window.pageData = {"stock":{"_id":2304,"stockCode":"002304","exchange":"sz","market":"a","stockType":"company","followedNum":54896,"ipoDate":"2009-11-05T16:00:00.000Z","areaCode":"cn","blackenedNum":83,"provinceCode":10,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2304,"memoNum":101,"establishDate":"2002-12-26T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"洋河股份","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"yhgf","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"宿迁市国有资产监督管理委员会","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-26T16:00:00.000Z"],"lastExpectedDate":"2026-08-26T16:00:00.000Z","lastUpdated":"2026-07-23T19:09:06.238Z"}],"province":{"shortName":"江苏"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000340301,"stockCode":"340301","name":"白酒","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":340301,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":19.392109023763016},"pb":{"mcw":4.0860396027576975},"ps_ttm":{"mcw":6.776462996270697},"dyr":{"mcw":0.04513398687052716}},"staticDividendYieldRatio":0.045143956971013734},"industryGroup":{"cni":[{"_id":2000000000005,"stockCode":"C05","exchange":"sz","stockType":"industry","source":"cni","tickerId":5,"name":"主要消费"},{"_id":2000000000503,"stockCode":"C0503","exchange":"sz","stockType":"industry","source":"cni","tickerId":503,"name":"食品饮料与烟草"},{"_id":2000000050302,"stockCode":"C050302","exchange":"sz","stockType":"industry","source":"cni","tickerId":50302,"name":"饮料"}],"sw":[{"_id":2010000340000,"stockCode":"340000","name":"食品饮料","stockType":"industry","exchange":"sw","tickerId":340000,"source":"sw"},{"_id":2010000340300,"stockCode":"340300","name":"饮料制造","stockType":"industry","exchange":"sw","tickerId":340300,"source":"sw"},{"_id":2010000340301,"stockCode":"340301","name":"白酒","stockType":"industry","exchange":"sw","tickerId":340301,"source":"sw"}],"sw_2021":[{"_id":2020000340000,"stockCode":"340000","name":"食品饮料","stockType":"industry","exchange":"sw_2021","tickerId":340000,"source":"sw_2021"},{"_id":2020000340500,"stockCode":"340500","name":"白酒","stockType":"industry","exchange":"sw_2021","tickerId":340500,"source":"sw_2021"},{"_id":2020000340501,"stockCode":"340501","name":"白酒","stockType":"industry","exchange":"sw_2021","tickerId":340501,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399997,"stockCode":"399997","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399997,"name":"中证白酒","weighting":0.079408},{"_id":1000000399987,"stockCode":"399987","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399987,"name":"中证酒","weighting":0.051032},{"_id":1000000399617,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399617","tickerId":399617,"source":"cni","name":"深证消费","weighting":0.0465},{"_id":1000001730094,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30094","tickerId":1730094,"source":"csi","name":"消费红利","weighting":0.026366},{"_id":1000000399396,"stockCode":"399396","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399396,"name":"国证食品","weighting":0.0231},{"_id":1000000000815,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000815","tickerId":815,"source":"csi","name":"细分食品","weighting":0.022787},{"_id":1000000000807,"stockCode":"000807","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":807,"name":"食品饮料","weighting":0.02246},{"_id":1000000930653,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930653","tickerId":930653,"source":"csi","name":"CS食品饮","weighting":0.022332},{"_id":1000000000932,"stockCode":"000932","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":932,"name":"中证消费","weighting":0.022},{"_id":1000000000990,"stockCode":"000990","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":990,"name":"全指消费","weighting":0.01727},{"_id":1000000000912,"stockCode":"000912","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":912,"name":"300消费","weighting":0.0149},{"_id":1000000399701,"stockCode":"399701","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399701,"name":"深证F60","weighting":0.00923},{"_id":1000000000824,"stockCode":"000824","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":824,"name":"国企红利","weighting":0.00916},{"_id":1000001730089,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30089","tickerId":1730089,"source":"csi","name":"红利潜力","weighting":0.00788},{"_id":1000000000942,"stockCode":"000942","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":942,"name":"内地消费","weighting":0.00779},{"_id":1000000399702,"stockCode":"399702","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399702,"name":"深证F120","weighting":0.00699},{"_id":1000000399348,"stockCode":"399348","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399348,"name":"深证价值","weighting":0.0057},{"_id":1000000930992,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930992","tickerId":930992,"source":"csi","name":"沪港深红利低波","weighting":0.00544},{"_id":1000000000806,"stockCode":"000806","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":806,"name":"消费服务","weighting":0.0044},{"_id":1000000399005,"stockCode":"399005","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399005,"name":"中小板指","weighting":0.0044},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0039},{"_id":1000000000963,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000963","tickerId":963,"source":"csi","name":"中证下游","weighting":0.00318},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0031},{"_id":1000000931403,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931403","tickerId":931403,"source":"csi","name":"品牌工程","weighting":0.0026},{"_id":1000000399612,"stockCode":"399612","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399612,"name":"中创100","weighting":0.0024},{"_id":1000000931168,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931168","tickerId":931168,"source":"csi","name":"绿色价值100","weighting":0.0023},{"_id":1000000931381,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931381","tickerId":931381,"source":"csi","name":"中证长三角","weighting":0.0023},{"_id":1000000000904,"stockCode":"000904","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":904,"name":"中证200","weighting":0.00218},{"_id":1000000399330,"stockCode":"399330","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399330,"name":"深证100","weighting":0.0021},{"_id":1000000399364,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399364","tickerId":399364,"source":"cni","name":"消费100","weighting":0.0017},{"_id":1000000931268,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931268","tickerId":931268,"source":"csi","name":"持续发展","weighting":0.00167},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0015},{"_id":1000000399007,"stockCode":"399007","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399007,"name":"深证300","weighting":0.0014},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0012},{"_id":1000000000969,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000969","tickerId":969,"source":"csi","name":"300非周","weighting":0.00113},{"_id":1000000000842,"stockCode":"000842","stockType":"index","exchange":"csi","source":"csi","areaCode":"cn","tickerId":842,"name":"800等权","weighting":0.00108},{"_id":1000000000907,"stockCode":"000907","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":907,"name":"中证700","weighting":0.00105},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00105},{"_id":1000000399314,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399314","tickerId":399314,"source":"cni","name":"巨潮大盘","weighting":0.001},{"_id":1000000931142,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931142","tickerId":931142,"source":"csi","name":"东证竞争","weighting":0.00085},{"_id":1000000000300,"stockCode":"000300","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":300,"name":"沪深300","weighting":0.00081},{"_id":1000000931395,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931395","tickerId":931395,"source":"csi","name":"沪港深300","weighting":0.00069},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0006},{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":906,"name":"中证800","weighting":0.00058},{"_id":1000001730455,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30455","tickerId":1730455,"source":"csi","name":"沪港深500","weighting":0.00048},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00038},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00038}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.chinayanghe.com","companyName":"江苏洋河酒厂股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2304,"type":"tr_dri","cagr_p_r_fs":0.05331380705812161,"cagr_p_r_fys":-0.3120969048659007,"cagr_p_r_y1":-0.39250895611449277,"cagr_p_r_y3":-0.2935833920579156,"cagr_p_r_y5":-0.24207650717778328,"p_r_fs":1.3822855523128572,"cagr_p_r_d30":0.02711981313778722,"cagr_p_r_d60":-0.04188869528903516,"cagr_p_r_d90":-0.16215692804401094,"last_data_date":"2026-07-22T16:00:00.000Z","period_date":"2009-11-05T16:00:00.000Z","cagr_p_r_y10":-0.02503581402008548,"cagr_p_r_d14":0.0693411264612116,"cagr_p_r_d7":0.001991535972118541},"shnc":{"stockId":2304,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":167555,"shnc_d90":0.05042912401025634,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":167555,"shnc_q1":0.05042912401025634,"shnc_q2":0.021166246145220072,"shnc_q3":-0.12149763013296422,"shnc_y1":-0.10674016537208719,"shnc_y2":-0.08699821818756437},"ple":{"stockId":2304,"type":"ple","pc":2,"ps":1147200,"ps_mc":46174800,"ps_sc_r":0.0008,"ps_shbt10sh_r":0.0010914509320271199,"last_data_date":"2026-07-16T16:00:00.000Z"},"mtasl":{"stockId":2304,"type":"mtasl","last_data_date":"2026-07-22T16:00:00.000Z","spc":-0.0142,"mtaslb":1315851984,"mtaslb_mc_r":0.021701917199086943,"mtaslb_fbc":11843058,"mtaslb_fb":1302825232,"mtaslb_smc":1900,"mtaslb_sb":13026752,"fb_mc_rc_d1":0.00019532368930940807,"fb_mc_rc_d5":-0.000017753021845484532,"fb_mc_rc_d20":-0.0008745892971256176,"fb_mc_rc_d60":-0.0007180869210002177,"fb_mc_rc_d120":-0.0013073977507583687,"sb_mc_rc_d1":-0.0000014008099919705904,"sb_mc_rc_d5":0.000014383622767761887,"sb_mc_rc_d20":0.000015070686662455052,"sb_mc_rc_d60":0.000016534792663932404,"sb_mc_rc_d120":0.000007580099144975913,"npa_o_f_d1":11843058,"npa_o_f_d120":-80740103,"npa_o_f_d20":-51279322,"npa_o_f_d5":-891763,"npa_o_f_d60":-37731601,"fb_mc_rc_d240":-0.00447721086815314,"npa_o_f_d240":-417495458},"mm_ha":{"stockId":2304,"type":"mm_ha","mm_sh":17146027,"mm_sha":654120930,"mm_sh_cap_r":0.011382048989222933,"spc":-0.0114,"mm_shc_v_r":-0.2870848570788865,"mm_sh_nba_d1":-78771602.52657288,"mm_sh_nba_d5":-78771602.52657288,"mm_sh_nba_d20":-78771602.52657288,"mm_sh_nba_d60":-78771602.52657288,"mm_sh_nba_d120":-251833259.38914597,"mm_sh_nba_d240":-1424218185.823168,"mm_sh_cap_rc_d1":-0.0007660566277726214,"mm_sh_cap_rc_d5":-0.0007660566277726214,"mm_sh_cap_rc_d20":-0.0007660566277726214,"mm_sh_cap_rc_d60":-0.0007660566277726214,"mm_sh_cap_rc_d120":-0.002549784729056188,"mm_sh_nbv_d1":-1153995,"mm_sh_nbv_d5":-1153995,"mm_sh_nbv_d20":-1153995,"mm_sh_nbv_d60":-1153995,"mm_sh_nbv_d120":-3841020,"mm_sh_nbv_d240":-17933362,"mm_sh_nbp_d1":6251457.129745197,"mm_sh_nbp_d5":63532349.56021408,"mm_sh_nbp_d20":63532349.56021408,"mm_sh_nbp_d60":63532349.56021408,"mm_sh_nbp_d120":39499998.280377835,"mm_sh_nbp_d240":-27801692.798299495,"mm_sh_nbpr_d1":0.07936181224237915,"mm_sh_nbpr_d5":0.06038138912211343,"mm_sh_nbpr_d20":0.06038138912211343,"mm_sh_nbpr_d60":0.06038138912211343,"mm_sh_nbpr_d120":0.03728134225320951,"mm_sh_nbpr_d240":-0.0298447399160015,"mm_sh_cap_rc_d240":-0.011904705668868303,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":-0.006360453731018011,"mm_shc_v_r_d20":-0.014354242853944325,"mm_shc_v_r_d240":-0.011169267279258478,"mm_shc_v_r_d5":-0.0574169714157773,"mm_shc_v_r_d60":-0.004784747617981441,"mm_sh_cap_rc_q1":-0.002109549859696719,"mm_sh_cap_rc_q2":-0.0013766854012534774,"mm_sh_cap_rc_q3":-0.0014389300953463694,"mm_sh_cap_rc_q4":-0.002204986723118991,"mm_sh_nba_q1":-121566917.77168432,"mm_sh_nba_q2":-64832080.6029303,"mm_sh_nba_q3":-70535941.01347023,"mm_sh_nba_q4":-149307543.54004312,"mm_sh_nbv_q1":-3177846,"mm_sh_nbv_q2":-2073852,"mm_sh_nbv_q3":-2167618,"mm_sh_nbv_q4":-3321613}},"priceMetrics":{"pe_ttm":59.70831092001584,"d_pe_ttm":64.15109216493575,"pb":1.289360633478519,"pb_wo_gw":1.2935109012507455,"dyr":0.036521739134063085,"mc":60634414228.5,"mc_om":60634414228.5,"sp":40.25,"spc":-0.0142,"ta":260494555,"to_r":0.004309319541981335,"cmc":60632983341,"ecmc":23379233510.5,"ecmc_psh":139532,"shn":167555},"differentMarketStocks":[],"staticDividendYieldRatio":0.036521739134063085},"shareholdersEquityChangeData":[{"_id":"68bf3271665b7f6bccb76660","stockId":2304,"source":"cn_info","shareholderName":"公司第一期核心骨干持股计划","declarationDate":"2025-08-08T16:00:00.000Z","date":"2025-08-08T16:00:00.000Z","changeQuantity":-2739303,"sharesChangeRatio":0.00182,"sharesHeldAfterChange":0.0042,"quantityHeldAfterChange":6379081,"stock":{"_id":2304,"stockCode":"002304","exchange":"sz","market":"a","stockType":"company","followedNum":54896,"areaCode":"cn","blackenedNum":83,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2304,"memoNum":101,"currency":"CNY","name":"洋河股份","isFollowed":false}}],"priceMetricsList":[{"stockId":2304,"date":"2026-07-22T16:00:00.000Z","sp":40.25},{"date":"2026-07-21T16:00:00.000Z","stockId":2304,"sp":40.83},{"date":"2026-07-20T16:00:00.000Z","stockId":2304,"sp":40.27},{"date":"2026-07-19T16:00:00.000Z","stockId":2304,"sp":40.94},{"date":"2026-07-16T16:00:00.000Z","stockId":2304,"sp":39.77},{"date":"2026-07-15T16:00:00.000Z","stockId":2304,"sp":40.17},{"stockId":2304,"date":"2026-07-14T16:00:00.000Z","sp":39.69},{"stockId":2304,"date":"2026-07-13T16:00:00.000Z","sp":38.08},{"stockId":2304,"date":"2026-07-12T16:00:00.000Z","sp":38.1},{"date":"2026-07-09T16:00:00.000Z","stockId":2304,"sp":38.65},{"stockId":2304,"date":"2026-07-08T16:00:00.000Z","sp":37.64},{"stockId":2304,"date":"2026-07-07T16:00:00.000Z","sp":38.21},{"date":"2026-07-06T16:00:00.000Z","stockId":2304,"sp":37.92},{"stockId":2304,"date":"2026-07-05T16:00:00.000Z","sp":39.19},{"stockId":2304,"date":"2026-07-02T16:00:00.000Z","sp":38.68},{"date":"2026-07-01T16:00:00.000Z","stockId":2304,"sp":38.41},{"date":"2026-06-30T16:00:00.000Z","stockId":2304,"sp":38.61},{"stockId":2304,"date":"2026-06-29T16:00:00.000Z","sp":38.15},{"date":"2026-06-28T16:00:00.000Z","stockId":2304,"sp":40.06},{"date":"2026-06-25T16:00:00.000Z","stockId":2304,"sp":39.22},{"date":"2026-06-24T16:00:00.000Z","stockId":2304,"sp":40.17},{"date":"2026-06-23T16:00:00.000Z","stockId":2304,"sp":39.98},{"stockId":2304,"date":"2026-06-22T16:00:00.000Z","sp":40.68},{"date":"2026-06-21T16:00:00.000Z","stockId":2304,"sp":41.25},{"date":"2026-06-17T16:00:00.000Z","stockId":2304,"sp":41.03},{"date":"2026-06-16T16:00:00.000Z","stockId":2304,"sp":42.08},{"stockId":2304,"date":"2026-06-15T16:00:00.000Z","sp":42.8},{"stockId":2304,"date":"2026-06-14T16:00:00.000Z","sp":43.09},{"stockId":2304,"date":"2026-06-11T16:00:00.000Z","sp":43},{"stockId":2304,"date":"2026-06-10T16:00:00.000Z","sp":43.36},{"date":"2026-06-09T16:00:00.000Z","stockId":2304,"sp":43.24},{"stockId":2304,"date":"2026-06-08T16:00:00.000Z","sp":41.98},{"date":"2026-06-07T16:00:00.000Z","stockId":2304,"sp":42.25},{"date":"2026-06-04T16:00:00.000Z","stockId":2304,"sp":43.3},{"date":"2026-06-03T16:00:00.000Z","stockId":2304,"sp":43.01},{"stockId":2304,"date":"2026-06-02T16:00:00.000Z","sp":44.02},{"stockId":2304,"date":"2026-06-01T16:00:00.000Z","sp":44.69},{"stockId":2304,"date":"2026-05-31T16:00:00.000Z","sp":45.59},{"stockId":2304,"date":"2026-05-28T16:00:00.000Z","sp":45.39},{"date":"2026-05-27T16:00:00.000Z","stockId":2304,"sp":43.86},{"date":"2026-05-26T16:00:00.000Z","stockId":2304,"sp":45.21},{"date":"2026-05-25T16:00:00.000Z","stockId":2304,"sp":44.19},{"date":"2026-05-24T16:00:00.000Z","stockId":2304,"sp":44.47},{"stockId":2304,"date":"2026-05-21T16:00:00.000Z","sp":43.61},{"date":"2026-05-20T16:00:00.000Z","stockId":2304,"sp":44.6},{"date":"2026-05-19T16:00:00.000Z","stockId":2304,"sp":44.85},{"date":"2026-05-18T16:00:00.000Z","stockId":2304,"sp":45.15},{"date":"2026-05-17T16:00:00.000Z","stockId":2304,"sp":45.12},{"stockId":2304,"date":"2026-05-14T16:00:00.000Z","sp":45.95},{"date":"2026-05-13T16:00:00.000Z","stockId":2304,"sp":47.15},{"date":"2026-05-12T16:00:00.000Z","stockId":2304,"sp":47.02},{"stockId":2304,"date":"2026-05-11T16:00:00.000Z","sp":47.62},{"stockId":2304,"date":"2026-05-10T16:00:00.000Z","sp":48.29},{"stockId":2304,"date":"2026-05-07T16:00:00.000Z","sp":48.3},{"stockId":2304,"date":"2026-05-06T16:00:00.000Z","sp":48.63},{"stockId":2304,"date":"2026-05-05T16:00:00.000Z","sp":48.68},{"date":"2026-04-29T16:00:00.000Z","stockId":2304,"sp":49.23},{"stockId":2304,"date":"2026-04-28T16:00:00.000Z","sp":49.78},{"stockId":2304,"date":"2026-04-27T16:00:00.000Z","sp":49.5},{"date":"2026-04-26T16:00:00.000Z","stockId":2304,"sp":49.43},{"stockId":2304,"date":"2026-04-23T16:00:00.000Z","sp":49.87},{"date":"2026-04-22T16:00:00.000Z","stockId":2304,"sp":50.03},{"date":"2026-04-21T16:00:00.000Z","stockId":2304,"sp":49.42},{"stockId":2304,"date":"2026-04-20T16:00:00.000Z","sp":49.73},{"stockId":2304,"date":"2026-04-19T16:00:00.000Z","sp":49.95},{"date":"2026-04-16T16:00:00.000Z","stockId":2304,"sp":49.74},{"date":"2026-04-15T16:00:00.000Z","stockId":2304,"sp":50.4},{"stockId":2304,"date":"2026-04-14T16:00:00.000Z","sp":50.52},{"date":"2026-04-13T16:00:00.000Z","stockId":2304,"sp":50.4},{"date":"2026-04-12T16:00:00.000Z","stockId":2304,"sp":50.12},{"stockId":2304,"date":"2026-04-09T16:00:00.000Z","sp":50.27},{"date":"2026-04-08T16:00:00.000Z","stockId":2304,"sp":49.92},{"stockId":2304,"date":"2026-04-07T16:00:00.000Z","sp":50.69},{"stockId":2304,"date":"2026-04-06T16:00:00.000Z","sp":49.77},{"date":"2026-04-02T16:00:00.000Z","stockId":2304,"sp":50.66},{"date":"2026-04-01T16:00:00.000Z","stockId":2304,"sp":51.85},{"stockId":2304,"date":"2026-03-31T16:00:00.000Z","sp":51.35},{"date":"2026-03-30T16:00:00.000Z","stockId":2304,"sp":50.74},{"date":"2026-03-29T16:00:00.000Z","stockId":2304,"sp":51.09},{"stockId":2304,"date":"2026-03-26T16:00:00.000Z","sp":50.8},{"date":"2026-03-25T16:00:00.000Z","stockId":2304,"sp":49.88},{"stockId":2304,"date":"2026-03-24T16:00:00.000Z","sp":50.02},{"stockId":2304,"date":"2026-03-23T16:00:00.000Z","sp":49.69},{"stockId":2304,"date":"2026-03-22T16:00:00.000Z","sp":48.74},{"date":"2026-03-19T16:00:00.000Z","stockId":2304,"sp":50.36},{"stockId":2304,"date":"2026-03-18T16:00:00.000Z","sp":50.76},{"stockId":2304,"date":"2026-03-17T16:00:00.000Z","sp":51.35},{"stockId":2304,"date":"2026-03-16T16:00:00.000Z","sp":51.55},{"stockId":2304,"date":"2026-03-15T16:00:00.000Z","sp":51.76},{"date":"2026-03-12T16:00:00.000Z","stockId":2304,"sp":51.23},{"stockId":2304,"date":"2026-03-11T16:00:00.000Z","sp":51.02},{"stockId":2304,"date":"2026-03-10T16:00:00.000Z","sp":51.31},{"date":"2026-03-09T16:00:00.000Z","stockId":2304,"sp":51.37},{"date":"2026-03-08T16:00:00.000Z","stockId":2304,"sp":51.17},{"date":"2026-03-05T16:00:00.000Z","stockId":2304,"sp":51.72},{"date":"2026-03-04T16:00:00.000Z","stockId":2304,"sp":50.77},{"date":"2026-03-03T16:00:00.000Z","stockId":2304,"sp":50.31},{"date":"2026-03-02T16:00:00.000Z","stockId":2304,"sp":51.19},{"stockId":2304,"date":"2026-03-01T16:00:00.000Z","sp":51.91},{"date":"2026-02-26T16:00:00.000Z","stockId":2304,"sp":53.2},{"date":"2026-02-25T16:00:00.000Z","stockId":2304,"sp":53.25},{"stockId":2304,"date":"2026-02-24T16:00:00.000Z","sp":54},{"date":"2026-02-23T16:00:00.000Z","stockId":2304,"sp":53.92},{"date":"2026-02-12T16:00:00.000Z","stockId":2304,"sp":54.07},{"stockId":2304,"date":"2026-02-11T16:00:00.000Z","sp":54.34},{"date":"2026-02-10T16:00:00.000Z","stockId":2304,"sp":55.03},{"date":"2026-02-09T16:00:00.000Z","stockId":2304,"sp":55.08},{"date":"2026-02-08T16:00:00.000Z","stockId":2304,"sp":55.66},{"stockId":2304,"date":"2026-02-05T16:00:00.000Z","sp":55.24},{"stockId":2304,"date":"2026-02-04T16:00:00.000Z","sp":55.78},{"date":"2026-02-03T16:00:00.000Z","stockId":2304,"sp":55.61},{"stockId":2304,"date":"2026-02-02T16:00:00.000Z","sp":55.21},{"stockId":2304,"date":"2026-02-01T16:00:00.000Z","sp":55.87},{"stockId":2304,"date":"2026-01-29T16:00:00.000Z","sp":55.32},{"date":"2026-01-28T16:00:00.000Z","stockId":2304,"sp":59.82},{"date":"2026-01-27T16:00:00.000Z","stockId":2304,"sp":54.38},{"stockId":2304,"date":"2026-01-26T16:00:00.000Z","sp":54.35},{"date":"2026-01-25T16:00:00.000Z","stockId":2304,"sp":56.39},{"date":"2026-01-22T16:00:00.000Z","stockId":2304,"sp":62.55},{"date":"2026-01-21T16:00:00.000Z","stockId":2304,"sp":63.52},{"stockId":2304,"date":"2026-01-20T16:00:00.000Z","sp":63.18},{"date":"2026-01-19T16:00:00.000Z","stockId":2304,"sp":64.19},{"date":"2026-01-18T16:00:00.000Z","stockId":2304,"sp":61.99},{"date":"2026-01-15T16:00:00.000Z","stockId":2304,"sp":62},{"stockId":2304,"date":"2026-01-14T16:00:00.000Z","sp":62.95},{"date":"2026-01-13T16:00:00.000Z","stockId":2304,"sp":63.3},{"stockId":2304,"date":"2026-01-12T16:00:00.000Z","sp":63.55},{"stockId":2304,"date":"2026-01-11T16:00:00.000Z","sp":63.2},{"stockId":2304,"date":"2026-01-08T16:00:00.000Z","sp":62.6},{"date":"2026-01-07T16:00:00.000Z","stockId":2304,"sp":62.3},{"date":"2026-01-06T16:00:00.000Z","stockId":2304,"sp":62.26},{"date":"2026-01-05T16:00:00.000Z","stockId":2304,"sp":63.38},{"date":"2026-01-04T16:00:00.000Z","stockId":2304,"sp":61.58},{"date":"2025-12-30T16:00:00.000Z","stockId":2304,"sp":60.74},{"date":"2025-12-29T16:00:00.000Z","stockId":2304,"sp":61.19},{"date":"2025-12-28T16:00:00.000Z","stockId":2304,"sp":61.47},{"date":"2025-12-25T16:00:00.000Z","stockId":2304,"sp":62.13},{"date":"2025-12-24T16:00:00.000Z","stockId":2304,"sp":62.69},{"date":"2025-12-23T16:00:00.000Z","stockId":2304,"sp":62.1},{"date":"2025-12-22T16:00:00.000Z","stockId":2304,"sp":62.14},{"date":"2025-12-21T16:00:00.000Z","stockId":2304,"sp":62.55},{"date":"2025-12-18T16:00:00.000Z","stockId":2304,"sp":62.75},{"date":"2025-12-17T16:00:00.000Z","stockId":2304,"sp":62.04},{"date":"2025-12-16T16:00:00.000Z","stockId":2304,"sp":62.38},{"date":"2025-12-15T16:00:00.000Z","stockId":2304,"sp":62.38},{"date":"2025-12-14T16:00:00.000Z","stockId":2304,"sp":62.32},{"date":"2025-12-11T16:00:00.000Z","stockId":2304,"sp":62.45},{"date":"2025-12-10T16:00:00.000Z","stockId":2304,"sp":62.43},{"date":"2025-12-09T16:00:00.000Z","stockId":2304,"sp":62.98},{"date":"2025-12-08T16:00:00.000Z","stockId":2304,"sp":62.09},{"date":"2025-12-07T16:00:00.000Z","stockId":2304,"sp":62.75},{"date":"2025-12-04T16:00:00.000Z","stockId":2304,"sp":62.86},{"date":"2025-12-03T16:00:00.000Z","stockId":2304,"sp":62.33},{"date":"2025-12-02T16:00:00.000Z","stockId":2304,"sp":63.4},{"date":"2025-12-01T16:00:00.000Z","stockId":2304,"sp":63.91},{"date":"2025-11-30T16:00:00.000Z","stockId":2304,"sp":65.5},{"date":"2025-11-27T16:00:00.000Z","stockId":2304,"sp":66.2},{"date":"2025-11-26T16:00:00.000Z","stockId":2304,"sp":66.06},{"date":"2025-11-25T16:00:00.000Z","stockId":2304,"sp":66.14},{"date":"2025-11-24T16:00:00.000Z","stockId":2304,"sp":65.71},{"date":"2025-11-23T16:00:00.000Z","stockId":2304,"sp":66.5},{"date":"2025-11-20T16:00:00.000Z","stockId":2304,"sp":66.95},{"date":"2025-11-19T16:00:00.000Z","stockId":2304,"sp":68.26},{"date":"2025-11-18T16:00:00.000Z","stockId":2304,"sp":68.48},{"date":"2025-11-17T16:00:00.000Z","stockId":2304,"sp":68.99},{"date":"2025-11-16T16:00:00.000Z","stockId":2304,"sp":68.46},{"date":"2025-11-13T16:00:00.000Z","stockId":2304,"sp":69.88},{"date":"2025-11-12T16:00:00.000Z","stockId":2304,"sp":70.39},{"date":"2025-11-11T16:00:00.000Z","stockId":2304,"sp":70.3},{"date":"2025-11-10T16:00:00.000Z","stockId":2304,"sp":70.8},{"date":"2025-11-09T16:00:00.000Z","stockId":2304,"sp":71.55},{"date":"2025-11-06T16:00:00.000Z","stockId":2304,"sp":69.46},{"date":"2025-11-05T16:00:00.000Z","stockId":2304,"sp":70.09},{"date":"2025-11-04T16:00:00.000Z","stockId":2304,"sp":69.81},{"date":"2025-11-03T16:00:00.000Z","stockId":2304,"sp":70.56},{"date":"2025-11-02T16:00:00.000Z","stockId":2304,"sp":70.9},{"date":"2025-10-30T16:00:00.000Z","stockId":2304,"sp":70.8},{"date":"2025-10-29T16:00:00.000Z","stockId":2304,"sp":70.82},{"date":"2025-10-28T16:00:00.000Z","stockId":2304,"sp":69.39},{"date":"2025-10-27T16:00:00.000Z","stockId":2304,"sp":69.63},{"date":"2025-10-26T16:00:00.000Z","stockId":2304,"sp":69.77},{"date":"2025-10-23T16:00:00.000Z","stockId":2304,"sp":69.22},{"date":"2025-10-22T16:00:00.000Z","stockId":2304,"sp":70.15},{"date":"2025-10-21T16:00:00.000Z","stockId":2304,"sp":69.72},{"date":"2025-10-20T16:00:00.000Z","stockId":2304,"sp":69.95},{"date":"2025-10-19T16:00:00.000Z","stockId":2304,"sp":70.18},{"date":"2025-10-16T16:00:00.000Z","stockId":2304,"sp":70},{"date":"2025-10-15T16:00:00.000Z","stockId":2304,"sp":70.47},{"date":"2025-10-14T16:00:00.000Z","stockId":2304,"sp":69.3},{"date":"2025-10-13T16:00:00.000Z","stockId":2304,"sp":68.77},{"date":"2025-10-12T16:00:00.000Z","stockId":2304,"sp":66.98},{"date":"2025-10-09T16:00:00.000Z","stockId":2304,"sp":67.65},{"date":"2025-10-08T16:00:00.000Z","stockId":2304,"sp":67.61},{"date":"2025-09-29T16:00:00.000Z","stockId":2304,"sp":67.94},{"date":"2025-09-28T16:00:00.000Z","stockId":2304,"sp":68.82},{"date":"2025-09-25T16:00:00.000Z","stockId":2304,"sp":67.95},{"date":"2025-09-24T16:00:00.000Z","stockId":2304,"sp":68.35},{"date":"2025-09-23T16:00:00.000Z","stockId":2304,"sp":69.11},{"date":"2025-09-22T16:00:00.000Z","stockId":2304,"sp":69.32},{"date":"2025-09-21T16:00:00.000Z","stockId":2304,"sp":69.78},{"date":"2025-09-18T16:00:00.000Z","stockId":2304,"sp":70.45},{"date":"2025-09-17T16:00:00.000Z","stockId":2304,"sp":70.13},{"date":"2025-09-16T16:00:00.000Z","stockId":2304,"sp":71.59},{"date":"2025-09-15T16:00:00.000Z","stockId":2304,"sp":71.8},{"date":"2025-09-14T16:00:00.000Z","stockId":2304,"sp":72.13},{"date":"2025-09-11T16:00:00.000Z","stockId":2304,"sp":72.64},{"date":"2025-09-10T16:00:00.000Z","stockId":2304,"sp":73.54},{"date":"2025-09-09T16:00:00.000Z","stockId":2304,"sp":73.31},{"date":"2025-09-08T16:00:00.000Z","stockId":2304,"sp":73.77},{"date":"2025-09-07T16:00:00.000Z","stockId":2304,"sp":73.66},{"date":"2025-09-04T16:00:00.000Z","stockId":2304,"sp":73},{"date":"2025-09-03T16:00:00.000Z","stockId":2304,"sp":72.76},{"date":"2025-09-02T16:00:00.000Z","stockId":2304,"sp":72.4},{"date":"2025-09-01T16:00:00.000Z","stockId":2304,"sp":73.73},{"date":"2025-08-31T16:00:00.000Z","stockId":2304,"sp":73.85},{"date":"2025-08-28T16:00:00.000Z","stockId":2304,"sp":73.91},{"date":"2025-08-27T16:00:00.000Z","stockId":2304,"sp":72.86},{"date":"2025-08-26T16:00:00.000Z","stockId":2304,"sp":72.52},{"date":"2025-08-25T16:00:00.000Z","stockId":2304,"sp":74.42},{"date":"2025-08-24T16:00:00.000Z","stockId":2304,"sp":74.27},{"date":"2025-08-21T16:00:00.000Z","stockId":2304,"sp":72.16},{"date":"2025-08-20T16:00:00.000Z","stockId":2304,"sp":72.18},{"date":"2025-08-19T16:00:00.000Z","stockId":2304,"sp":73.38},{"date":"2025-08-18T16:00:00.000Z","stockId":2304,"sp":73.58},{"date":"2025-08-17T16:00:00.000Z","stockId":2304,"sp":69.84},{"date":"2025-08-14T16:00:00.000Z","stockId":2304,"sp":69.89},{"date":"2025-08-13T16:00:00.000Z","stockId":2304,"sp":69.69},{"date":"2025-08-12T16:00:00.000Z","stockId":2304,"sp":68.88},{"date":"2025-08-11T16:00:00.000Z","stockId":2304,"sp":69.25},{"date":"2025-08-10T16:00:00.000Z","stockId":2304,"sp":69.68},{"date":"2025-08-07T16:00:00.000Z","stockId":2304,"sp":68.79},{"date":"2025-08-06T16:00:00.000Z","stockId":2304,"sp":69.01},{"date":"2025-08-05T16:00:00.000Z","stockId":2304,"sp":68.8},{"date":"2025-08-04T16:00:00.000Z","stockId":2304,"sp":68.76},{"date":"2025-08-03T16:00:00.000Z","stockId":2304,"sp":68.01},{"date":"2025-07-31T16:00:00.000Z","stockId":2304,"sp":68.2},{"date":"2025-07-30T16:00:00.000Z","stockId":2304,"sp":67.46},{"date":"2025-07-29T16:00:00.000Z","stockId":2304,"sp":68.5},{"date":"2025-07-28T16:00:00.000Z","stockId":2304,"sp":67.94},{"date":"2025-07-27T16:00:00.000Z","stockId":2304,"sp":68.23},{"date":"2025-07-24T16:00:00.000Z","stockId":2304,"sp":68.3},{"date":"2025-07-23T16:00:00.000Z","stockId":2304,"sp":68.89},{"date":"2025-07-22T16:00:00.000Z","stockId":2304,"sp":68.78},{"date":"2025-07-21T16:00:00.000Z","stockId":2304,"sp":69.53},{"date":"2025-07-20T16:00:00.000Z","stockId":2304,"sp":68.38},{"date":"2025-07-17T16:00:00.000Z","stockId":2304,"sp":69.21},{"date":"2025-07-16T16:00:00.000Z","stockId":2304,"sp":67.59},{"date":"2025-07-15T16:00:00.000Z","stockId":2304,"sp":66.81},{"date":"2025-07-14T16:00:00.000Z","stockId":2304,"sp":66.26},{"date":"2025-07-13T16:00:00.000Z","stockId":2304,"sp":66.7},{"date":"2025-07-10T16:00:00.000Z","stockId":2304,"sp":66.31},{"date":"2025-07-09T16:00:00.000Z","stockId":2304,"sp":66.34},{"date":"2025-07-08T16:00:00.000Z","stockId":2304,"sp":65.37},{"date":"2025-07-07T16:00:00.000Z","stockId":2304,"sp":65.52},{"date":"2025-07-06T16:00:00.000Z","stockId":2304,"sp":64.8},{"date":"2025-07-03T16:00:00.000Z","stockId":2304,"sp":65.2},{"date":"2025-07-02T16:00:00.000Z","stockId":2304,"sp":65.21},{"date":"2025-07-01T16:00:00.000Z","stockId":2304,"sp":65.07},{"date":"2025-06-30T16:00:00.000Z","stockId":2304,"sp":64.64},{"date":"2025-06-29T16:00:00.000Z","stockId":2304,"sp":64.55},{"date":"2025-06-26T16:00:00.000Z","stockId":2304,"sp":63.91},{"date":"2025-06-25T16:00:00.000Z","stockId":2304,"sp":67.14},{"date":"2025-06-24T16:00:00.000Z","stockId":2304,"sp":66.35},{"date":"2025-06-23T16:00:00.000Z","stockId":2304,"sp":65.68},{"date":"2025-06-22T16:00:00.000Z","stockId":2304,"sp":65.33},{"date":"2025-06-19T16:00:00.000Z","stockId":2304,"sp":65.93},{"date":"2025-06-18T16:00:00.000Z","stockId":2304,"sp":65.7},{"date":"2025-06-17T16:00:00.000Z","stockId":2304,"sp":66.5},{"date":"2025-06-16T16:00:00.000Z","stockId":2304,"sp":65.77},{"date":"2025-06-15T16:00:00.000Z","stockId":2304,"sp":65.88},{"date":"2025-06-12T16:00:00.000Z","stockId":2304,"sp":63.83},{"date":"2025-06-11T16:00:00.000Z","stockId":2304,"sp":65.8},{"date":"2025-06-10T16:00:00.000Z","stockId":2304,"sp":66.77},{"date":"2025-06-09T16:00:00.000Z","stockId":2304,"sp":66.38},{"date":"2025-06-08T16:00:00.000Z","stockId":2304,"sp":66.93},{"date":"2025-06-05T16:00:00.000Z","stockId":2304,"sp":67.12},{"date":"2025-06-04T16:00:00.000Z","stockId":2304,"sp":66.65},{"date":"2025-06-03T16:00:00.000Z","stockId":2304,"sp":66.49},{"date":"2025-06-02T16:00:00.000Z","stockId":2304,"sp":66.03},{"date":"2025-05-29T16:00:00.000Z","stockId":2304,"sp":65.7},{"date":"2025-05-28T16:00:00.000Z","stockId":2304,"sp":66.03},{"date":"2025-05-27T16:00:00.000Z","stockId":2304,"sp":65.66},{"date":"2025-05-26T16:00:00.000Z","stockId":2304,"sp":66.38},{"date":"2025-05-25T16:00:00.000Z","stockId":2304,"sp":66.7},{"date":"2025-05-22T16:00:00.000Z","stockId":2304,"sp":67.33},{"date":"2025-05-21T16:00:00.000Z","stockId":2304,"sp":67.75},{"date":"2025-05-20T16:00:00.000Z","stockId":2304,"sp":68.13},{"date":"2025-05-19T16:00:00.000Z","stockId":2304,"sp":68.1},{"date":"2025-05-18T16:00:00.000Z","stockId":2304,"sp":67.72},{"date":"2025-05-15T16:00:00.000Z","stockId":2304,"sp":68.31},{"date":"2025-05-14T16:00:00.000Z","stockId":2304,"sp":68.88},{"date":"2025-05-13T16:00:00.000Z","stockId":2304,"sp":69.73},{"date":"2025-05-12T16:00:00.000Z","stockId":2304,"sp":69.22},{"date":"2025-05-11T16:00:00.000Z","stockId":2304,"sp":68.99},{"date":"2025-05-08T16:00:00.000Z","stockId":2304,"sp":68.8},{"date":"2025-05-07T16:00:00.000Z","stockId":2304,"sp":69.17},{"date":"2025-05-06T16:00:00.000Z","stockId":2304,"sp":69.1},{"date":"2025-05-05T16:00:00.000Z","stockId":2304,"sp":68.79},{"date":"2025-04-29T16:00:00.000Z","stockId":2304,"sp":68.6},{"date":"2025-04-28T16:00:00.000Z","stockId":2304,"sp":68.83},{"date":"2025-04-27T16:00:00.000Z","stockId":2304,"sp":71.7},{"date":"2025-04-24T16:00:00.000Z","stockId":2304,"sp":72.44},{"date":"2025-04-23T16:00:00.000Z","stockId":2304,"sp":72.37},{"date":"2025-04-22T16:00:00.000Z","stockId":2304,"sp":72.74},{"date":"2025-04-21T16:00:00.000Z","stockId":2304,"sp":72.88},{"date":"2025-04-20T16:00:00.000Z","stockId":2304,"sp":73.04},{"date":"2025-04-17T16:00:00.000Z","stockId":2304,"sp":73.25},{"date":"2025-04-16T16:00:00.000Z","stockId":2304,"sp":73.38},{"date":"2025-04-15T16:00:00.000Z","stockId":2304,"sp":73.01},{"date":"2025-04-14T16:00:00.000Z","stockId":2304,"sp":73.45},{"date":"2025-04-13T16:00:00.000Z","stockId":2304,"sp":73.62},{"date":"2025-04-10T16:00:00.000Z","stockId":2304,"sp":74.09},{"date":"2025-04-09T16:00:00.000Z","stockId":2304,"sp":75.39},{"date":"2025-04-08T16:00:00.000Z","stockId":2304,"sp":75.6},{"date":"2025-04-07T16:00:00.000Z","stockId":2304,"sp":74.46},{"date":"2025-04-06T16:00:00.000Z","stockId":2304,"sp":73.4},{"date":"2025-04-02T16:00:00.000Z","stockId":2304,"sp":76.75},{"date":"2025-04-01T16:00:00.000Z","stockId":2304,"sp":76.41},{"date":"2025-03-31T16:00:00.000Z","stockId":2304,"sp":76.4},{"date":"2025-03-30T16:00:00.000Z","stockId":2304,"sp":76.25},{"date":"2025-03-27T16:00:00.000Z","stockId":2304,"sp":76.95},{"date":"2025-03-26T16:00:00.000Z","stockId":2304,"sp":77.32},{"date":"2025-03-25T16:00:00.000Z","stockId":2304,"sp":77.02},{"date":"2025-03-24T16:00:00.000Z","stockId":2304,"sp":77.03},{"date":"2025-03-23T16:00:00.000Z","stockId":2304,"sp":76.9},{"date":"2025-03-20T16:00:00.000Z","stockId":2304,"sp":77.29},{"date":"2025-03-19T16:00:00.000Z","stockId":2304,"sp":77.63},{"date":"2025-03-18T16:00:00.000Z","stockId":2304,"sp":78.25},{"date":"2025-03-17T16:00:00.000Z","stockId":2304,"sp":78.36},{"date":"2025-03-16T16:00:00.000Z","stockId":2304,"sp":78.91},{"date":"2025-03-13T16:00:00.000Z","stockId":2304,"sp":79.02},{"date":"2025-03-12T16:00:00.000Z","stockId":2304,"sp":76.67},{"date":"2025-03-11T16:00:00.000Z","stockId":2304,"sp":76.84},{"date":"2025-03-10T16:00:00.000Z","stockId":2304,"sp":78.28},{"date":"2025-03-09T16:00:00.000Z","stockId":2304,"sp":77.38},{"date":"2025-03-06T16:00:00.000Z","stockId":2304,"sp":77.83},{"date":"2025-03-05T16:00:00.000Z","stockId":2304,"sp":77.12},{"date":"2025-03-04T16:00:00.000Z","stockId":2304,"sp":76.44},{"date":"2025-03-03T16:00:00.000Z","stockId":2304,"sp":76.18},{"date":"2025-03-02T16:00:00.000Z","stockId":2304,"sp":77.11},{"date":"2025-02-27T16:00:00.000Z","stockId":2304,"sp":77.36},{"date":"2025-02-26T16:00:00.000Z","stockId":2304,"sp":78.96},{"date":"2025-02-25T16:00:00.000Z","stockId":2304,"sp":78.39},{"date":"2025-02-24T16:00:00.000Z","stockId":2304,"sp":77.91},{"date":"2025-02-23T16:00:00.000Z","stockId":2304,"sp":79.34},{"date":"2025-02-20T16:00:00.000Z","stockId":2304,"sp":78.86},{"date":"2025-02-19T16:00:00.000Z","stockId":2304,"sp":77.85},{"date":"2025-02-18T16:00:00.000Z","stockId":2304,"sp":77.97},{"date":"2025-02-17T16:00:00.000Z","stockId":2304,"sp":77.94},{"date":"2025-02-16T16:00:00.000Z","stockId":2304,"sp":78.6},{"date":"2025-02-13T16:00:00.000Z","stockId":2304,"sp":78.59},{"date":"2025-02-12T16:00:00.000Z","stockId":2304,"sp":78.79},{"date":"2025-02-11T16:00:00.000Z","stockId":2304,"sp":77.4},{"date":"2025-02-10T16:00:00.000Z","stockId":2304,"sp":77.16},{"date":"2025-02-09T16:00:00.000Z","stockId":2304,"sp":77.58},{"date":"2025-02-06T16:00:00.000Z","stockId":2304,"sp":77.88},{"date":"2025-02-05T16:00:00.000Z","stockId":2304,"sp":77.4},{"date":"2025-02-04T16:00:00.000Z","stockId":2304,"sp":77.12},{"date":"2025-01-26T16:00:00.000Z","stockId":2304,"sp":78.4},{"date":"2025-01-23T16:00:00.000Z","stockId":2304,"sp":80.44},{"date":"2025-01-22T16:00:00.000Z","stockId":2304,"sp":80.01},{"date":"2025-01-21T16:00:00.000Z","stockId":2304,"sp":79.68},{"date":"2025-01-20T16:00:00.000Z","stockId":2304,"sp":80.18},{"date":"2025-01-19T16:00:00.000Z","stockId":2304,"sp":80.35},{"date":"2025-01-16T16:00:00.000Z","stockId":2304,"sp":80},{"date":"2025-01-15T16:00:00.000Z","stockId":2304,"sp":79.77},{"date":"2025-01-14T16:00:00.000Z","stockId":2304,"sp":79.97},{"date":"2025-01-13T16:00:00.000Z","stockId":2304,"sp":80.37},{"date":"2025-01-12T16:00:00.000Z","stockId":2304,"sp":78.62},{"date":"2025-01-09T16:00:00.000Z","stockId":2304,"sp":78.32},{"date":"2025-01-08T16:00:00.000Z","stockId":2304,"sp":80.09},{"date":"2025-01-07T16:00:00.000Z","stockId":2304,"sp":80.1},{"date":"2025-01-06T16:00:00.000Z","stockId":2304,"sp":80.85},{"date":"2025-01-05T16:00:00.000Z","stockId":2304,"sp":80.68},{"date":"2025-01-02T16:00:00.000Z","stockId":2304,"sp":81.78},{"date":"2025-01-01T16:00:00.000Z","stockId":2304,"sp":81.28},{"date":"2024-12-30T16:00:00.000Z","stockId":2304,"sp":83.53},{"date":"2024-12-29T16:00:00.000Z","stockId":2304,"sp":83.12},{"date":"2024-12-26T16:00:00.000Z","stockId":2304,"sp":84.02},{"date":"2024-12-25T16:00:00.000Z","stockId":2304,"sp":83.57},{"date":"2024-12-24T16:00:00.000Z","stockId":2304,"sp":83.37},{"date":"2024-12-23T16:00:00.000Z","stockId":2304,"sp":83.24},{"date":"2024-12-22T16:00:00.000Z","stockId":2304,"sp":83.4},{"date":"2024-12-19T16:00:00.000Z","stockId":2304,"sp":85},{"date":"2024-12-18T16:00:00.000Z","stockId":2304,"sp":83.7},{"date":"2024-12-17T16:00:00.000Z","stockId":2304,"sp":84.2},{"date":"2024-12-16T16:00:00.000Z","stockId":2304,"sp":83.8},{"date":"2024-12-15T16:00:00.000Z","stockId":2304,"sp":83.67},{"date":"2024-12-12T16:00:00.000Z","stockId":2304,"sp":83.93},{"date":"2024-12-11T16:00:00.000Z","stockId":2304,"sp":86.95},{"date":"2024-12-10T16:00:00.000Z","stockId":2304,"sp":85.84},{"date":"2024-12-09T16:00:00.000Z","stockId":2304,"sp":85.64},{"date":"2024-12-08T16:00:00.000Z","stockId":2304,"sp":85.03},{"date":"2024-12-05T16:00:00.000Z","stockId":2304,"sp":85.68},{"date":"2024-12-04T16:00:00.000Z","stockId":2304,"sp":85.12},{"date":"2024-12-03T16:00:00.000Z","stockId":2304,"sp":85.46},{"date":"2024-12-02T16:00:00.000Z","stockId":2304,"sp":86.4},{"date":"2024-12-01T16:00:00.000Z","stockId":2304,"sp":86.94},{"date":"2024-11-28T16:00:00.000Z","stockId":2304,"sp":85.75},{"date":"2024-11-27T16:00:00.000Z","stockId":2304,"sp":85.09},{"date":"2024-11-26T16:00:00.000Z","stockId":2304,"sp":85.43},{"date":"2024-11-25T16:00:00.000Z","stockId":2304,"sp":84.42},{"date":"2024-11-24T16:00:00.000Z","stockId":2304,"sp":84.25},{"date":"2024-11-21T16:00:00.000Z","stockId":2304,"sp":84.5},{"date":"2024-11-20T16:00:00.000Z","stockId":2304,"sp":87.16},{"date":"2024-11-19T16:00:00.000Z","stockId":2304,"sp":87.36},{"date":"2024-11-18T16:00:00.000Z","stockId":2304,"sp":87.2},{"date":"2024-11-17T16:00:00.000Z","stockId":2304,"sp":87.53},{"date":"2024-11-14T16:00:00.000Z","stockId":2304,"sp":89.45},{"date":"2024-11-13T16:00:00.000Z","stockId":2304,"sp":89.96},{"date":"2024-11-12T16:00:00.000Z","stockId":2304,"sp":89.32},{"date":"2024-11-11T16:00:00.000Z","stockId":2304,"sp":89.23},{"date":"2024-11-10T16:00:00.000Z","stockId":2304,"sp":89.95},{"date":"2024-11-07T16:00:00.000Z","stockId":2304,"sp":91.85},{"date":"2024-11-06T16:00:00.000Z","stockId":2304,"sp":93.95},{"date":"2024-11-05T16:00:00.000Z","stockId":2304,"sp":87.91},{"date":"2024-11-04T16:00:00.000Z","stockId":2304,"sp":86.15},{"date":"2024-11-03T16:00:00.000Z","stockId":2304,"sp":82.67},{"date":"2024-10-31T16:00:00.000Z","stockId":2304,"sp":80.52},{"date":"2024-10-30T16:00:00.000Z","stockId":2304,"sp":80.39},{"date":"2024-10-29T16:00:00.000Z","stockId":2304,"sp":84.63},{"date":"2024-10-28T16:00:00.000Z","stockId":2304,"sp":85.38},{"date":"2024-10-27T16:00:00.000Z","stockId":2304,"sp":87.21},{"date":"2024-10-24T16:00:00.000Z","stockId":2304,"sp":86.34},{"date":"2024-10-23T16:00:00.000Z","stockId":2304,"sp":85.56},{"date":"2024-10-22T16:00:00.000Z","stockId":2304,"sp":86.72},{"date":"2024-10-21T16:00:00.000Z","stockId":2304,"sp":86.49},{"date":"2024-10-20T16:00:00.000Z","stockId":2304,"sp":85.19},{"date":"2024-10-17T16:00:00.000Z","stockId":2304,"sp":84.97},{"date":"2024-10-16T16:00:00.000Z","stockId":2304,"sp":82.4},{"date":"2024-10-15T16:00:00.000Z","stockId":2304,"sp":83.72},{"date":"2024-10-14T16:00:00.000Z","stockId":2304,"sp":84.51},{"date":"2024-10-13T16:00:00.000Z","stockId":2304,"sp":86.51},{"date":"2024-10-10T16:00:00.000Z","stockId":2304,"sp":86.61},{"date":"2024-10-09T16:00:00.000Z","stockId":2304,"sp":88.6},{"date":"2024-10-08T16:00:00.000Z","stockId":2304,"sp":88.39},{"date":"2024-10-07T16:00:00.000Z","stockId":2304,"sp":98.06},{"date":"2024-09-29T16:00:00.000Z","stockId":2304,"sp":99.19},{"date":"2024-09-26T16:00:00.000Z","stockId":2304,"sp":91.13},{"date":"2024-09-25T16:00:00.000Z","stockId":2304,"sp":85.27},{"date":"2024-09-24T16:00:00.000Z","stockId":2304,"sp":77.98},{"date":"2024-09-23T16:00:00.000Z","stockId":2304,"sp":77},{"date":"2024-09-22T16:00:00.000Z","stockId":2304,"sp":74.04},{"date":"2024-09-19T16:00:00.000Z","stockId":2304,"sp":73.74},{"date":"2024-09-18T16:00:00.000Z","stockId":2304,"sp":73.29},{"date":"2024-09-17T16:00:00.000Z","stockId":2304,"sp":72.16},{"date":"2024-09-12T16:00:00.000Z","stockId":2304,"sp":72.91},{"date":"2024-09-11T16:00:00.000Z","stockId":2304,"sp":73},{"date":"2024-09-10T16:00:00.000Z","stockId":2304,"sp":74.02},{"date":"2024-09-09T16:00:00.000Z","stockId":2304,"sp":74.2},{"date":"2024-09-08T16:00:00.000Z","stockId":2304,"sp":73.97},{"date":"2024-09-05T16:00:00.000Z","stockId":2304,"sp":75.59},{"date":"2024-09-04T16:00:00.000Z","stockId":2304,"sp":76.63},{"date":"2024-09-03T16:00:00.000Z","stockId":2304,"sp":77.25},{"date":"2024-09-02T16:00:00.000Z","stockId":2304,"sp":77.76},{"date":"2024-09-01T16:00:00.000Z","stockId":2304,"sp":78},{"date":"2024-08-29T16:00:00.000Z","stockId":2304,"sp":81.88},{"date":"2024-08-28T16:00:00.000Z","stockId":2304,"sp":77.24},{"date":"2024-08-27T16:00:00.000Z","stockId":2304,"sp":76.09},{"date":"2024-08-26T16:00:00.000Z","stockId":2304,"sp":77.47},{"date":"2024-08-25T16:00:00.000Z","stockId":2304,"sp":77.24},{"date":"2024-08-22T16:00:00.000Z","stockId":2304,"sp":77.07},{"date":"2024-08-21T16:00:00.000Z","stockId":2304,"sp":76.39},{"date":"2024-08-20T16:00:00.000Z","stockId":2304,"sp":77.22},{"date":"2024-08-19T16:00:00.000Z","stockId":2304,"sp":77.39},{"date":"2024-08-18T16:00:00.000Z","stockId":2304,"sp":78.17},{"date":"2024-08-15T16:00:00.000Z","stockId":2304,"sp":78.3},{"date":"2024-08-14T16:00:00.000Z","stockId":2304,"sp":78.95},{"date":"2024-08-13T16:00:00.000Z","stockId":2304,"sp":78.53},{"date":"2024-08-12T16:00:00.000Z","stockId":2304,"sp":79.17},{"date":"2024-08-11T16:00:00.000Z","stockId":2304,"sp":79.89},{"date":"2024-08-08T16:00:00.000Z","stockId":2304,"sp":80.42},{"date":"2024-08-07T16:00:00.000Z","stockId":2304,"sp":80.7},{"date":"2024-08-06T16:00:00.000Z","stockId":2304,"sp":80.32},{"date":"2024-08-05T16:00:00.000Z","stockId":2304,"sp":80.69},{"date":"2024-08-04T16:00:00.000Z","stockId":2304,"sp":80.21},{"date":"2024-08-01T16:00:00.000Z","stockId":2304,"sp":80.25},{"date":"2024-07-31T16:00:00.000Z","stockId":2304,"sp":80.37},{"date":"2024-07-30T16:00:00.000Z","stockId":2304,"sp":81.8},{"date":"2024-07-29T16:00:00.000Z","stockId":2304,"sp":79.55},{"date":"2024-07-28T16:00:00.000Z","stockId":2304,"sp":79.51},{"date":"2024-07-25T16:00:00.000Z","stockId":2304,"sp":80.86},{"date":"2024-07-24T16:00:00.000Z","stockId":2304,"sp":80.88},{"date":"2024-07-23T16:00:00.000Z","stockId":2304,"sp":80.08},{"date":"2024-07-22T16:00:00.000Z","stockId":2304,"sp":79.84},{"date":"2024-07-21T16:00:00.000Z","stockId":2304,"sp":82.75},{"date":"2024-07-18T16:00:00.000Z","stockId":2304,"sp":83.56},{"date":"2024-07-17T16:00:00.000Z","stockId":2304,"sp":82.59},{"date":"2024-07-16T16:00:00.000Z","stockId":2304,"sp":82.84},{"date":"2024-07-15T16:00:00.000Z","stockId":2304,"sp":80.46},{"date":"2024-07-14T16:00:00.000Z","stockId":2304,"sp":80.09},{"date":"2024-07-11T16:00:00.000Z","stockId":2304,"sp":80.15},{"date":"2024-07-10T16:00:00.000Z","stockId":2304,"sp":79.86},{"date":"2024-07-09T16:00:00.000Z","stockId":2304,"sp":77.68},{"date":"2024-07-08T16:00:00.000Z","stockId":2304,"sp":77.6},{"date":"2024-07-07T16:00:00.000Z","stockId":2304,"sp":76.81},{"date":"2024-07-04T16:00:00.000Z","stockId":2304,"sp":78.41},{"date":"2024-07-03T16:00:00.000Z","stockId":2304,"sp":78.82},{"date":"2024-07-02T16:00:00.000Z","stockId":2304,"sp":79.51},{"date":"2024-07-01T16:00:00.000Z","stockId":2304,"sp":79.96},{"date":"2024-06-30T16:00:00.000Z","stockId":2304,"sp":80.56},{"date":"2024-06-27T16:00:00.000Z","stockId":2304,"sp":80.74},{"date":"2024-06-26T16:00:00.000Z","stockId":2304,"sp":82.28},{"sp":82.4,"stockId":2304,"date":"2024-06-25T16:00:00.000Z"},{"sp":86.88,"stockId":2304,"date":"2024-06-24T16:00:00.000Z"},{"sp":86.43,"stockId":2304,"date":"2024-06-23T16:00:00.000Z"},{"sp":85.25,"stockId":2304,"date":"2024-06-20T16:00:00.000Z"},{"sp":86.14,"stockId":2304,"date":"2024-06-19T16:00:00.000Z"},{"sp":88.3,"stockId":2304,"date":"2024-06-18T16:00:00.000Z"},{"sp":89.17,"stockId":2304,"date":"2024-06-17T16:00:00.000Z"},{"sp":89.91,"stockId":2304,"date":"2024-06-16T16:00:00.000Z"},{"sp":91.07,"stockId":2304,"date":"2024-06-13T16:00:00.000Z"},{"sp":90.43,"stockId":2304,"date":"2024-06-12T16:00:00.000Z"},{"sp":90.36,"stockId":2304,"date":"2024-06-11T16:00:00.000Z"},{"sp":90.27,"stockId":2304,"date":"2024-06-10T16:00:00.000Z"},{"sp":91.22,"stockId":2304,"date":"2024-06-06T16:00:00.000Z"},{"sp":92.17,"stockId":2304,"date":"2024-06-05T16:00:00.000Z"},{"sp":93.14,"stockId":2304,"date":"2024-06-04T16:00:00.000Z"},{"sp":93.6,"stockId":2304,"date":"2024-06-03T16:00:00.000Z"},{"sp":92.96,"stockId":2304,"date":"2024-06-02T16:00:00.000Z"},{"sp":93.33,"stockId":2304,"date":"2024-05-30T16:00:00.000Z"},{"sp":93.42,"stockId":2304,"date":"2024-05-29T16:00:00.000Z"},{"sp":94.03,"stockId":2304,"date":"2024-05-28T16:00:00.000Z"},{"sp":94.16,"stockId":2304,"date":"2024-05-27T16:00:00.000Z"},{"sp":95.1,"stockId":2304,"date":"2024-05-26T16:00:00.000Z"},{"sp":95.52,"stockId":2304,"date":"2024-05-23T16:00:00.000Z"},{"sp":95.85,"stockId":2304,"date":"2024-05-22T16:00:00.000Z"},{"sp":96.45,"stockId":2304,"date":"2024-05-21T16:00:00.000Z"},{"sp":96.85,"stockId":2304,"date":"2024-05-20T16:00:00.000Z"},{"sp":97.58,"stockId":2304,"date":"2024-05-19T16:00:00.000Z"},{"sp":97.7,"stockId":2304,"date":"2024-05-16T16:00:00.000Z"},{"sp":96,"stockId":2304,"date":"2024-05-15T16:00:00.000Z"},{"sp":95.8,"stockId":2304,"date":"2024-05-14T16:00:00.000Z"},{"sp":95.57,"stockId":2304,"date":"2024-05-13T16:00:00.000Z"},{"sp":95.25,"stockId":2304,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2304,"sp":96.56},{"date":"2024-05-08T16:00:00.000Z","stockId":2304,"sp":96.9},{"date":"2024-05-07T16:00:00.000Z","stockId":2304,"sp":95.94},{"date":"2024-05-06T16:00:00.000Z","stockId":2304,"sp":98.47},{"date":"2024-05-05T16:00:00.000Z","stockId":2304,"sp":98.44},{"date":"2024-04-29T16:00:00.000Z","stockId":2304,"sp":95.07},{"date":"2024-04-28T16:00:00.000Z","stockId":2304,"sp":95.86},{"date":"2024-04-25T16:00:00.000Z","stockId":2304,"sp":100.09},{"date":"2024-04-24T16:00:00.000Z","stockId":2304,"sp":98.4},{"date":"2024-04-23T16:00:00.000Z","stockId":2304,"sp":98.41},{"date":"2024-04-22T16:00:00.000Z","stockId":2304,"sp":98.81},{"date":"2024-04-21T16:00:00.000Z","stockId":2304,"sp":97.39},{"date":"2024-04-18T16:00:00.000Z","stockId":2304,"sp":95.45},{"date":"2024-04-17T16:00:00.000Z","stockId":2304,"sp":96.68},{"date":"2024-04-16T16:00:00.000Z","stockId":2304,"sp":96},{"date":"2024-04-15T16:00:00.000Z","stockId":2304,"sp":95.25},{"date":"2024-04-14T16:00:00.000Z","stockId":2304,"sp":96.2},{"date":"2024-04-11T16:00:00.000Z","stockId":2304,"sp":93.45},{"date":"2024-04-10T16:00:00.000Z","stockId":2304,"sp":94.88},{"date":"2024-04-09T16:00:00.000Z","stockId":2304,"sp":95.53},{"date":"2024-04-08T16:00:00.000Z","stockId":2304,"sp":97.8},{"date":"2024-04-07T16:00:00.000Z","stockId":2304,"sp":96.66},{"date":"2024-04-02T16:00:00.000Z","stockId":2304,"sp":99.98},{"date":"2024-04-01T16:00:00.000Z","stockId":2304,"sp":100.1},{"date":"2024-03-31T16:00:00.000Z","stockId":2304,"sp":100.91},{"date":"2024-03-28T16:00:00.000Z","stockId":2304,"sp":97.65},{"date":"2024-03-27T16:00:00.000Z","stockId":2304,"sp":98.6},{"date":"2024-03-26T16:00:00.000Z","stockId":2304,"sp":98.88},{"date":"2024-03-25T16:00:00.000Z","stockId":2304,"sp":100.42},{"date":"2024-03-24T16:00:00.000Z","stockId":2304,"sp":99.24},{"date":"2024-03-21T16:00:00.000Z","stockId":2304,"sp":101.11},{"date":"2024-03-20T16:00:00.000Z","stockId":2304,"sp":102.81},{"date":"2024-03-19T16:00:00.000Z","stockId":2304,"sp":103.36},{"date":"2024-03-18T16:00:00.000Z","stockId":2304,"sp":104.25},{"date":"2024-03-17T16:00:00.000Z","stockId":2304,"sp":102.95},{"date":"2024-03-14T16:00:00.000Z","stockId":2304,"sp":103.24},{"date":"2024-03-13T16:00:00.000Z","stockId":2304,"sp":105},{"date":"2024-03-12T16:00:00.000Z","stockId":2304,"sp":105.08},{"date":"2024-03-11T16:00:00.000Z","stockId":2304,"sp":106.25},{"date":"2024-03-10T16:00:00.000Z","stockId":2304,"sp":101.4},{"date":"2024-03-07T16:00:00.000Z","stockId":2304,"sp":98.98},{"date":"2024-03-06T16:00:00.000Z","stockId":2304,"sp":99.3},{"date":"2024-03-05T16:00:00.000Z","stockId":2304,"sp":99.41},{"date":"2024-03-04T16:00:00.000Z","stockId":2304,"sp":100.64},{"date":"2024-03-03T16:00:00.000Z","stockId":2304,"sp":99.42},{"date":"2024-02-29T16:00:00.000Z","stockId":2304,"sp":101.12},{"date":"2024-02-28T16:00:00.000Z","stockId":2304,"sp":101},{"date":"2024-02-27T16:00:00.000Z","stockId":2304,"sp":99.39},{"date":"2024-02-26T16:00:00.000Z","stockId":2304,"sp":100.38},{"date":"2024-02-25T16:00:00.000Z","stockId":2304,"sp":100.3},{"date":"2024-02-22T16:00:00.000Z","stockId":2304,"sp":101.79},{"date":"2024-02-21T16:00:00.000Z","stockId":2304,"sp":102.3},{"date":"2024-02-20T16:00:00.000Z","stockId":2304,"sp":101.68},{"date":"2024-02-19T16:00:00.000Z","stockId":2304,"sp":97.29},{"date":"2024-02-18T16:00:00.000Z","stockId":2304,"sp":98},{"date":"2024-02-07T16:00:00.000Z","stockId":2304,"sp":98.5},{"date":"2024-02-06T16:00:00.000Z","stockId":2304,"sp":98.1},{"date":"2024-02-05T16:00:00.000Z","stockId":2304,"sp":96.52},{"date":"2024-02-04T16:00:00.000Z","stockId":2304,"sp":92.17},{"date":"2024-02-01T16:00:00.000Z","stockId":2304,"sp":90.75},{"date":"2024-01-31T16:00:00.000Z","stockId":2304,"sp":91.2},{"date":"2024-01-30T16:00:00.000Z","stockId":2304,"sp":91.31},{"date":"2024-01-29T16:00:00.000Z","stockId":2304,"sp":92.6},{"date":"2024-01-28T16:00:00.000Z","stockId":2304,"sp":95.73},{"date":"2024-01-25T16:00:00.000Z","stockId":2304,"sp":94.83},{"date":"2024-01-24T16:00:00.000Z","stockId":2304,"sp":96.2},{"date":"2024-01-23T16:00:00.000Z","stockId":2304,"sp":94.84},{"date":"2024-01-22T16:00:00.000Z","stockId":2304,"sp":94.37},{"date":"2024-01-21T16:00:00.000Z","stockId":2304,"sp":94.79},{"date":"2024-01-18T16:00:00.000Z","stockId":2304,"sp":96.62},{"date":"2024-01-17T16:00:00.000Z","stockId":2304,"sp":97.2},{"date":"2024-01-16T16:00:00.000Z","stockId":2304,"sp":94.33},{"date":"2024-01-15T16:00:00.000Z","stockId":2304,"sp":97.26},{"date":"2024-01-14T16:00:00.000Z","stockId":2304,"sp":96.79},{"date":"2024-01-11T16:00:00.000Z","stockId":2304,"sp":98.16},{"date":"2024-01-10T16:00:00.000Z","stockId":2304,"sp":100.33},{"date":"2024-01-09T16:00:00.000Z","stockId":2304,"sp":100.25},{"date":"2024-01-08T16:00:00.000Z","stockId":2304,"sp":100.35},{"date":"2024-01-07T16:00:00.000Z","stockId":2304,"sp":100.02},{"date":"2024-01-04T16:00:00.000Z","stockId":2304,"sp":101.7},{"date":"2024-01-03T16:00:00.000Z","stockId":2304,"sp":102.39},{"date":"2024-01-02T16:00:00.000Z","stockId":2304,"sp":105.89},{"date":"2024-01-01T16:00:00.000Z","stockId":2304,"sp":106.24},{"date":"2023-12-28T16:00:00.000Z","stockId":2304,"sp":109.9},{"date":"2023-12-27T16:00:00.000Z","stockId":2304,"sp":110.38},{"date":"2023-12-26T16:00:00.000Z","stockId":2304,"sp":105.26},{"date":"2023-12-25T16:00:00.000Z","stockId":2304,"sp":106.03},{"date":"2023-12-24T16:00:00.000Z","stockId":2304,"sp":107.39},{"date":"2023-12-21T16:00:00.000Z","stockId":2304,"sp":106.82},{"date":"2023-12-20T16:00:00.000Z","stockId":2304,"sp":107.83},{"date":"2023-12-19T16:00:00.000Z","stockId":2304,"sp":106.9},{"date":"2023-12-18T16:00:00.000Z","stockId":2304,"sp":107.31},{"date":"2023-12-17T16:00:00.000Z","stockId":2304,"sp":107.62},{"date":"2023-12-14T16:00:00.000Z","stockId":2304,"sp":107.35},{"date":"2023-12-13T16:00:00.000Z","stockId":2304,"sp":107.06},{"date":"2023-12-12T16:00:00.000Z","stockId":2304,"sp":109.3},{"date":"2023-12-11T16:00:00.000Z","stockId":2304,"sp":113.36},{"date":"2023-12-10T16:00:00.000Z","stockId":2304,"sp":112},{"date":"2023-12-07T16:00:00.000Z","stockId":2304,"sp":111.7},{"date":"2023-12-06T16:00:00.000Z","stockId":2304,"sp":112.89},{"date":"2023-12-05T16:00:00.000Z","stockId":2304,"sp":112.7},{"date":"2023-12-04T16:00:00.000Z","stockId":2304,"sp":111.55},{"date":"2023-12-03T16:00:00.000Z","stockId":2304,"sp":114.81},{"date":"2023-11-30T16:00:00.000Z","stockId":2304,"sp":115.9},{"date":"2023-11-29T16:00:00.000Z","stockId":2304,"sp":116.63},{"date":"2023-11-28T16:00:00.000Z","stockId":2304,"sp":115.63},{"date":"2023-11-27T16:00:00.000Z","stockId":2304,"sp":116.49},{"date":"2023-11-26T16:00:00.000Z","stockId":2304,"sp":116.5},{"date":"2023-11-23T16:00:00.000Z","stockId":2304,"sp":118.3},{"date":"2023-11-22T16:00:00.000Z","stockId":2304,"sp":118.72},{"date":"2023-11-21T16:00:00.000Z","stockId":2304,"sp":118.92},{"date":"2023-11-20T16:00:00.000Z","stockId":2304,"sp":119.61},{"date":"2023-11-19T16:00:00.000Z","stockId":2304,"sp":117.2},{"date":"2023-11-16T16:00:00.000Z","stockId":2304,"sp":116.37},{"date":"2023-11-15T16:00:00.000Z","stockId":2304,"sp":117.3},{"date":"2023-11-14T16:00:00.000Z","stockId":2304,"sp":118.77},{"date":"2023-11-13T16:00:00.000Z","stockId":2304,"sp":118.66},{"date":"2023-11-12T16:00:00.000Z","stockId":2304,"sp":119.01},{"date":"2023-11-09T16:00:00.000Z","stockId":2304,"sp":119.25},{"date":"2023-11-08T16:00:00.000Z","stockId":2304,"sp":121.3},{"date":"2023-11-07T16:00:00.000Z","stockId":2304,"sp":120.66},{"date":"2023-11-06T16:00:00.000Z","stockId":2304,"sp":121.18},{"date":"2023-11-05T16:00:00.000Z","stockId":2304,"sp":121.7},{"date":"2023-11-02T16:00:00.000Z","stockId":2304,"sp":121.11},{"date":"2023-11-01T16:00:00.000Z","stockId":2304,"sp":119.91},{"date":"2023-10-31T16:00:00.000Z","stockId":2304,"sp":121.9},{"date":"2023-10-30T16:00:00.000Z","stockId":2304,"sp":122.1},{"date":"2023-10-29T16:00:00.000Z","stockId":2304,"sp":122.7},{"date":"2023-10-26T16:00:00.000Z","stockId":2304,"sp":121.94},{"date":"2023-10-25T16:00:00.000Z","stockId":2304,"sp":119.84},{"date":"2023-10-24T16:00:00.000Z","stockId":2304,"sp":118.7},{"date":"2023-10-23T16:00:00.000Z","stockId":2304,"sp":116.45},{"date":"2023-10-22T16:00:00.000Z","stockId":2304,"sp":115.13},{"date":"2023-10-19T16:00:00.000Z","stockId":2304,"sp":115.02},{"date":"2023-10-18T16:00:00.000Z","stockId":2304,"sp":116.03},{"date":"2023-10-17T16:00:00.000Z","stockId":2304,"sp":119},{"date":"2023-10-16T16:00:00.000Z","stockId":2304,"sp":119.12},{"date":"2023-10-15T16:00:00.000Z","stockId":2304,"sp":119.03},{"date":"2023-10-12T16:00:00.000Z","stockId":2304,"sp":121.87},{"date":"2023-10-11T16:00:00.000Z","stockId":2304,"sp":126.32},{"date":"2023-10-10T16:00:00.000Z","stockId":2304,"sp":126.08},{"date":"2023-10-09T16:00:00.000Z","stockId":2304,"sp":126.29},{"date":"2023-10-08T16:00:00.000Z","stockId":2304,"sp":128.39},{"date":"2023-09-27T16:00:00.000Z","stockId":2304,"sp":129.4},{"date":"2023-09-26T16:00:00.000Z","stockId":2304,"sp":130.48},{"date":"2023-09-25T16:00:00.000Z","stockId":2304,"sp":131.36},{"date":"2023-09-24T16:00:00.000Z","stockId":2304,"sp":132.44},{"date":"2023-09-21T16:00:00.000Z","stockId":2304,"sp":133.8},{"date":"2023-09-20T16:00:00.000Z","stockId":2304,"sp":131.88},{"date":"2023-09-19T16:00:00.000Z","stockId":2304,"sp":134.61},{"date":"2023-09-18T16:00:00.000Z","stockId":2304,"sp":135.25},{"date":"2023-09-17T16:00:00.000Z","stockId":2304,"sp":136.33},{"date":"2023-09-14T16:00:00.000Z","stockId":2304,"sp":135.37},{"date":"2023-09-13T16:00:00.000Z","stockId":2304,"sp":136.85},{"date":"2023-09-12T16:00:00.000Z","stockId":2304,"sp":137.82},{"date":"2023-09-11T16:00:00.000Z","stockId":2304,"sp":138},{"date":"2023-09-10T16:00:00.000Z","stockId":2304,"sp":138.43},{"date":"2023-09-07T16:00:00.000Z","stockId":2304,"sp":136.71},{"date":"2023-09-06T16:00:00.000Z","stockId":2304,"sp":137.6},{"date":"2023-09-05T16:00:00.000Z","stockId":2304,"sp":139.86},{"date":"2023-09-04T16:00:00.000Z","stockId":2304,"sp":139.53},{"date":"2023-09-03T16:00:00.000Z","stockId":2304,"sp":141.35},{"date":"2023-08-31T16:00:00.000Z","stockId":2304,"sp":137.4},{"date":"2023-08-30T16:00:00.000Z","stockId":2304,"sp":134.2},{"date":"2023-08-29T16:00:00.000Z","stockId":2304,"sp":133.58},{"date":"2023-08-28T16:00:00.000Z","stockId":2304,"sp":136.35},{"date":"2023-08-27T16:00:00.000Z","stockId":2304,"sp":135.58},{"date":"2023-08-24T16:00:00.000Z","stockId":2304,"sp":135.34},{"date":"2023-08-23T16:00:00.000Z","stockId":2304,"sp":135.2},{"date":"2023-08-22T16:00:00.000Z","stockId":2304,"sp":132.36},{"date":"2023-08-21T16:00:00.000Z","stockId":2304,"sp":134.3},{"date":"2023-08-20T16:00:00.000Z","stockId":2304,"sp":133.91},{"date":"2023-08-17T16:00:00.000Z","stockId":2304,"sp":134.05},{"date":"2023-08-16T16:00:00.000Z","stockId":2304,"sp":137.54},{"date":"2023-08-15T16:00:00.000Z","stockId":2304,"sp":136.9},{"date":"2023-08-14T16:00:00.000Z","stockId":2304,"sp":136.86},{"date":"2023-08-13T16:00:00.000Z","stockId":2304,"sp":135.69},{"date":"2023-08-10T16:00:00.000Z","stockId":2304,"sp":138.8},{"date":"2023-08-09T16:00:00.000Z","stockId":2304,"sp":142.2},{"date":"2023-08-08T16:00:00.000Z","stockId":2304,"sp":142.84},{"date":"2023-08-07T16:00:00.000Z","stockId":2304,"sp":142.22},{"date":"2023-08-06T16:00:00.000Z","stockId":2304,"sp":142.37},{"date":"2023-08-03T16:00:00.000Z","stockId":2304,"sp":144.5},{"date":"2023-08-02T16:00:00.000Z","stockId":2304,"sp":144.6},{"date":"2023-08-01T16:00:00.000Z","stockId":2304,"sp":143.33},{"date":"2023-07-31T16:00:00.000Z","stockId":2304,"sp":144.55},{"date":"2023-07-30T16:00:00.000Z","stockId":2304,"sp":146.64},{"date":"2023-07-27T16:00:00.000Z","stockId":2304,"sp":142.76},{"date":"2023-07-26T16:00:00.000Z","stockId":2304,"sp":138.71},{"date":"2023-07-25T16:00:00.000Z","stockId":2304,"sp":138.89},{"date":"2023-07-24T16:00:00.000Z","stockId":2304,"sp":138.64}],"dateFlag":"day"}