{"stockId":2294,"date":"2026-07-12T16:00:00.000Z","sp":35.08},{"date":"2026-07-09T16:00:00.000Z","stockId":2294,"sp":37.13},{"stockId":2294,"date":"2026-07-08T16:00:00.000Z","sp":35.21},{"stockId":2294,"date":"2026-07-07T16:00:00.000Z","sp":36},{"date":"2026-07-06T16:00:00.000Z","stockId":2294,"sp":38.71},{"stockId":2294,"date":"2026-07-05T16:00:00.000Z","sp":39.83},{"stockId":2294,"date":"2026-07-02T16:00:00.000Z","sp":40.08},{"date":"2026-07-01T16:00:00.000Z","stockId":2294,"sp":36.44},{"date":"2026-06-30T16:00:00.000Z","stockId":2294,"sp":34.2},{"stockId":2294,"date":"2026-06-29T16:00:00.000Z","sp":31.89},{"date":"2026-06-28T16:00:00.000Z","stockId":2294,"sp":32.9},{"date":"2026-06-25T16:00:00.000Z","stockId":2294,"sp":30.15},{"date":"2026-06-24T16:00:00.000Z","stockId":2294,"sp":31.35},{"date":"2026-06-23T16:00:00.000Z","stockId":2294,"sp":31.41},{"date":"2026-06-22T16:00:00.000Z","stockId":2294,"sp":31},{"date":"2026-06-21T16:00:00.000Z","stockId":2294,"sp":30.78},{"date":"2026-06-17T16:00:00.000Z","stockId":2294,"sp":30.38},{"date":"2026-06-16T16:00:00.000Z","stockId":2294,"sp":30.16},{"stockId":2294,"date":"2026-06-15T16:00:00.000Z","sp":30.35},{"stockId":2294,"date":"2026-06-14T16:00:00.000Z","sp":31.32},{"stockId":2294,"date":"2026-06-11T16:00:00.000Z","sp":31.3},{"stockId":2294,"date":"2026-06-10T16:00:00.000Z","sp":31.14},{"stockId":2294,"date":"2026-06-09T16:00:00.000Z","sp":31.28},{"stockId":2294,"date":"2026-06-08T16:00:00.000Z","sp":31.47},{"date":"2026-06-07T16:00:00.000Z","stockId":2294,"sp":31.22},{"date":"2026-06-04T16:00:00.000Z","stockId":2294,"sp":32.28},{"date":"2026-06-03T16:00:00.000Z","stockId":2294,"sp":32.09},{"stockId":2294,"date":"2026-06-02T16:00:00.000Z","sp":32.33},{"stockId":2294,"date":"2026-06-01T16:00:00.000Z","sp":32.99},{"stockId":2294,"date":"2026-05-31T16:00:00.000Z","sp":32.8},{"stockId":2294,"date":"2026-05-28T16:00:00.000Z","sp":33.42},{"date":"2026-05-27T16:00:00.000Z","stockId":2294,"sp":32.54},{"date":"2026-05-26T16:00:00.000Z","stockId":2294,"sp":33.52},{"date":"2026-05-25T16:00:00.000Z","stockId":2294,"sp":34.54},{"date":"2026-05-24T16:00:00.000Z","stockId":2294,"sp":34.75},{"stockId":2294,"date":"2026-05-21T16:00:00.000Z","sp":35.35},{"date":"2026-05-20T16:00:00.000Z","stockId":2294,"sp":36.3},{"date":"2026-05-19T16:00:00.000Z","stockId":2294,"sp":35.96},{"date":"2026-05-18T16:00:00.000Z","stockId":2294,"sp":36.28},{"date":"2026-05-17T16:00:00.000Z","stockId":2294,"sp":34.76},{"stockId":2294,"date":"2026-05-14T16:00:00.000Z","sp":35.25},{"stockId":2294,"date":"2026-05-13T16:00:00.000Z","sp":36.27},{"date":"2026-05-12T16:00:00.000Z","stockId":2294,"sp":37.65},{"stockId":2294,"date":"2026-05-11T16:00:00.000Z","sp":38.8},{"stockId":2294,"date":"2026-05-10T16:00:00.000Z","sp":43.11},{"stockId":2294,"date":"2026-05-07T16:00:00.000Z","sp":47.9},{"stockId":2294,"date":"2026-05-06T16:00:00.000Z","sp":50.75},{"stockId":2294,"date":"2026-05-05T16:00:00.000Z","sp":50.64},{"date":"2026-04-29T16:00:00.000Z","stockId":2294,"sp":51.29},{"date":"2026-04-28T16:00:00.000Z","stockId":2294,"sp":51.9},{"date":"2026-04-27T16:00:00.000Z","stockId":2294,"sp":53.09},{"stockId":2294,"date":"2026-04-26T16:00:00.000Z","sp":54.68},{"date":"2026-04-23T16:00:00.000Z","stockId":2294,"sp":55.52},{"stockId":2294,"date":"2026-04-22T16:00:00.000Z","sp":55.97},{"date":"2026-04-21T16:00:00.000Z","stockId":2294,"sp":57.09},{"stockId":2294,"date":"2026-04-20T16:00:00.000Z","sp":54.63},{"stockId":2294,"date":"2026-04-19T16:00:00.000Z","sp":56.2},{"date":"2026-04-16T16:00:00.000Z","stockId":2294,"sp":58.75},{"date":"2026-04-15T16:00:00.000Z","stockId":2294,"sp":60.54},{"stockId":2294,"date":"2026-04-14T16:00:00.000Z","sp":67.27},{"date":"2026-04-13T16:00:00.000Z","stockId":2294,"sp":62.2},{"stockId":2294,"date":"2026-04-12T16:00:00.000Z","sp":62.39},{"stockId":2294,"date":"2026-04-09T16:00:00.000Z","sp":62.92},{"date":"2026-04-08T16:00:00.000Z","stockId":2294,"sp":62.87},{"stockId":2294,"date":"2026-04-07T16:00:00.000Z","sp":64.28},{"stockId":2294,"date":"2026-04-06T16:00:00.000Z","sp":64.9},{"date":"2026-04-02T16:00:00.000Z","stockId":2294,"sp":66.4},{"date":"2026-04-01T16:00:00.000Z","stockId":2294,"sp":68.3},{"stockId":2294,"date":"2026-03-31T16:00:00.000Z","sp":66.05},{"date":"2026-03-30T16:00:00.000Z","stockId":2294,"sp":61.31},{"date":"2026-03-29T16:00:00.000Z","stockId":2294,"sp":63.1},{"stockId":2294,"date":"2026-03-26T16:00:00.000Z","sp":61.88},{"date":"2026-03-25T16:00:00.000Z","stockId":2294,"sp":56.25},{"stockId":2294,"date":"2026-03-24T16:00:00.000Z","sp":57.05},{"stockId":2294,"date":"2026-03-23T16:00:00.000Z","sp":56.03},{"stockId":2294,"date":"2026-03-22T16:00:00.000Z","sp":54.7},{"date":"2026-03-19T16:00:00.000Z","stockId":2294,"sp":58.1},{"stockId":2294,"date":"2026-03-18T16:00:00.000Z","sp":57.61},{"stockId":2294,"date":"2026-03-17T16:00:00.000Z","sp":59.13},{"stockId":2294,"date":"2026-03-16T16:00:00.000Z","sp":58.58},{"stockId":2294,"date":"2026-03-15T16:00:00.000Z","sp":55.35},{"date":"2026-03-12T16:00:00.000Z","stockId":2294,"sp":52.39},{"stockId":2294,"date":"2026-03-11T16:00:00.000Z","sp":52.42},{"stockId":2294,"date":"2026-03-10T16:00:00.000Z","sp":53.69},{"date":"2026-03-09T16:00:00.000Z","stockId":2294,"sp":54.01},{"date":"2026-03-08T16:00:00.000Z","stockId":2294,"sp":49.1},{"date":"2026-03-05T16:00:00.000Z","stockId":2294,"sp":50.81},{"date":"2026-03-04T16:00:00.000Z","stockId":2294,"sp":48.12},{"date":"2026-03-03T16:00:00.000Z","stockId":2294,"sp":46.74},{"date":"2026-03-02T16:00:00.000Z","stockId":2294,"sp":47.93},{"stockId":2294,"date":"2026-03-01T16:00:00.000Z","sp":48.8},{"date":"2026-02-26T16:00:00.000Z","stockId":2294,"sp":49.11},{"date":"2026-02-25T16:00:00.000Z","stockId":2294,"sp":48.08},{"stockId":2294,"date":"2026-02-24T16:00:00.000Z","sp":50.1},{"date":"2026-02-23T16:00:00.000Z","stockId":2294,"sp":49.93},{"date":"2026-02-12T16:00:00.000Z","stockId":2294,"sp":50.78},{"stockId":2294,"date":"2026-02-11T16:00:00.000Z","sp":51.4},{"date":"2026-02-10T16:00:00.000Z","stockId":2294,"sp":52.53},{"date":"2026-02-09T16:00:00.000Z","stockId":2294,"sp":52.36},{"date":"2026-02-08T16:00:00.000Z","stockId":2294,"sp":48.99},{"stockId":2294,"date":"2026-02-05T16:00:00.000Z","sp":47.32},{"stockId":2294,"date":"2026-02-04T16:00:00.000Z","sp":47.7},{"date":"2026-02-03T16:00:00.000Z","stockId":2294,"sp":48.15},{"stockId":2294,"date":"2026-02-02T16:00:00.000Z","sp":46.18},{"stockId":2294,"date":"2026-02-01T16:00:00.000Z","sp":45.63},{"stockId":2294,"date":"2026-01-29T16:00:00.000Z","sp":46.91},{"date":"2026-01-28T16:00:00.000Z","stockId":2294,"sp":47.18},{"date":"2026-01-27T16:00:00.000Z","stockId":2294,"sp":47.54},{"stockId":2294,"date":"2026-01-26T16:00:00.000Z","sp":47.19},{"stockId":2294,"date":"2026-01-25T16:00:00.000Z","sp":48.1},{"date":"2026-01-22T16:00:00.000Z","stockId":2294,"sp":49.15},{"date":"2026-01-21T16:00:00.000Z","stockId":2294,"sp":49.35},{"stockId":2294,"date":"2026-01-20T16:00:00.000Z","sp":51.5},{"date":"2026-01-19T16:00:00.000Z","stockId":2294,"sp":51.63},{"date":"2026-01-18T16:00:00.000Z","stockId":2294,"sp":52.02},{"date":"2026-01-15T16:00:00.000Z","stockId":2294,"sp":52.49},{"stockId":2294,"date":"2026-01-14T16:00:00.000Z","sp":52.85},{"date":"2026-01-13T16:00:00.000Z","stockId":2294,"sp":52.31},{"stockId":2294,"date":"2026-01-12T16:00:00.000Z","sp":54.75},{"stockId":2294,"date":"2026-01-11T16:00:00.000Z","sp":53.65},{"stockId":2294,"date":"2026-01-08T16:00:00.000Z","sp":54.66},{"date":"2026-01-07T16:00:00.000Z","stockId":2294,"sp":53.11},{"date":"2026-01-06T16:00:00.000Z","stockId":2294,"sp":51.4},{"date":"2026-01-05T16:00:00.000Z","stockId":2294,"sp":50.49},{"date":"2026-01-04T16:00:00.000Z","stockId":2294,"sp":50.39},{"date":"2025-12-30T16:00:00.000Z","stockId":2294,"sp":49.55},{"date":"2025-12-29T16:00:00.000Z","stockId":2294,"sp":51.79},{"date":"2025-12-28T16:00:00.000Z","stockId":2294,"sp":52.3},{"date":"2025-12-25T16:00:00.000Z","stockId":2294,"sp":58.09},{"date":"2025-12-24T16:00:00.000Z","stockId":2294,"sp":57.79},{"date":"2025-12-23T16:00:00.000Z","stockId":2294,"sp":56.58},{"date":"2025-12-22T16:00:00.000Z","stockId":2294,"sp":56.8},{"date":"2025-12-21T16:00:00.000Z","stockId":2294,"sp":56.2},{"date":"2025-12-18T16:00:00.000Z","stockId":2294,"sp":56.38},{"date":"2025-12-17T16:00:00.000Z","stockId":2294,"sp":55.52},{"date":"2025-12-16T16:00:00.000Z","stockId":2294,"sp":56.7},{"date":"2025-12-15T16:00:00.000Z","stockId":2294,"sp":56.19},{"date":"2025-12-14T16:00:00.000Z","stockId":2294,"sp":56.5},{"date":"2025-12-11T16:00:00.000Z","stockId":2294,"sp":58.7},{"date":"2025-12-10T16:00:00.000Z","stockId":2294,"sp":59.19},{"date":"2025-12-09T16:00:00.000Z","stockId":2294,"sp":59.08},{"date":"2025-12-08T16:00:00.000Z","stockId":2294,"sp":61.1},{"date":"2025-12-07T16:00:00.000Z","stockId":2294,"sp":60.65},{"date":"2025-12-04T16:00:00.000Z","stockId":2294,"sp":60.5},{"date":"2025-12-03T16:00:00.000Z","stockId":2294,"sp":61.81},{"date":"2025-12-02T16:00:00.000Z","stockId":2294,"sp":59.78},{"date":"2025-12-01T16:00:00.000Z","stockId":2294,"sp":60.1},{"date":"2025-11-30T16:00:00.000Z","stockId":2294,"sp":61.02},{"date":"2025-11-27T16:00:00.000Z","stockId":2294,"sp":61.85},{"date":"2025-11-26T16:00:00.000Z","stockId":2294,"sp":61.77},{"date":"2025-11-25T16:00:00.000Z","stockId":2294,"sp":62.46},{"date":"2025-11-24T16:00:00.000Z","stockId":2294,"sp":59.1},{"date":"2025-11-23T16:00:00.000Z","stockId":2294,"sp":59.66},{"date":"2025-11-20T16:00:00.000Z","stockId":2294,"sp":60.1},{"date":"2025-11-19T16:00:00.000Z","stockId":2294,"sp":61.07},{"date":"2025-11-18T16:00:00.000Z","stockId":2294,"sp":60.4},{"date":"2025-11-17T16:00:00.000Z","stockId":2294,"sp":59.9},{"date":"2025-11-16T16:00:00.000Z","stockId":2294,"sp":60.23},{"date":"2025-11-13T16:00:00.000Z","stockId":2294,"sp":61.98},{"date":"2025-11-12T16:00:00.000Z","stockId":2294,"sp":62.26},{"date":"2025-11-11T16:00:00.000Z","stockId":2294,"sp":59.07},{"date":"2025-11-10T16:00:00.000Z","stockId":2294,"sp":59.73},{"date":"2025-11-09T16:00:00.000Z","stockId":2294,"sp":59.7},{"date":"2025-11-06T16:00:00.000Z","stockId":2294,"sp":58.41},{"date":"2025-11-05T16:00:00.000Z","stockId":2294,"sp":60.28},{"date":"2025-11-04T16:00:00.000Z","stockId":2294,"sp":57.74},{"date":"2025-11-03T16:00:00.000Z","stockId":2294,"sp":57.45},{"date":"2025-11-02T16:00:00.000Z","stockId":2294,"sp":60.18},{"date":"2025-10-30T16:00:00.000Z","stockId":2294,"sp":59.61},{"date":"2025-10-29T16:00:00.000Z","stockId":2294,"sp":55.5},{"date":"2025-10-28T16:00:00.000Z","stockId":2294,"sp":56.85},{"date":"2025-10-27T16:00:00.000Z","stockId":2294,"sp":56.8},{"date":"2025-10-26T16:00:00.000Z","stockId":2294,"sp":56.05},{"date":"2025-10-23T16:00:00.000Z","stockId":2294,"sp":53.8},{"date":"2025-10-22T16:00:00.000Z","stockId":2294,"sp":54.21},{"date":"2025-10-21T16:00:00.000Z","stockId":2294,"sp":54.91},{"date":"2025-10-20T16:00:00.000Z","stockId":2294,"sp":56.1},{"date":"2025-10-19T16:00:00.000Z","stockId":2294,"sp":55.73},{"date":"2025-10-16T16:00:00.000Z","stockId":2294,"sp":56.7},{"date":"2025-10-15T16:00:00.000Z","stockId":2294,"sp":56.41},{"date":"2025-10-14T16:00:00.000Z","stockId":2294,"sp":54.72},{"date":"2025-10-13T16:00:00.000Z","stockId":2294,"sp":53.32},{"date":"2025-10-12T16:00:00.000Z","stockId":2294,"sp":55.21},{"date":"2025-10-09T16:00:00.000Z","stockId":2294,"sp":56.3},{"date":"2025-10-08T16:00:00.000Z","stockId":2294,"sp":57.96},{"date":"2025-09-29T16:00:00.000Z","stockId":2294,"sp":60.35},{"date":"2025-09-28T16:00:00.000Z","stockId":2294,"sp":59.36},{"date":"2025-09-25T16:00:00.000Z","stockId":2294,"sp":60.66},{"date":"2025-09-24T16:00:00.000Z","stockId":2294,"sp":62.3},{"date":"2025-09-23T16:00:00.000Z","stockId":2294,"sp":60.24},{"date":"2025-09-22T16:00:00.000Z","stockId":2294,"sp":54.76},{"date":"2025-09-21T16:00:00.000Z","stockId":2294,"sp":51.88},{"date":"2025-09-18T16:00:00.000Z","stockId":2294,"sp":52.38},{"date":"2025-09-17T16:00:00.000Z","stockId":2294,"sp":54.5},{"date":"2025-09-16T16:00:00.000Z","stockId":2294,"sp":52.61},{"date":"2025-09-15T16:00:00.000Z","stockId":2294,"sp":52.73},{"date":"2025-09-14T16:00:00.000Z","stockId":2294,"sp":53.1},{"date":"2025-09-11T16:00:00.000Z","stockId":2294,"sp":54.55},{"date":"2025-09-10T16:00:00.000Z","stockId":2294,"sp":54.16},{"date":"2025-09-09T16:00:00.000Z","stockId":2294,"sp":54.76},{"date":"2025-09-08T16:00:00.000Z","stockId":2294,"sp":55.85},{"date":"2025-09-07T16:00:00.000Z","stockId":2294,"sp":58.46},{"date":"2025-09-04T16:00:00.000Z","stockId":2294,"sp":58.34},{"date":"2025-09-03T16:00:00.000Z","stockId":2294,"sp":54.43},{"date":"2025-09-02T16:00:00.000Z","stockId":2294,"sp":54.52},{"date":"2025-09-01T16:00:00.000Z","stockId":2294,"sp":53.16},{"date":"2025-08-31T16:00:00.000Z","stockId":2294,"sp":53.54},{"date":"2025-08-28T16:00:00.000Z","stockId":2294,"sp":50.35},{"date":"2025-08-27T16:00:00.000Z","stockId":2294,"sp":48.97},{"date":"2025-08-26T16:00:00.000Z","stockId":2294,"sp":50.02},{"date":"2025-08-25T16:00:00.000Z","stockId":2294,"sp":53.09},{"date":"2025-08-24T16:00:00.000Z","stockId":2294,"sp":53.09},{"date":"2025-08-21T16:00:00.000Z","stockId":2294,"sp":52.74},{"date":"2025-08-20T16:00:00.000Z","stockId":2294,"sp":51.29},{"date":"2025-08-19T16:00:00.000Z","stockId":2294,"sp":50.24},{"date":"2025-08-18T16:00:00.000Z","stockId":2294,"sp":50.53},{"date":"2025-08-17T16:00:00.000Z","stockId":2294,"sp":49.95},{"date":"2025-08-14T16:00:00.000Z","stockId":2294,"sp":50.24},{"date":"2025-08-13T16:00:00.000Z","stockId":2294,"sp":48.11},{"date":"2025-08-12T16:00:00.000Z","stockId":2294,"sp":48.2},{"date":"2025-08-11T16:00:00.000Z","stockId":2294,"sp":47.29},{"date":"2025-08-10T16:00:00.000Z","stockId":2294,"sp":47.49},{"date":"2025-08-07T16:00:00.000Z","stockId":2294,"sp":47.79},{"date":"2025-08-06T16:00:00.000Z","stockId":2294,"sp":47.96},{"date":"2025-08-05T16:00:00.000Z","stockId":2294,"sp":48.8},{"date":"2025-08-04T16:00:00.000Z","stockId":2294,"sp":48.77},{"date":"2025-08-03T16:00:00.000Z","stockId":2294,"sp":49.99},{"date":"2025-07-31T16:00:00.000Z","stockId":2294,"sp":51.4},{"date":"2025-07-30T16:00:00.000Z","stockId":2294,"sp":49.98},{"date":"2025-07-29T16:00:00.000Z","stockId":2294,"sp":50.53},{"date":"2025-07-28T16:00:00.000Z","stockId":2294,"sp":50.96},{"date":"2025-07-27T16:00:00.000Z","stockId":2294,"sp":49.15},{"date":"2025-07-24T16:00:00.000Z","stockId":2294,"sp":48.68},{"date":"2025-07-23T16:00:00.000Z","stockId":2294,"sp":49.5},{"date":"2025-07-22T16:00:00.000Z","stockId":2294,"sp":49.7},{"date":"2025-07-21T16:00:00.000Z","stockId":2294,"sp":50.5},{"date":"2025-07-20T16:00:00.000Z","stockId":2294,"sp":51.88},{"date":"2025-07-17T16:00:00.000Z","stockId":2294,"sp":54.4},{"date":"2025-07-16T16:00:00.000Z","stockId":2294,"sp":53.15},{"date":"2025-07-15T16:00:00.000Z","stockId":2294,"sp":48.32},{"date":"2025-07-14T16:00:00.000Z","stockId":2294,"sp":46.3},{"date":"2025-07-13T16:00:00.000Z","stockId":2294,"sp":45.42},{"date":"2025-07-10T16:00:00.000Z","stockId":2294,"sp":45.01},{"date":"2025-07-09T16:00:00.000Z","stockId":2294,"sp":45.24},{"date":"2025-07-08T16:00:00.000Z","stockId":2294,"sp":45.29},{"date":"2025-07-07T16:00:00.000Z","stockId":2294,"sp":45},{"date":"2025-07-06T16:00:00.000Z","stockId":2294,"sp":46.34},{"date":"2025-07-03T16:00:00.000Z","stockId":2294,"sp":47.43},{"date":"2025-07-02T16:00:00.000Z","stockId":2294,"sp":47.54},{"date":"2025-07-01T16:00:00.000Z","stockId":2294,"sp":47.9},{"date":"2025-06-30T16:00:00.000Z","stockId":2294,"sp":50.26},{"date":"2025-06-29T16:00:00.000Z","stockId":2294,"sp":47.33},{"date":"2025-06-26T16:00:00.000Z","stockId":2294,"sp":46.76},{"date":"2025-06-25T16:00:00.000Z","stockId":2294,"sp":46},{"date":"2025-06-24T16:00:00.000Z","stockId":2294,"sp":46.53},{"date":"2025-06-23T16:00:00.000Z","stockId":2294,"sp":47.8},{"date":"2025-06-22T16:00:00.000Z","stockId":2294,"sp":48.16},{"date":"2025-06-19T16:00:00.000Z","stockId":2294,"sp":46.92},{"date":"2025-06-18T16:00:00.000Z","stockId":2294,"sp":47.57},{"date":"2025-06-17T16:00:00.000Z","stockId":2294,"sp":48.82},{"date":"2025-06-16T16:00:00.000Z","stockId":2294,"sp":48.5},{"date":"2025-06-15T16:00:00.000Z","stockId":2294,"sp":53.86},{"date":"2025-06-12T16:00:00.000Z","stockId":2294,"sp":54.97},{"date":"2025-06-11T16:00:00.000Z","stockId":2294,"sp":54.19},{"date":"2025-06-10T16:00:00.000Z","stockId":2294,"sp":51.87},{"date":"2025-06-09T16:00:00.000Z","stockId":2294,"sp":50.7},{"date":"2025-06-08T16:00:00.000Z","stockId":2294,"sp":50.68},{"date":"2025-06-05T16:00:00.000Z","stockId":2294,"sp":47.03},{"date":"2025-06-04T16:00:00.000Z","stockId":2294,"sp":46.58},{"date":"2025-06-03T16:00:00.000Z","stockId":2294,"sp":48.35},{"date":"2025-06-02T16:00:00.000Z","stockId":2294,"sp":45.47},{"date":"2025-05-29T16:00:00.000Z","stockId":2294,"sp":45.44},{"date":"2025-05-28T16:00:00.000Z","stockId":2294,"sp":45.25},{"date":"2025-05-27T16:00:00.000Z","stockId":2294,"sp":42.86},{"date":"2025-05-26T16:00:00.000Z","stockId":2294,"sp":44.03},{"date":"2025-05-25T16:00:00.000Z","stockId":2294,"sp":43.1},{"date":"2025-05-22T16:00:00.000Z","stockId":2294,"sp":45.1},{"date":"2025-05-21T16:00:00.000Z","stockId":2294,"sp":42.8},{"date":"2025-05-20T16:00:00.000Z","stockId":2294,"sp":42.26},{"date":"2025-05-19T16:00:00.000Z","stockId":2294,"sp":42.3},{"date":"2025-05-18T16:00:00.000Z","stockId":2294,"sp":39.17},{"date":"2025-05-15T16:00:00.000Z","stockId":2294,"sp":39.23},{"date":"2025-05-14T16:00:00.000Z","stockId":2294,"sp":38.05},{"date":"2025-05-13T16:00:00.000Z","stockId":2294,"sp":38.3},{"date":"2025-05-12T16:00:00.000Z","stockId":2294,"sp":38.88},{"date":"2025-05-11T16:00:00.000Z","stockId":2294,"sp":38.55},{"date":"2025-05-08T16:00:00.000Z","stockId":2294,"sp":40.9},{"date":"2025-05-07T16:00:00.000Z","stockId":2294,"sp":40.46},{"date":"2025-05-06T16:00:00.000Z","stockId":2294,"sp":40.92},{"date":"2025-05-05T16:00:00.000Z","stockId":2294,"sp":42.79},{"date":"2025-04-29T16:00:00.000Z","stockId":2294,"sp":40.9},{"date":"2025-04-28T16:00:00.000Z","stockId":2294,"sp":40.74},{"date":"2025-04-27T16:00:00.000Z","stockId":2294,"sp":39.4},{"date":"2025-04-24T16:00:00.000Z","stockId":2294,"sp":39.65},{"date":"2025-04-23T16:00:00.000Z","stockId":2294,"sp":39.45},{"date":"2025-04-22T16:00:00.000Z","stockId":2294,"sp":37.97},{"date":"2025-04-21T16:00:00.000Z","stockId":2294,"sp":39.65},{"date":"2025-04-20T16:00:00.000Z","stockId":2294,"sp":37.86},{"date":"2025-04-17T16:00:00.000Z","stockId":2294,"sp":36.05},{"date":"2025-04-16T16:00:00.000Z","stockId":2294,"sp":35.49},{"date":"2025-04-15T16:00:00.000Z","stockId":2294,"sp":35.38},{"date":"2025-04-14T16:00:00.000Z","stockId":2294,"sp":35.5},{"date":"2025-04-13T16:00:00.000Z","stockId":2294,"sp":34.21},{"date":"2025-04-10T16:00:00.000Z","stockId":2294,"sp":33.34},{"date":"2025-04-09T16:00:00.000Z","stockId":2294,"sp":32.19},{"date":"2025-04-08T16:00:00.000Z","stockId":2294,"sp":30.67},{"date":"2025-04-07T16:00:00.000Z","stockId":2294,"sp":31.55},{"date":"2025-04-06T16:00:00.000Z","stockId":2294,"sp":31.21},{"date":"2025-04-02T16:00:00.000Z","stockId":2294,"sp":33.67},{"date":"2025-04-01T16:00:00.000Z","stockId":2294,"sp":33.86},{"date":"2025-03-31T16:00:00.000Z","stockId":2294,"sp":33.84},{"date":"2025-03-30T16:00:00.000Z","stockId":2294,"sp":32.83},{"date":"2025-03-27T16:00:00.000Z","stockId":2294,"sp":32.88},{"date":"2025-03-26T16:00:00.000Z","stockId":2294,"sp":31.92},{"date":"2025-03-25T16:00:00.000Z","stockId":2294,"sp":30.12},{"date":"2025-03-24T16:00:00.000Z","stockId":2294,"sp":30.1},{"date":"2025-03-23T16:00:00.000Z","stockId":2294,"sp":29.88},{"date":"2025-03-20T16:00:00.000Z","stockId":2294,"sp":30.18},{"date":"2025-03-19T16:00:00.000Z","stockId":2294,"sp":30.8},{"date":"2025-03-18T16:00:00.000Z","stockId":2294,"sp":30.52},{"date":"2025-03-17T16:00:00.000Z","stockId":2294,"sp":30.57},{"date":"2025-03-16T16:00:00.000Z","stockId":2294,"sp":30.56},{"date":"2025-03-13T16:00:00.000Z","stockId":2294,"sp":30.89},{"date":"2025-03-12T16:00:00.000Z","stockId":2294,"sp":30.23},{"date":"2025-03-11T16:00:00.000Z","stockId":2294,"sp":30.03},{"date":"2025-03-10T16:00:00.000Z","stockId":2294,"sp":30.21},{"date":"2025-03-09T16:00:00.000Z","stockId":2294,"sp":29.84},{"date":"2025-03-06T16:00:00.000Z","stockId":2294,"sp":29.63},{"date":"2025-03-05T16:00:00.000Z","stockId":2294,"sp":30.03},{"date":"2025-03-04T16:00:00.000Z","stockId":2294,"sp":29.49},{"date":"2025-03-03T16:00:00.000Z","stockId":2294,"sp":29.66},{"date":"2025-03-02T16:00:00.000Z","stockId":2294,"sp":29.98},{"date":"2025-02-27T16:00:00.000Z","stockId":2294,"sp":29.73},{"date":"2025-02-26T16:00:00.000Z","stockId":2294,"sp":30.3},{"date":"2025-02-25T16:00:00.000Z","stockId":2294,"sp":29.38},{"date":"2025-02-24T16:00:00.000Z","stockId":2294,"sp":28.99},{"date":"2025-02-23T16:00:00.000Z","stockId":2294,"sp":29.42},{"date":"2025-02-20T16:00:00.000Z","stockId":2294,"sp":29.82},{"date":"2025-02-19T16:00:00.000Z","stockId":2294,"sp":28.36},{"date":"2025-02-18T16:00:00.000Z","stockId":2294,"sp":28.01},{"date":"2025-02-17T16:00:00.000Z","stockId":2294,"sp":28.02},{"date":"2025-02-16T16:00:00.000Z","stockId":2294,"sp":28.05},{"date":"2025-02-13T16:00:00.000Z","stockId":2294,"sp":29.07},{"date":"2025-02-12T16:00:00.000Z","stockId":2294,"sp":29.65},{"date":"2025-02-11T16:00:00.000Z","stockId":2294,"sp":29.41},{"date":"2025-02-10T16:00:00.000Z","stockId":2294,"sp":29.6},{"date":"2025-02-09T16:00:00.000Z","stockId":2294,"sp":29.96},{"date":"2025-02-06T16:00:00.000Z","stockId":2294,"sp":29.8},{"date":"2025-02-05T16:00:00.000Z","stockId":2294,"sp":29.77},{"date":"2025-02-04T16:00:00.000Z","stockId":2294,"sp":29.7},{"date":"2025-01-26T16:00:00.000Z","stockId":2294,"sp":29.84},{"date":"2025-01-23T16:00:00.000Z","stockId":2294,"sp":29.86},{"date":"2025-01-22T16:00:00.000Z","stockId":2294,"sp":30.28},{"date":"2025-01-21T16:00:00.000Z","stockId":2294,"sp":30.8},{"date":"2025-01-20T16:00:00.000Z","stockId":2294,"sp":30.9},{"date":"2025-01-19T16:00:00.000Z","stockId":2294,"sp":31.02},{"date":"2025-01-16T16:00:00.000Z","stockId":2294,"sp":30.33},{"date":"2025-01-15T16:00:00.000Z","stockId":2294,"sp":29.62},{"date":"2025-01-14T16:00:00.000Z","stockId":2294,"sp":30.12},{"date":"2025-01-13T16:00:00.000Z","stockId":2294,"sp":30.56},{"date":"2025-01-12T16:00:00.000Z","stockId":2294,"sp":28.88},{"date":"2025-01-09T16:00:00.000Z","stockId":2294,"sp":28.91},{"date":"2025-01-08T16:00:00.000Z","stockId":2294,"sp":28.91},{"date":"2025-01-07T16:00:00.000Z","stockId":2294,"sp":28.86},{"date":"2025-01-06T16:00:00.000Z","stockId":2294,"sp":29.96},{"date":"2025-01-05T16:00:00.000Z","stockId":2294,"sp":30.79},{"date":"2025-01-02T16:00:00.000Z","stockId":2294,"sp":30.48},{"date":"2025-01-01T16:00:00.000Z","stockId":2294,"sp":30.3},{"date":"2024-12-30T16:00:00.000Z","stockId":2294,"sp":30.93},{"date":"2024-12-29T16:00:00.000Z","stockId":2294,"sp":31.46},{"date":"2024-12-26T16:00:00.000Z","stockId":2294,"sp":31.69},{"date":"2024-12-25T16:00:00.000Z","stockId":2294,"sp":31.87},{"date":"2024-12-24T16:00:00.000Z","stockId":2294,"sp":31.82},{"date":"2024-12-23T16:00:00.000Z","stockId":2294,"sp":32.27},{"date":"2024-12-22T16:00:00.000Z","stockId":2294,"sp":31.75},{"date":"2024-12-19T16:00:00.000Z","stockId":2294,"sp":32.8},{"date":"2024-12-18T16:00:00.000Z","stockId":2294,"sp":32.73},{"date":"2024-12-17T16:00:00.000Z","stockId":2294,"sp":32.9},{"date":"2024-12-16T16:00:00.000Z","stockId":2294,"sp":32.94},{"date":"2024-12-15T16:00:00.000Z","stockId":2294,"sp":33.1},{"date":"2024-12-12T16:00:00.000Z","stockId":2294,"sp":33.97},{"date":"2024-12-11T16:00:00.000Z","stockId":2294,"sp":34.18},{"date":"2024-12-10T16:00:00.000Z","stockId":2294,"sp":33.76},{"date":"2024-12-09T16:00:00.000Z","stockId":2294,"sp":34.07},{"date":"2024-12-08T16:00:00.000Z","stockId":2294,"sp":34.08},{"date":"2024-12-05T16:00:00.000Z","stockId":2294,"sp":33.3},{"date":"2024-12-04T16:00:00.000Z","stockId":2294,"sp":33.48},{"date":"2024-12-03T16:00:00.000Z","stockId":2294,"sp":33.72},{"date":"2024-12-02T16:00:00.000Z","stockId":2294,"sp":34.15},{"date":"2024-12-01T16:00:00.000Z","stockId":2294,"sp":34.62},{"date":"2024-11-28T16:00:00.000Z","stockId":2294,"sp":34.8},{"date":"2024-11-27T16:00:00.000Z","stockId":2294,"sp":34.47},{"date":"2024-11-26T16:00:00.000Z","stockId":2294,"sp":34.24},{"date":"2024-11-25T16:00:00.000Z","stockId":2294,"sp":33.24},{"date":"2024-11-24T16:00:00.000Z","stockId":2294,"sp":31.87},{"date":"2024-11-21T16:00:00.000Z","stockId":2294,"sp":31.73},{"date":"2024-11-20T16:00:00.000Z","stockId":2294,"sp":33.05},{"date":"2024-11-19T16:00:00.000Z","stockId":2294,"sp":32.53},{"date":"2024-11-18T16:00:00.000Z","stockId":2294,"sp":30.18},{"date":"2024-11-17T16:00:00.000Z","stockId":2294,"sp":30.37},{"date":"2024-11-14T16:00:00.000Z","stockId":2294,"sp":30.93},{"date":"2024-11-13T16:00:00.000Z","stockId":2294,"sp":31.18},{"date":"2024-11-12T16:00:00.000Z","stockId":2294,"sp":31.7},{"date":"2024-11-11T16:00:00.000Z","stockId":2294,"sp":32.05},{"date":"2024-11-10T16:00:00.000Z","stockId":2294,"sp":32.06},{"date":"2024-11-07T16:00:00.000Z","stockId":2294,"sp":32.43},{"date":"2024-11-06T16:00:00.000Z","stockId":2294,"sp":32.64},{"date":"2024-11-05T16:00:00.000Z","stockId":2294,"sp":32.57},{"date":"2024-11-04T16:00:00.000Z","stockId":2294,"sp":32.82},{"date":"2024-11-03T16:00:00.000Z","stockId":2294,"sp":33.3},{"date":"2024-10-31T16:00:00.000Z","stockId":2294,"sp":32.8},{"date":"2024-10-30T16:00:00.000Z","stockId":2294,"sp":32.2},{"date":"2024-10-29T16:00:00.000Z","stockId":2294,"sp":32.38},{"date":"2024-10-28T16:00:00.000Z","stockId":2294,"sp":33.01},{"date":"2024-10-27T16:00:00.000Z","stockId":2294,"sp":33.25},{"date":"2024-10-24T16:00:00.000Z","stockId":2294,"sp":32.81},{"date":"2024-10-23T16:00:00.000Z","stockId":2294,"sp":32.82},{"date":"2024-10-22T16:00:00.000Z","stockId":2294,"sp":33.31},{"date":"2024-10-21T16:00:00.000Z","stockId":2294,"sp":34.6},{"date":"2024-10-20T16:00:00.000Z","stockId":2294,"sp":36.31},{"date":"2024-10-17T16:00:00.000Z","stockId":2294,"sp":36.78},{"date":"2024-10-16T16:00:00.000Z","stockId":2294,"sp":35.21},{"date":"2024-10-15T16:00:00.000Z","stockId":2294,"sp":34.71},{"date":"2024-10-14T16:00:00.000Z","stockId":2294,"sp":34.45},{"date":"2024-10-13T16:00:00.000Z","stockId":2294,"sp":34.78},{"date":"2024-10-10T16:00:00.000Z","stockId":2294,"sp":34.86},{"date":"2024-10-09T16:00:00.000Z","stockId":2294,"sp":35.91},{"date":"2024-10-08T16:00:00.000Z","stockId":2294,"sp":34.96},{"date":"2024-10-07T16:00:00.000Z","stockId":2294,"sp":35.77},{"date":"2024-09-29T16:00:00.000Z","stockId":2294,"sp":34.66},{"date":"2024-09-26T16:00:00.000Z","stockId":2294,"sp":32.12},{"date":"2024-09-25T16:00:00.000Z","stockId":2294,"sp":31.45},{"date":"2024-09-24T16:00:00.000Z","stockId":2294,"sp":30.84},{"date":"2024-09-23T16:00:00.000Z","stockId":2294,"sp":31.15},{"date":"2024-09-22T16:00:00.000Z","stockId":2294,"sp":31.1},{"date":"2024-09-19T16:00:00.000Z","stockId":2294,"sp":31.69},{"date":"2024-09-18T16:00:00.000Z","stockId":2294,"sp":32.17},{"date":"2024-09-17T16:00:00.000Z","stockId":2294,"sp":32.56},{"date":"2024-09-12T16:00:00.000Z","stockId":2294,"sp":32.36},{"date":"2024-09-11T16:00:00.000Z","stockId":2294,"sp":32.3},{"date":"2024-09-10T16:00:00.000Z","stockId":2294,"sp":32.64},{"date":"2024-09-09T16:00:00.000Z","stockId":2294,"sp":32.16},{"date":"2024-09-08T16:00:00.000Z","stockId":2294,"sp":31.73},{"date":"2024-09-05T16:00:00.000Z","stockId":2294,"sp":31.87},{"date":"2024-09-04T16:00:00.000Z","stockId":2294,"sp":32.17},{"date":"2024-09-03T16:00:00.000Z","stockId":2294,"sp":31.86},{"date":"2024-09-02T16:00:00.000Z","stockId":2294,"sp":31.36},{"date":"2024-09-01T16:00:00.000Z","stockId":2294,"sp":30.6},{"date":"2024-08-29T16:00:00.000Z","stockId":2294,"sp":30.15},{"date":"2024-08-28T16:00:00.000Z","stockId":2294,"sp":30.38},{"date":"2024-08-27T16:00:00.000Z","stockId":2294,"sp":29.92},{"date":"2024-08-26T16:00:00.000Z","stockId":2294,"sp":29.34},{"date":"2024-08-25T16:00:00.000Z","stockId":2294,"sp":27.82},{"date":"2024-08-22T16:00:00.000Z","stockId":2294,"sp":27.91},{"date":"2024-08-21T16:00:00.000Z","stockId":2294,"sp":27.81},{"date":"2024-08-20T16:00:00.000Z","stockId":2294,"sp":27.72},{"date":"2024-08-19T16:00:00.000Z","stockId":2294,"sp":27.77},{"date":"2024-08-18T16:00:00.000Z","stockId":2294,"sp":28.33},{"date":"2024-08-15T16:00:00.000Z","stockId":2294,"sp":28.71},{"date":"2024-08-14T16:00:00.000Z","stockId":2294,"sp":28.66},{"date":"2024-08-13T16:00:00.000Z","stockId":2294,"sp":28.5},{"date":"2024-08-12T16:00:00.000Z","stockId":2294,"sp":28.9},{"date":"2024-08-11T16:00:00.000Z","stockId":2294,"sp":28.93},{"date":"2024-08-08T16:00:00.000Z","stockId":2294,"sp":28.52},{"date":"2024-08-07T16:00:00.000Z","stockId":2294,"sp":29.09},{"date":"2024-08-06T16:00:00.000Z","stockId":2294,"sp":29.05},{"date":"2024-08-05T16:00:00.000Z","stockId":2294,"sp":29.14},{"date":"2024-08-04T16:00:00.000Z","stockId":2294,"sp":28.73},{"date":"2024-08-01T16:00:00.000Z","stockId":2294,"sp":28.76},{"date":"2024-07-31T16:00:00.000Z","stockId":2294,"sp":28.85},{"date":"2024-07-30T16:00:00.000Z","stockId":2294,"sp":29},{"date":"2024-07-29T16:00:00.000Z","stockId":2294,"sp":28.46},{"date":"2024-07-28T16:00:00.000Z","stockId":2294,"sp":28.51},{"date":"2024-07-25T16:00:00.000Z","stockId":2294,"sp":28.48},{"date":"2024-07-24T16:00:00.000Z","stockId":2294,"sp":28.42},{"date":"2024-07-23T16:00:00.000Z","stockId":2294,"sp":28.25},{"date":"2024-07-22T16:00:00.000Z","stockId":2294,"sp":28.53},{"date":"2024-07-21T16:00:00.000Z","stockId":2294,"sp":29.57},{"date":"2024-07-18T16:00:00.000Z","stockId":2294,"sp":28.9},{"date":"2024-07-17T16:00:00.000Z","stockId":2294,"sp":28.43},{"date":"2024-07-16T16:00:00.000Z","stockId":2294,"sp":28.28},{"date":"2024-07-15T16:00:00.000Z","stockId":2294,"sp":27.98},{"date":"2024-07-14T16:00:00.000Z","stockId":2294,"sp":28.1},{"date":"2024-07-11T16:00:00.000Z","stockId":2294,"sp":27.9},{"date":"2024-07-10T16:00:00.000Z","stockId":2294,"sp":27.57},{"date":"2024-07-09T16:00:00.000Z","stockId":2294,"sp":27.01},{"date":"2024-07-08T16:00:00.000Z","stockId":2294,"sp":26.67},{"date":"2024-07-07T16:00:00.000Z","stockId":2294,"sp":26.76},{"date":"2024-07-04T16:00:00.000Z","stockId":2294,"sp":27.03},{"date":"2024-07-03T16:00:00.000Z","stockId":2294,"sp":25.7},{"date":"2024-07-02T16:00:00.000Z","stockId":2294,"sp":26.3},{"date":"2024-07-01T16:00:00.000Z","stockId":2294,"sp":26.95},{"date":"2024-06-30T16:00:00.000Z","stockId":2294,"sp":27.13},{"date":"2024-06-27T16:00:00.000Z","stockId":2294,"sp":26.63},{"date":"2024-06-26T16:00:00.000Z","stockId":2294,"sp":27.15},{"sp":27.89,"stockId":2294,"date":"2024-06-25T16:00:00.000Z"},{"sp":27.06,"stockId":2294,"date":"2024-06-24T16:00:00.000Z"},{"sp":27.5,"stockId":2294,"date":"2024-06-23T16:00:00.000Z"},{"sp":27.39,"stockId":2294,"date":"2024-06-20T16:00:00.000Z"},{"sp":27.18,"stockId":2294,"date":"2024-06-19T16:00:00.000Z"},{"sp":27.47,"stockId":2294,"date":"2024-06-18T16:00:00.000Z"},{"sp":27.95,"stockId":2294,"date":"2024-06-17T16:00:00.000Z"},{"sp":28.39,"stockId":2294,"date":"2024-06-16T16:00:00.000Z"},{"sp":28.54,"stockId":2294,"date":"2024-06-13T16:00:00.000Z"},{"sp":28.94,"stockId":2294,"date":"2024-06-12T16:00:00.000Z"},{"sp":27.86,"stockId":2294,"date":"2024-06-11T16:00:00.000Z"},{"sp":27.75,"stockId":2294,"date":"2024-06-10T16:00:00.000Z"},{"sp":27.26,"stockId":2294,"date":"2024-06-06T16:00:00.000Z"},{"sp":27.75,"stockId":2294,"date":"2024-06-05T16:00:00.000Z"},{"sp":28.1,"stockId":2294,"date":"2024-06-04T16:00:00.000Z"},{"sp":27.75,"stockId":2294,"date":"2024-06-03T16:00:00.000Z"},{"sp":27.06,"stockId":2294,"date":"2024-06-02T16:00:00.000Z"},{"sp":27.33,"stockId":2294,"date":"2024-05-30T16:00:00.000Z"},{"sp":26.89,"stockId":2294,"date":"2024-05-29T16:00:00.000Z"},{"sp":26.9,"stockId":2294,"date":"2024-05-28T16:00:00.000Z"},{"sp":26.89,"stockId":2294,"date":"2024-05-27T16:00:00.000Z"},{"sp":27.37,"stockId":2294,"date":"2024-05-26T16:00:00.000Z"},{"sp":27.7,"stockId":2294,"date":"2024-05-23T16:00:00.000Z"},{"sp":27.8,"stockId":2294,"date":"2024-05-22T16:00:00.000Z"},{"sp":28.33,"stockId":2294,"date":"2024-05-21T16:00:00.000Z"},{"sp":28.7,"stockId":2294,"date":"2024-05-20T16:00:00.000Z"},{"sp":29.42,"stockId":2294,"date":"2024-05-19T16:00:00.000Z"},{"sp":29.56,"stockId":2294,"date":"2024-05-16T16:00:00.000Z"},{"sp":29.56,"stockId":2294,"date":"2024-05-15T16:00:00.000Z"},{"sp":30.04,"stockId":2294,"date":"2024-05-14T16:00:00.000Z"},{"sp":30.6,"stockId":2294,"date":"2024-05-13T16:00:00.000Z"},{"sp":30.72,"stockId":2294,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2294,"sp":31.21},{"date":"2024-05-08T16:00:00.000Z","stockId":2294,"sp":31.54},{"date":"2024-05-07T16:00:00.000Z","stockId":2294,"sp":31.17},{"date":"2024-05-06T16:00:00.000Z","stockId":2294,"sp":31.49},{"date":"2024-05-05T16:00:00.000Z","stockId":2294,"sp":31.35},{"date":"2024-04-29T16:00:00.000Z","stockId":2294,"sp":31.92},{"date":"2024-04-28T16:00:00.000Z","stockId":2294,"sp":31.82},{"date":"2024-04-25T16:00:00.000Z","stockId":2294,"sp":31.26},{"date":"2024-04-24T16:00:00.000Z","stockId":2294,"sp":30.91},{"date":"2024-04-23T16:00:00.000Z","stockId":2294,"sp":29.97},{"date":"2024-04-22T16:00:00.000Z","stockId":2294,"sp":30.55},{"date":"2024-04-21T16:00:00.000Z","stockId":2294,"sp":28.8},{"date":"2024-04-18T16:00:00.000Z","stockId":2294,"sp":28.13},{"date":"2024-04-17T16:00:00.000Z","stockId":2294,"sp":28.81},{"date":"2024-04-16T16:00:00.000Z","stockId":2294,"sp":28.91},{"date":"2024-04-15T16:00:00.000Z","stockId":2294,"sp":28.8},{"date":"2024-04-14T16:00:00.000Z","stockId":2294,"sp":29.4},{"date":"2024-04-11T16:00:00.000Z","stockId":2294,"sp":28.94},{"date":"2024-04-10T16:00:00.000Z","stockId":2294,"sp":28.82},{"date":"2024-04-09T16:00:00.000Z","stockId":2294,"sp":29.19},{"date":"2024-04-08T16:00:00.000Z","stockId":2294,"sp":29.53},{"date":"2024-04-07T16:00:00.000Z","stockId":2294,"sp":29.16},{"date":"2024-04-02T16:00:00.000Z","stockId":2294,"sp":29.25},{"date":"2024-04-01T16:00:00.000Z","stockId":2294,"sp":29.09},{"date":"2024-03-31T16:00:00.000Z","stockId":2294,"sp":29.5},{"date":"2024-03-28T16:00:00.000Z","stockId":2294,"sp":29.11},{"date":"2024-03-27T16:00:00.000Z","stockId":2294,"sp":28.87},{"date":"2024-03-26T16:00:00.000Z","stockId":2294,"sp":27.91},{"date":"2024-03-25T16:00:00.000Z","stockId":2294,"sp":27.38},{"date":"2024-03-24T16:00:00.000Z","stockId":2294,"sp":27.1},{"date":"2024-03-21T16:00:00.000Z","stockId":2294,"sp":27.73},{"date":"2024-03-20T16:00:00.000Z","stockId":2294,"sp":28.43},{"date":"2024-03-19T16:00:00.000Z","stockId":2294,"sp":28.18},{"date":"2024-03-18T16:00:00.000Z","stockId":2294,"sp":28.4},{"date":"2024-03-17T16:00:00.000Z","stockId":2294,"sp":29.26},{"date":"2024-03-14T16:00:00.000Z","stockId":2294,"sp":29.34},{"date":"2024-03-13T16:00:00.000Z","stockId":2294,"sp":28.27},{"date":"2024-03-12T16:00:00.000Z","stockId":2294,"sp":27.5},{"date":"2024-03-11T16:00:00.000Z","stockId":2294,"sp":27.78},{"date":"2024-03-10T16:00:00.000Z","stockId":2294,"sp":27.78},{"date":"2024-03-07T16:00:00.000Z","stockId":2294,"sp":27.42},{"date":"2024-03-06T16:00:00.000Z","stockId":2294,"sp":27.21},{"date":"2024-03-05T16:00:00.000Z","stockId":2294,"sp":27.9},{"date":"2024-03-04T16:00:00.000Z","stockId":2294,"sp":28.77},{"date":"2024-03-03T16:00:00.000Z","stockId":2294,"sp":29.01},{"date":"2024-02-29T16:00:00.000Z","stockId":2294,"sp":28.83},{"date":"2024-02-28T16:00:00.000Z","stockId":2294,"sp":29.2},{"date":"2024-02-27T16:00:00.000Z","stockId":2294,"sp":28.58},{"date":"2024-02-26T16:00:00.000Z","stockId":2294,"sp":28.93},{"date":"2024-02-25T16:00:00.000Z","stockId":2294,"sp":28.59},{"date":"2024-02-22T16:00:00.000Z","stockId":2294,"sp":28.48},{"date":"2024-02-21T16:00:00.000Z","stockId":2294,"sp":28.97},{"date":"2024-02-20T16:00:00.000Z","stockId":2294,"sp":28.98},{"date":"2024-02-19T16:00:00.000Z","stockId":2294,"sp":29.36},{"date":"2024-02-18T16:00:00.000Z","stockId":2294,"sp":29.56},{"date":"2024-02-07T16:00:00.000Z","stockId":2294,"sp":30.94},{"date":"2024-02-06T16:00:00.000Z","stockId":2294,"sp":30.28},{"date":"2024-02-05T16:00:00.000Z","stockId":2294,"sp":27.53},{"date":"2024-02-04T16:00:00.000Z","stockId":2294,"sp":25.03},{"date":"2024-02-01T16:00:00.000Z","stockId":2294,"sp":25.19},{"date":"2024-01-31T16:00:00.000Z","stockId":2294,"sp":25.91},{"date":"2024-01-30T16:00:00.000Z","stockId":2294,"sp":25.93},{"date":"2024-01-29T16:00:00.000Z","stockId":2294,"sp":26.89},{"date":"2024-01-28T16:00:00.000Z","stockId":2294,"sp":27.73},{"date":"2024-01-25T16:00:00.000Z","stockId":2294,"sp":27.86},{"date":"2024-01-24T16:00:00.000Z","stockId":2294,"sp":28.9},{"date":"2024-01-23T16:00:00.000Z","stockId":2294,"sp":27.77},{"date":"2024-01-22T16:00:00.000Z","stockId":2294,"sp":27.68},{"date":"2024-01-21T16:00:00.000Z","stockId":2294,"sp":27.4},{"date":"2024-01-18T16:00:00.000Z","stockId":2294,"sp":28.95},{"date":"2024-01-17T16:00:00.000Z","stockId":2294,"sp":29.26},{"date":"2024-01-16T16:00:00.000Z","stockId":2294,"sp":29.1},{"date":"2024-01-15T16:00:00.000Z","stockId":2294,"sp":30.33},{"date":"2024-01-14T16:00:00.000Z","stockId":2294,"sp":30.4},{"date":"2024-01-11T16:00:00.000Z","stockId":2294,"sp":30},{"date":"2024-01-10T16:00:00.000Z","stockId":2294,"sp":30.97},{"date":"2024-01-09T16:00:00.000Z","stockId":2294,"sp":30.61},{"date":"2024-01-08T16:00:00.000Z","stockId":2294,"sp":31.1},{"date":"2024-01-07T16:00:00.000Z","stockId":2294,"sp":30.89},{"date":"2024-01-04T16:00:00.000Z","stockId":2294,"sp":31.08},{"date":"2024-01-03T16:00:00.000Z","stockId":2294,"sp":31.44},{"date":"2024-01-02T16:00:00.000Z","stockId":2294,"sp":32.48},{"date":"2024-01-01T16:00:00.000Z","stockId":2294,"sp":32.62},{"date":"2023-12-28T16:00:00.000Z","stockId":2294,"sp":32.66},{"date":"2023-12-27T16:00:00.000Z","stockId":2294,"sp":31.6},{"date":"2023-12-26T16:00:00.000Z","stockId":2294,"sp":32.07},{"date":"2023-12-25T16:00:00.000Z","stockId":2294,"sp":31.64},{"date":"2023-12-24T16:00:00.000Z","stockId":2294,"sp":32.66},{"date":"2023-12-21T16:00:00.000Z","stockId":2294,"sp":30.54},{"date":"2023-12-20T16:00:00.000Z","stockId":2294,"sp":31.51},{"date":"2023-12-19T16:00:00.000Z","stockId":2294,"sp":31.56},{"date":"2023-12-18T16:00:00.000Z","stockId":2294,"sp":31.83},{"date":"2023-12-17T16:00:00.000Z","stockId":2294,"sp":32.24},{"date":"2023-12-14T16:00:00.000Z","stockId":2294,"sp":32.29},{"date":"2023-12-13T16:00:00.000Z","stockId":2294,"sp":33.22},{"date":"2023-12-12T16:00:00.000Z","stockId":2294,"sp":32.9},{"date":"2023-12-11T16:00:00.000Z","stockId":2294,"sp":32.7},{"date":"2023-12-10T16:00:00.000Z","stockId":2294,"sp":32.75},{"date":"2023-12-07T16:00:00.000Z","stockId":2294,"sp":32.62},{"date":"2023-12-06T16:00:00.000Z","stockId":2294,"sp":32.61},{"date":"2023-12-05T16:00:00.000Z","stockId":2294,"sp":32.83},{"date":"2023-12-04T16:00:00.000Z","stockId":2294,"sp":32.52},{"date":"2023-12-03T16:00:00.000Z","stockId":2294,"sp":32.63},{"date":"2023-11-30T16:00:00.000Z","stockId":2294,"sp":33.11},{"date":"2023-11-29T16:00:00.000Z","stockId":2294,"sp":33.54},{"date":"2023-11-28T16:00:00.000Z","stockId":2294,"sp":33.62},{"date":"2023-11-27T16:00:00.000Z","stockId":2294,"sp":33.59},{"date":"2023-11-26T16:00:00.000Z","stockId":2294,"sp":32.85},{"date":"2023-11-23T16:00:00.000Z","stockId":2294,"sp":32.51},{"date":"2023-11-22T16:00:00.000Z","stockId":2294,"sp":32.68},{"date":"2023-11-21T16:00:00.000Z","stockId":2294,"sp":31.82},{"date":"2023-11-20T16:00:00.000Z","stockId":2294,"sp":31.66},{"date":"2023-11-19T16:00:00.000Z","stockId":2294,"sp":32.17},{"date":"2023-11-16T16:00:00.000Z","stockId":2294,"sp":32.21},{"date":"2023-11-15T16:00:00.000Z","stockId":2294,"sp":31.97},{"date":"2023-11-14T16:00:00.000Z","stockId":2294,"sp":32.14},{"date":"2023-11-13T16:00:00.000Z","stockId":2294,"sp":31.71},{"date":"2023-11-12T16:00:00.000Z","stockId":2294,"sp":31.9},{"date":"2023-11-09T16:00:00.000Z","stockId":2294,"sp":32.4},{"date":"2023-11-08T16:00:00.000Z","stockId":2294,"sp":32.74},{"date":"2023-11-07T16:00:00.000Z","stockId":2294,"sp":33.26},{"date":"2023-11-06T16:00:00.000Z","stockId":2294,"sp":32.86},{"date":"2023-11-05T16:00:00.000Z","stockId":2294,"sp":33.16},{"date":"2023-11-02T16:00:00.000Z","stockId":2294,"sp":32.35},{"date":"2023-11-01T16:00:00.000Z","stockId":2294,"sp":31.94},{"date":"2023-10-31T16:00:00.000Z","stockId":2294,"sp":31.94},{"date":"2023-10-30T16:00:00.000Z","stockId":2294,"sp":32.55},{"date":"2023-10-29T16:00:00.000Z","stockId":2294,"sp":32.23},{"date":"2023-10-26T16:00:00.000Z","stockId":2294,"sp":30.5},{"date":"2023-10-25T16:00:00.000Z","stockId":2294,"sp":29.64},{"date":"2023-10-24T16:00:00.000Z","stockId":2294,"sp":29.12},{"date":"2023-10-23T16:00:00.000Z","stockId":2294,"sp":29.23},{"date":"2023-10-22T16:00:00.000Z","stockId":2294,"sp":29.24},{"date":"2023-10-19T16:00:00.000Z","stockId":2294,"sp":28.47},{"date":"2023-10-18T16:00:00.000Z","stockId":2294,"sp":28.86},{"date":"2023-10-17T16:00:00.000Z","stockId":2294,"sp":29.3},{"date":"2023-10-16T16:00:00.000Z","stockId":2294,"sp":30},{"date":"2023-10-15T16:00:00.000Z","stockId":2294,"sp":30},{"date":"2023-10-12T16:00:00.000Z","stockId":2294,"sp":30.53},{"date":"2023-10-11T16:00:00.000Z","stockId":2294,"sp":30.12},{"date":"2023-10-10T16:00:00.000Z","stockId":2294,"sp":29.8},{"date":"2023-10-09T16:00:00.000Z","stockId":2294,"sp":28.56},{"date":"2023-10-08T16:00:00.000Z","stockId":2294,"sp":28.97},{"date":"2023-09-27T16:00:00.000Z","stockId":2294,"sp":29.65},{"date":"2023-09-26T16:00:00.000Z","stockId":2294,"sp":29.28},{"date":"2023-09-25T16:00:00.000Z","stockId":2294,"sp":29.09},{"date":"2023-09-24T16:00:00.000Z","stockId":2294,"sp":28.91},{"date":"2023-09-21T16:00:00.000Z","stockId":2294,"sp":27.97},{"date":"2023-09-20T16:00:00.000Z","stockId":2294,"sp":27.64},{"date":"2023-09-19T16:00:00.000Z","stockId":2294,"sp":28.2},{"date":"2023-09-18T16:00:00.000Z","stockId":2294,"sp":28.86},{"date":"2023-09-17T16:00:00.000Z","stockId":2294,"sp":28.74},{"date":"2023-09-14T16:00:00.000Z","stockId":2294,"sp":28.3},{"date":"2023-09-13T16:00:00.000Z","stockId":2294,"sp":26.97},{"date":"2023-09-12T16:00:00.000Z","stockId":2294,"sp":26.64},{"date":"2023-09-11T16:00:00.000Z","stockId":2294,"sp":26.93},{"date":"2023-09-10T16:00:00.000Z","stockId":2294,"sp":26.5},{"date":"2023-09-07T16:00:00.000Z","stockId":2294,"sp":25.65},{"date":"2023-09-06T16:00:00.000Z","stockId":2294,"sp":25.67},{"date":"2023-09-05T16:00:00.000Z","stockId":2294,"sp":26.52},{"date":"2023-09-04T16:00:00.000Z","stockId":2294,"sp":27.02},{"date":"2023-09-03T16:00:00.000Z","stockId":2294,"sp":27.23},{"date":"2023-08-31T16:00:00.000Z","stockId":2294,"sp":27.51},{"date":"2023-08-30T16:00:00.000Z","stockId":2294,"sp":27.65},{"date":"2023-08-29T16:00:00.000Z","stockId":2294,"sp":27.5},{"date":"2023-08-28T16:00:00.000Z","stockId":2294,"sp":27.94},{"date":"2023-08-27T16:00:00.000Z","stockId":2294,"sp":26.89},{"date":"2023-08-24T16:00:00.000Z","stockId":2294,"sp":27.36},{"date":"2023-08-23T16:00:00.000Z","stockId":2294,"sp":27.83},{"date":"2023-08-22T16:00:00.000Z","stockId":2294,"sp":26.68},{"date":"2023-08-21T16:00:00.000Z","stockId":2294,"sp":27.35},{"date":"2023-08-20T16:00:00.000Z","stockId":2294,"sp":27.63},{"date":"2023-08-17T16:00:00.000Z","stockId":2294,"sp":27.84},{"date":"2023-08-16T16:00:00.000Z","stockId":2294,"sp":28.34},{"date":"2023-08-15T16:00:00.000Z","stockId":2294,"sp":28.36},{"date":"2023-08-14T16:00:00.000Z","stockId":2294,"sp":28.25},{"date":"2023-08-13T16:00:00.000Z","stockId":2294,"sp":28.1},{"date":"2023-08-10T16:00:00.000Z","stockId":2294,"sp":27.46},{"date":"2023-08-09T16:00:00.000Z","stockId":2294,"sp":27.65},{"date":"2023-08-08T16:00:00.000Z","stockId":2294,"sp":28},{"date":"2023-08-07T16:00:00.000Z","stockId":2294,"sp":27.58},{"date":"2023-08-06T16:00:00.000Z","stockId":2294,"sp":27.6},{"date":"2023-08-03T16:00:00.000Z","stockId":2294,"sp":29.66},{"date":"2023-08-02T16:00:00.000Z","stockId":2294,"sp":31.15},{"date":"2023-08-01T16:00:00.000Z","stockId":2294,"sp":30.54},{"date":"2023-07-31T16:00:00.000Z","stockId":2294,"sp":31.85},{"date":"2023-07-30T16:00:00.000Z","stockId":2294,"sp":32.11},{"date":"2023-07-27T16:00:00.000Z","stockId":2294,"sp":33.64},{"date":"2023-07-26T16:00:00.000Z","stockId":2294,"sp":32.96},{"date":"2023-07-25T16:00:00.000Z","stockId":2294,"sp":33.29},{"date":"2023-07-24T16:00:00.000Z","stockId":2294,"sp":33.21},{"date":"2023-07-23T16:00:00.000Z","stockId":2294,"sp":33.56}],"dateFlag":"day"}