window.pageData = {"stock":{"_id":2317,"stockCode":"002317","exchange":"sz","market":"a","stockType":"company","followedNum":449,"ipoDate":"2009-12-10T16:00:00.000Z","areaCode":"cn","blackenedNum":11,"provinceCode":19,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2317,"establishDate":"2001-12-30T16:00:00.000Z","memoNum":7,"listingStatus":"normally_listed","currency":"CNY","name":"众生药业","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"zsyy","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"张玉冲","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":"2026-07-18T19:07:11.645Z"}],"latestLiftedDate":"2027-07-14T16:00:00.000Z","province":{"shortName":"广东"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000370201,"stockCode":"370201","name":"中药","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":370201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":27.849128054058898},"pb":{"mcw":2.1302839655468806},"ps_ttm":{"mcw":2.3411701650279104},"dyr":{"mcw":0.03248456709343319}},"staticDividendYieldRatio":0.032499719247144364},"industryGroup":{"cni":[{"_id":2000000000006,"stockCode":"C06","exchange":"sz","stockType":"industry","source":"cni","tickerId":6,"name":"医药卫生"},{"_id":2000000000602,"stockCode":"C0602","exchange":"sz","stockType":"industry","source":"cni","tickerId":602,"name":"制药"},{"_id":2000000060203,"stockCode":"C060203","exchange":"sz","stockType":"industry","source":"cni","tickerId":60203,"name":"中药"}],"sw":[{"_id":2010000370000,"stockCode":"370000","name":"医药生物","stockType":"industry","exchange":"sw","tickerId":370000,"source":"sw"},{"_id":2010000370200,"stockCode":"370200","name":"中药","stockType":"industry","exchange":"sw","tickerId":370200,"source":"sw"},{"_id":2010000370201,"stockCode":"370201","name":"中药","stockType":"industry","exchange":"sw","tickerId":370201,"source":"sw"}],"sw_2021":[{"_id":2020000370000,"stockCode":"370000","name":"医药生物","stockType":"industry","exchange":"sw_2021","tickerId":370000,"source":"sw_2021"},{"_id":2020000370200,"stockCode":"370200","name":"中药","stockType":"industry","exchange":"sw_2021","tickerId":370200,"source":"sw_2021"},{"_id":2020000370201,"stockCode":"370201","name":"中药","stockType":"industry","exchange":"sw_2021","tickerId":370201,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000930641,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930641","tickerId":930641,"source":"csi","name":"中证中药","weighting":0.052859},{"_id":1000000931152,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931152","tickerId":931152,"source":"csi","name":"CS创新药","weighting":0.01745},{"_id":1000000000978,"stockCode":"000978","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":978,"name":"医药100","weighting":0.013212},{"_id":1000001730095,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30095","tickerId":1730095,"source":"csi","name":"医药红利","weighting":0.01181},{"_id":1000000399394,"stockCode":"399394","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399394,"name":"国证医药","weighting":0.0092},{"_id":1000000000808,"stockCode":"000808","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":808,"name":"医药生物","weighting":0.00854},{"_id":1000000000991,"stockCode":"000991","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":991,"name":"全指医药","weighting":0.00757},{"_id":1000000930791,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930791","tickerId":930791,"source":"csi","name":"CS医药TI","weighting":0.00636},{"_id":1000000399624,"stockCode":"399624","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399624,"name":"中创400","weighting":0.0026},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0022},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00171},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0014},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0013},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0011},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00027},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00027}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.zspcl.com","companyName":"广东众生药业股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2317,"type":"tr_dri","cagr_p_r_fs":0.0828619311704204,"cagr_p_r_fys":0.5057170058972524,"cagr_p_r_y1":0.6136933242196401,"cagr_p_r_y3":0.21843327306461902,"cagr_p_r_y5":0.2590296752906798,"p_r_fs":2.7489809025861986,"cagr_p_r_d30":0.36071085494716626,"cagr_p_r_d60":0.2718517477494362,"cagr_p_r_d90":0.5506515882761718,"last_data_date":"2026-07-16T16:00:00.000Z","period_date":"2009-12-10T16:00:00.000Z","cagr_p_r_y10":0.09804607208737348,"cagr_p_r_d14":0.03243440233236128,"cagr_p_r_d7":-0.0409614082599864},"shnc":{"stockId":2317,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":111004,"shnc_d90":-0.026058574762665168,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":111004,"shnc_q1":-0.026058574762665168,"shnc_q2":0.5223753685798532,"shnc_q3":0.23462612196776741,"shnc_y1":0.2183648157701215,"shnc_y2":0.1806549739946181},"ple":{"stockId":2317,"type":"ple","ps":13370000,"ps_mc":378772100,"ps_shbt10sh_r":0.051671567660052646,"ps_sc_r":0.0157,"pc":2,"last_data_date":"2026-07-09T16:00:00.000Z"},"mtasl":{"stockId":2317,"type":"mtasl","last_data_date":"2026-07-15T16:00:00.000Z","spc":-0.1,"mtaslb":606028164,"mtaslb_mc_r":0.026559147921829916,"mtaslb_fbc":-37590316,"mtaslb_fb":594554862,"mtaslb_smc":-3000,"mtaslb_sb":11473302,"fb_mc_rc_d1":-0.0016473933430465615,"fb_mc_rc_d5":-0.0006899891773605601,"fb_mc_rc_d20":0.0014405831263364,"fb_mc_rc_d60":-0.013639854341925776,"fb_mc_rc_d120":-0.028843672332736096,"sb_mc_rc_d1":-0.000002905585214270038,"sb_mc_rc_d5":0.000016520048195670597,"sb_mc_rc_d20":0.000060355050855036945,"sb_mc_rc_d60":0.00011923878080462218,"sb_mc_rc_d120":0.0000941093708765963,"npa_o_f_d1":-37590316,"npa_o_f_d120":-421046809,"npa_o_f_d20":30201338,"npa_o_f_d5":-11808490,"npa_o_f_d60":-221547956,"fb_mc_rc_d240":-0.009043947684571263,"npa_o_f_d240":-40317948},"mm_ha":{"stockId":2317,"type":"mm_ha","mm_sh":11172862,"mm_sha":274517219,"mm_sh_cap_r":0.014669914200989256,"spc":-0.0113,"mm_shc_v_r":0.4907775130945356,"mm_sh_nba_d1":232064520.05766115,"mm_sh_nba_d5":232064520.05766115,"mm_sh_nba_d20":232064520.05766115,"mm_sh_nba_d60":232064520.05766115,"mm_sh_nba_d120":311909752.57086974,"mm_sh_nba_d240":213810692.7060831,"mm_sh_cap_rc_d1":0.01769117130708013,"mm_sh_cap_rc_d5":0.01769117130708013,"mm_sh_cap_rc_d20":0.01769117130708013,"mm_sh_cap_rc_d60":0.01769117130708013,"mm_sh_cap_rc_d120":0.024722914486542076,"mm_sh_nbv_d1":13473904,"mm_sh_nbv_d5":13473904,"mm_sh_nbv_d20":13473904,"mm_sh_nbv_d60":13473904,"mm_sh_nbv_d120":18829402,"mm_sh_nbv_d240":10810818,"mm_sh_nbp_d1":70726812.91919662,"mm_sh_nbp_d5":7644580.013936983,"mm_sh_nbp_d20":7644580.013936983,"mm_sh_nbp_d60":7644580.013936983,"mm_sh_nbp_d120":450250.2560645891,"mm_sh_nbp_d240":6008755.074891632,"mm_sh_nbpr_d1":0.30477219396408856,"mm_sh_nbpr_d5":0.08325922210128367,"mm_sh_nbpr_d20":0.08325922210128367,"mm_sh_nbpr_d60":0.08325922210128367,"mm_sh_nbpr_d120":0.004291876806454508,"mm_sh_nbpr_d240":0.2373498045385196,"mm_sh_cap_rc_d240":0.014194552165999208,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.005347517359914431,"mm_shc_v_r_d20":0.02453887565472678,"mm_shc_v_r_d240":0.0015453554376261699,"mm_shc_v_r_d5":0.09815550261890713,"mm_shc_v_r_d60":0.00817962521824226,"mm_sh_cap_rc_q1":-0.000056549390364117255,"mm_sh_cap_rc_q2":0.002396719121201386,"mm_sh_cap_rc_q3":-0.015065524907396877,"mm_sh_cap_rc_q4":0.002625646399683254,"mm_sh_nba_q1":-1055017.7194243164,"mm_sh_nba_q2":33671650.929829985,"mm_sh_nba_q3":-219902476.20095807,"mm_sh_nba_q4":12162043.856703073,"mm_sh_nbv_q1":-43069,"mm_sh_nbv_q2":1825383,"mm_sh_nbv_q3":-11474166,"mm_sh_nbv_q4":1999738}},"priceMetrics":{"pe_ttm":82.18880175793872,"d_pe_ttm":78.87019081085366,"pb":6.034385577832125,"pb_wo_gw":6.044913006836281,"dyr":0.00705965406033792,"mc":24078530413.41,"mc_om":24078530413.41,"sp":28.33,"spc":-0.0544,"ta":2268443874,"to_r":0.10171406192888402,"cmc":21576621112,"ecmc":18295989405.73,"ecmc_psh":164823,"shn":111004},"differentMarketStocks":[],"staticDividendYieldRatio":0.00705965406033792},"shareholdersEquityChangeData":[{"_id":"693dc62c53cc8fa17e9aad5a","stockId":2317,"source":"cn_info","shareholderName":"龙春华","declarationDate":"2025-11-28T16:00:00.000Z","date":"2025-11-13T16:00:00.000Z","changeQuantity":-745900,"sharesChangeRatio":0.0009,"priceLimit":"22.34","sharesHeldAfterChange":0.0034,"quantityHeldAfterChange":2857962,"priceFloor":22.34,"priceCeiling":22.34,"averagePrice":22.34,"stock":{"_id":2317,"stockCode":"002317","exchange":"sz","market":"a","stockType":"company","followedNum":449,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2317,"memoNum":7,"currency":"CNY","name":"众生药业","isFollowed":false}},{"_id":"6865f999b9bea94b61781eaa","stockId":2317,"source":"cn_info","shareholderName":"陈永红","declarationDate":"2024-06-07T16:00:00.000Z","date":"2024-06-06T16:00:00.000Z","changeQuantity":202400,"sharesChangeRatio":0.0002,"priceLimit":"14.885","sharesHeldAfterChange":0.0161,"quantityHeldAfterChange":13702400,"priceFloor":14.885,"priceCeiling":14.885,"averagePrice":14.885,"stock":{"_id":2317,"stockCode":"002317","exchange":"sz","market":"a","stockType":"company","followedNum":449,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2317,"memoNum":7,"currency":"CNY","name":"众生药业","isFollowed":false}}],"priceMetricsList":[{"date":"2026-07-16T16:00:00.000Z","stockId":2317,"sp":28.33},{"stockId":2317,"date":"2026-07-15T16:00:00.000Z","sp":29.96},{"date":"2026-07-14T16:00:00.000Z","stockId":2317,"sp":33.29},{"date":"2026-07-13T16:00:00.000Z","stockId":2317,"sp":31.15},{"stockId":2317,"date":"2026-07-12T16:00:00.000Z","sp":31.6},{"date":"2026-07-09T16:00:00.000Z","stockId":2317,"sp":29.54},{"date":"2026-07-08T16:00:00.000Z","stockId":2317,"sp":26.85},{"date":"2026-07-07T16:00:00.000Z","stockId":2317,"sp":25.97},{"stockId":2317,"date":"2026-07-06T16:00:00.000Z","sp":26.83},{"stockId":2317,"date":"2026-07-05T16:00:00.000Z","sp":28.99},{"date":"2026-07-02T16:00:00.000Z","stockId":2317,"sp":27.44},{"stockId":2317,"date":"2026-07-01T16:00:00.000Z","sp":26.49},{"stockId":2317,"date":"2026-06-30T16:00:00.000Z","sp":26.71},{"date":"2026-06-29T16:00:00.000Z","stockId":2317,"sp":24.57},{"stockId":2317,"date":"2026-06-28T16:00:00.000Z","sp":24.85},{"stockId":2317,"date":"2026-06-25T16:00:00.000Z","sp":22.59},{"date":"2026-06-24T16:00:00.000Z","stockId":2317,"sp":23.61},{"stockId":2317,"date":"2026-06-23T16:00:00.000Z","sp":23.19},{"stockId":2317,"date":"2026-06-22T16:00:00.000Z","sp":22.89},{"stockId":2317,"date":"2026-06-21T16:00:00.000Z","sp":22.12},{"date":"2026-06-17T16:00:00.000Z","stockId":2317,"sp":22.9},{"stockId":2317,"date":"2026-06-16T16:00:00.000Z","sp":20.82},{"stockId":2317,"date":"2026-06-15T16:00:00.000Z","sp":21.85},{"stockId":2317,"date":"2026-06-14T16:00:00.000Z","sp":22.4},{"date":"2026-06-11T16:00:00.000Z","stockId":2317,"sp":22.54},{"date":"2026-06-10T16:00:00.000Z","stockId":2317,"sp":22.76},{"date":"2026-06-09T16:00:00.000Z","stockId":2317,"sp":22.01},{"stockId":2317,"date":"2026-06-08T16:00:00.000Z","sp":21.84},{"date":"2026-06-07T16:00:00.000Z","stockId":2317,"sp":21.81},{"date":"2026-06-04T16:00:00.000Z","stockId":2317,"sp":21.87},{"stockId":2317,"date":"2026-06-03T16:00:00.000Z","sp":22.2},{"stockId":2317,"date":"2026-06-02T16:00:00.000Z","sp":22.41},{"date":"2026-06-01T16:00:00.000Z","stockId":2317,"sp":22.93},{"stockId":2317,"date":"2026-05-31T16:00:00.000Z","sp":23.15},{"date":"2026-05-28T16:00:00.000Z","stockId":2317,"sp":23.54},{"date":"2026-05-27T16:00:00.000Z","stockId":2317,"sp":22.8},{"stockId":2317,"date":"2026-05-26T16:00:00.000Z","sp":23.34},{"stockId":2317,"date":"2026-05-25T16:00:00.000Z","sp":23.8},{"date":"2026-05-24T16:00:00.000Z","stockId":2317,"sp":23.7},{"date":"2026-05-21T16:00:00.000Z","stockId":2317,"sp":23.91},{"date":"2026-05-20T16:00:00.000Z","stockId":2317,"sp":23.98},{"stockId":2317,"date":"2026-05-19T16:00:00.000Z","sp":24.52},{"date":"2026-05-18T16:00:00.000Z","stockId":2317,"sp":23.59},{"stockId":2317,"date":"2026-05-17T16:00:00.000Z","sp":22.47},{"date":"2026-05-14T16:00:00.000Z","stockId":2317,"sp":21.46},{"date":"2026-05-13T16:00:00.000Z","stockId":2317,"sp":21.83},{"stockId":2317,"date":"2026-05-12T16:00:00.000Z","sp":21.83},{"date":"2026-05-11T16:00:00.000Z","stockId":2317,"sp":21.23},{"date":"2026-05-10T16:00:00.000Z","stockId":2317,"sp":22.24},{"date":"2026-05-07T16:00:00.000Z","stockId":2317,"sp":22.54},{"date":"2026-05-06T16:00:00.000Z","stockId":2317,"sp":20.49},{"date":"2026-05-05T16:00:00.000Z","stockId":2317,"sp":18.63},{"stockId":2317,"date":"2026-04-29T16:00:00.000Z","sp":18.39},{"stockId":2317,"date":"2026-04-28T16:00:00.000Z","sp":18.42},{"stockId":2317,"date":"2026-04-27T16:00:00.000Z","sp":18.91},{"stockId":2317,"date":"2026-04-26T16:00:00.000Z","sp":19.28},{"stockId":2317,"date":"2026-04-23T16:00:00.000Z","sp":18.36},{"date":"2026-04-22T16:00:00.000Z","stockId":2317,"sp":18.45},{"date":"2026-04-21T16:00:00.000Z","stockId":2317,"sp":18.35},{"stockId":2317,"date":"2026-04-20T16:00:00.000Z","sp":17.89},{"stockId":2317,"date":"2026-04-19T16:00:00.000Z","sp":18.19},{"date":"2026-04-16T16:00:00.000Z","stockId":2317,"sp":18.43},{"stockId":2317,"date":"2026-04-15T16:00:00.000Z","sp":18.8},{"stockId":2317,"date":"2026-04-14T16:00:00.000Z","sp":19.09},{"stockId":2317,"date":"2026-04-13T16:00:00.000Z","sp":18.4},{"stockId":2317,"date":"2026-04-12T16:00:00.000Z","sp":18.38},{"date":"2026-04-09T16:00:00.000Z","stockId":2317,"sp":18.6},{"stockId":2317,"date":"2026-04-08T16:00:00.000Z","sp":18.56},{"stockId":2317,"date":"2026-04-07T16:00:00.000Z","sp":18.99},{"date":"2026-04-06T16:00:00.000Z","stockId":2317,"sp":18.7},{"stockId":2317,"date":"2026-04-02T16:00:00.000Z","sp":18.47},{"date":"2026-04-01T16:00:00.000Z","stockId":2317,"sp":19.21},{"date":"2026-03-31T16:00:00.000Z","stockId":2317,"sp":19.17},{"date":"2026-03-30T16:00:00.000Z","stockId":2317,"sp":18.4},{"stockId":2317,"date":"2026-03-29T16:00:00.000Z","sp":18.65},{"date":"2026-03-26T16:00:00.000Z","stockId":2317,"sp":18.53},{"stockId":2317,"date":"2026-03-25T16:00:00.000Z","sp":17.57},{"date":"2026-03-24T16:00:00.000Z","stockId":2317,"sp":17.62},{"date":"2026-03-23T16:00:00.000Z","stockId":2317,"sp":17.47},{"stockId":2317,"date":"2026-03-22T16:00:00.000Z","sp":16.72},{"stockId":2317,"date":"2026-03-19T16:00:00.000Z","sp":17.63},{"date":"2026-03-18T16:00:00.000Z","stockId":2317,"sp":18.1},{"stockId":2317,"date":"2026-03-17T16:00:00.000Z","sp":18.25},{"date":"2026-03-16T16:00:00.000Z","stockId":2317,"sp":18.07},{"date":"2026-03-15T16:00:00.000Z","stockId":2317,"sp":18.29},{"stockId":2317,"date":"2026-03-12T16:00:00.000Z","sp":18.12},{"stockId":2317,"date":"2026-03-11T16:00:00.000Z","sp":18.3},{"stockId":2317,"date":"2026-03-10T16:00:00.000Z","sp":18.5},{"date":"2026-03-09T16:00:00.000Z","stockId":2317,"sp":18.6},{"date":"2026-03-08T16:00:00.000Z","stockId":2317,"sp":18.22},{"stockId":2317,"date":"2026-03-05T16:00:00.000Z","sp":18.01},{"stockId":2317,"date":"2026-03-04T16:00:00.000Z","sp":17.61},{"date":"2026-03-03T16:00:00.000Z","stockId":2317,"sp":17.31},{"stockId":2317,"date":"2026-03-02T16:00:00.000Z","sp":17.56},{"date":"2026-03-01T16:00:00.000Z","stockId":2317,"sp":18.14},{"stockId":2317,"date":"2026-02-26T16:00:00.000Z","sp":18.98},{"date":"2026-02-25T16:00:00.000Z","stockId":2317,"sp":18.89},{"date":"2026-02-24T16:00:00.000Z","stockId":2317,"sp":19.15},{"stockId":2317,"date":"2026-02-23T16:00:00.000Z","sp":19},{"stockId":2317,"date":"2026-02-12T16:00:00.000Z","sp":18.95},{"stockId":2317,"date":"2026-02-11T16:00:00.000Z","sp":19.1},{"stockId":2317,"date":"2026-02-10T16:00:00.000Z","sp":19.19},{"date":"2026-02-09T16:00:00.000Z","stockId":2317,"sp":19.43},{"date":"2026-02-08T16:00:00.000Z","stockId":2317,"sp":19.66},{"stockId":2317,"date":"2026-02-05T16:00:00.000Z","sp":19.62},{"date":"2026-02-04T16:00:00.000Z","stockId":2317,"sp":19.4},{"stockId":2317,"date":"2026-02-03T16:00:00.000Z","sp":19.29},{"date":"2026-02-02T16:00:00.000Z","stockId":2317,"sp":19.16},{"date":"2026-02-01T16:00:00.000Z","stockId":2317,"sp":18.76},{"date":"2026-01-29T16:00:00.000Z","stockId":2317,"sp":19.15},{"date":"2026-01-28T16:00:00.000Z","stockId":2317,"sp":20},{"stockId":2317,"date":"2026-01-27T16:00:00.000Z","sp":19.81},{"stockId":2317,"date":"2026-01-26T16:00:00.000Z","sp":21.57},{"stockId":2317,"date":"2026-01-25T16:00:00.000Z","sp":22.93},{"date":"2026-01-22T16:00:00.000Z","stockId":2317,"sp":21.53},{"stockId":2317,"date":"2026-01-21T16:00:00.000Z","sp":21.18},{"date":"2026-01-20T16:00:00.000Z","stockId":2317,"sp":21.12},{"date":"2026-01-19T16:00:00.000Z","stockId":2317,"sp":22.06},{"stockId":2317,"date":"2026-01-18T16:00:00.000Z","sp":21.67},{"stockId":2317,"date":"2026-01-15T16:00:00.000Z","sp":22.1},{"date":"2026-01-14T16:00:00.000Z","stockId":2317,"sp":21.39},{"stockId":2317,"date":"2026-01-13T16:00:00.000Z","sp":21.56},{"stockId":2317,"date":"2026-01-12T16:00:00.000Z","sp":21.44},{"stockId":2317,"date":"2026-01-11T16:00:00.000Z","sp":21.85},{"date":"2026-01-08T16:00:00.000Z","stockId":2317,"sp":21.81},{"date":"2026-01-07T16:00:00.000Z","stockId":2317,"sp":21.47},{"date":"2026-01-06T16:00:00.000Z","stockId":2317,"sp":21.58},{"date":"2026-01-05T16:00:00.000Z","stockId":2317,"sp":20.98},{"date":"2026-01-04T16:00:00.000Z","stockId":2317,"sp":20.88},{"date":"2025-12-30T16:00:00.000Z","stockId":2317,"sp":18.98},{"date":"2025-12-29T16:00:00.000Z","stockId":2317,"sp":19.31},{"date":"2025-12-28T16:00:00.000Z","stockId":2317,"sp":19.54},{"date":"2025-12-25T16:00:00.000Z","stockId":2317,"sp":20.06},{"date":"2025-12-24T16:00:00.000Z","stockId":2317,"sp":19.49},{"date":"2025-12-23T16:00:00.000Z","stockId":2317,"sp":19.46},{"date":"2025-12-22T16:00:00.000Z","stockId":2317,"sp":19.47},{"date":"2025-12-21T16:00:00.000Z","stockId":2317,"sp":19.03},{"date":"2025-12-18T16:00:00.000Z","stockId":2317,"sp":19.17},{"date":"2025-12-17T16:00:00.000Z","stockId":2317,"sp":19.12},{"date":"2025-12-16T16:00:00.000Z","stockId":2317,"sp":19.76},{"date":"2025-12-15T16:00:00.000Z","stockId":2317,"sp":19.59},{"date":"2025-12-14T16:00:00.000Z","stockId":2317,"sp":20.59},{"date":"2025-12-11T16:00:00.000Z","stockId":2317,"sp":20.77},{"date":"2025-12-10T16:00:00.000Z","stockId":2317,"sp":20.81},{"date":"2025-12-09T16:00:00.000Z","stockId":2317,"sp":21.18},{"date":"2025-12-08T16:00:00.000Z","stockId":2317,"sp":21.5},{"date":"2025-12-07T16:00:00.000Z","stockId":2317,"sp":22.04},{"date":"2025-12-04T16:00:00.000Z","stockId":2317,"sp":22.47},{"date":"2025-12-03T16:00:00.000Z","stockId":2317,"sp":23},{"date":"2025-12-02T16:00:00.000Z","stockId":2317,"sp":23.56},{"date":"2025-12-01T16:00:00.000Z","stockId":2317,"sp":23.56},{"date":"2025-11-30T16:00:00.000Z","stockId":2317,"sp":24.4},{"date":"2025-11-27T16:00:00.000Z","stockId":2317,"sp":23.95},{"date":"2025-11-26T16:00:00.000Z","stockId":2317,"sp":26.61},{"date":"2025-11-25T16:00:00.000Z","stockId":2317,"sp":25.51},{"date":"2025-11-24T16:00:00.000Z","stockId":2317,"sp":25.97},{"date":"2025-11-23T16:00:00.000Z","stockId":2317,"sp":24.08},{"date":"2025-11-20T16:00:00.000Z","stockId":2317,"sp":23.41},{"date":"2025-11-19T16:00:00.000Z","stockId":2317,"sp":23.28},{"date":"2025-11-18T16:00:00.000Z","stockId":2317,"sp":22.74},{"date":"2025-11-17T16:00:00.000Z","stockId":2317,"sp":23.87},{"date":"2025-11-16T16:00:00.000Z","stockId":2317,"sp":26.52},{"date":"2025-11-13T16:00:00.000Z","stockId":2317,"sp":26},{"date":"2025-11-12T16:00:00.000Z","stockId":2317,"sp":23.64},{"date":"2025-11-11T16:00:00.000Z","stockId":2317,"sp":23.38},{"date":"2025-11-10T16:00:00.000Z","stockId":2317,"sp":21.25},{"date":"2025-11-09T16:00:00.000Z","stockId":2317,"sp":20.4},{"date":"2025-11-06T16:00:00.000Z","stockId":2317,"sp":20.89},{"date":"2025-11-05T16:00:00.000Z","stockId":2317,"sp":19.85},{"date":"2025-11-04T16:00:00.000Z","stockId":2317,"sp":19.56},{"date":"2025-11-03T16:00:00.000Z","stockId":2317,"sp":19.74},{"date":"2025-11-02T16:00:00.000Z","stockId":2317,"sp":20.19},{"date":"2025-10-30T16:00:00.000Z","stockId":2317,"sp":19.32},{"date":"2025-10-29T16:00:00.000Z","stockId":2317,"sp":17.56},{"date":"2025-10-28T16:00:00.000Z","stockId":2317,"sp":17.85},{"date":"2025-10-27T16:00:00.000Z","stockId":2317,"sp":17.58},{"date":"2025-10-26T16:00:00.000Z","stockId":2317,"sp":18.03},{"date":"2025-10-23T16:00:00.000Z","stockId":2317,"sp":17.96},{"date":"2025-10-22T16:00:00.000Z","stockId":2317,"sp":18.43},{"date":"2025-10-21T16:00:00.000Z","stockId":2317,"sp":19.35},{"date":"2025-10-20T16:00:00.000Z","stockId":2317,"sp":18.39},{"date":"2025-10-19T16:00:00.000Z","stockId":2317,"sp":18.2},{"date":"2025-10-16T16:00:00.000Z","stockId":2317,"sp":17.45},{"date":"2025-10-15T16:00:00.000Z","stockId":2317,"sp":17.09},{"date":"2025-10-14T16:00:00.000Z","stockId":2317,"sp":17.22},{"date":"2025-10-13T16:00:00.000Z","stockId":2317,"sp":16.56},{"date":"2025-10-12T16:00:00.000Z","stockId":2317,"sp":16.73},{"date":"2025-10-09T16:00:00.000Z","stockId":2317,"sp":16.97},{"date":"2025-10-08T16:00:00.000Z","stockId":2317,"sp":16.96},{"date":"2025-09-29T16:00:00.000Z","stockId":2317,"sp":17.28},{"date":"2025-09-28T16:00:00.000Z","stockId":2317,"sp":16.97},{"date":"2025-09-25T16:00:00.000Z","stockId":2317,"sp":17},{"date":"2025-09-24T16:00:00.000Z","stockId":2317,"sp":17.42},{"date":"2025-09-23T16:00:00.000Z","stockId":2317,"sp":17.74},{"date":"2025-09-22T16:00:00.000Z","stockId":2317,"sp":17.85},{"date":"2025-09-21T16:00:00.000Z","stockId":2317,"sp":18.52},{"date":"2025-09-18T16:00:00.000Z","stockId":2317,"sp":19.76},{"date":"2025-09-17T16:00:00.000Z","stockId":2317,"sp":20.25},{"date":"2025-09-16T16:00:00.000Z","stockId":2317,"sp":20.1},{"date":"2025-09-15T16:00:00.000Z","stockId":2317,"sp":20.19},{"date":"2025-09-14T16:00:00.000Z","stockId":2317,"sp":20.37},{"date":"2025-09-11T16:00:00.000Z","stockId":2317,"sp":20.36},{"date":"2025-09-10T16:00:00.000Z","stockId":2317,"sp":20.2},{"date":"2025-09-09T16:00:00.000Z","stockId":2317,"sp":20.73},{"date":"2025-09-08T16:00:00.000Z","stockId":2317,"sp":20.27},{"date":"2025-09-07T16:00:00.000Z","stockId":2317,"sp":20.82},{"date":"2025-09-04T16:00:00.000Z","stockId":2317,"sp":20.59},{"date":"2025-09-03T16:00:00.000Z","stockId":2317,"sp":19.98},{"date":"2025-09-02T16:00:00.000Z","stockId":2317,"sp":20.57},{"date":"2025-09-01T16:00:00.000Z","stockId":2317,"sp":21.01},{"date":"2025-08-31T16:00:00.000Z","stockId":2317,"sp":21.99},{"date":"2025-08-28T16:00:00.000Z","stockId":2317,"sp":21.37},{"date":"2025-08-27T16:00:00.000Z","stockId":2317,"sp":21.29},{"date":"2025-08-26T16:00:00.000Z","stockId":2317,"sp":21.32},{"date":"2025-08-25T16:00:00.000Z","stockId":2317,"sp":22.31},{"date":"2025-08-24T16:00:00.000Z","stockId":2317,"sp":23.16},{"date":"2025-08-21T16:00:00.000Z","stockId":2317,"sp":22.45},{"date":"2025-08-20T16:00:00.000Z","stockId":2317,"sp":22.56},{"date":"2025-08-19T16:00:00.000Z","stockId":2317,"sp":22.79},{"date":"2025-08-18T16:00:00.000Z","stockId":2317,"sp":23.83},{"date":"2025-08-17T16:00:00.000Z","stockId":2317,"sp":22.96},{"date":"2025-08-14T16:00:00.000Z","stockId":2317,"sp":22.53},{"date":"2025-08-13T16:00:00.000Z","stockId":2317,"sp":20.75},{"date":"2025-08-12T16:00:00.000Z","stockId":2317,"sp":21.4},{"date":"2025-08-11T16:00:00.000Z","stockId":2317,"sp":21.59},{"date":"2025-08-10T16:00:00.000Z","stockId":2317,"sp":21.45},{"date":"2025-08-07T16:00:00.000Z","stockId":2317,"sp":21},{"date":"2025-08-06T16:00:00.000Z","stockId":2317,"sp":19.73},{"date":"2025-08-05T16:00:00.000Z","stockId":2317,"sp":20.05},{"date":"2025-08-04T16:00:00.000Z","stockId":2317,"sp":20.8},{"date":"2025-08-03T16:00:00.000Z","stockId":2317,"sp":20.79},{"date":"2025-07-31T16:00:00.000Z","stockId":2317,"sp":21.54},{"date":"2025-07-30T16:00:00.000Z","stockId":2317,"sp":20.04},{"date":"2025-07-29T16:00:00.000Z","stockId":2317,"sp":19.46},{"date":"2025-07-28T16:00:00.000Z","stockId":2317,"sp":19.73},{"date":"2025-07-27T16:00:00.000Z","stockId":2317,"sp":17.94},{"date":"2025-07-24T16:00:00.000Z","stockId":2317,"sp":16.63},{"date":"2025-07-23T16:00:00.000Z","stockId":2317,"sp":17.02},{"date":"2025-07-22T16:00:00.000Z","stockId":2317,"sp":16.96},{"date":"2025-07-21T16:00:00.000Z","stockId":2317,"sp":17.02},{"date":"2025-07-20T16:00:00.000Z","stockId":2317,"sp":17.45},{"date":"2025-07-17T16:00:00.000Z","stockId":2317,"sp":17.63},{"date":"2025-07-16T16:00:00.000Z","stockId":2317,"sp":17.71},{"date":"2025-07-15T16:00:00.000Z","stockId":2317,"sp":16.55},{"date":"2025-07-14T16:00:00.000Z","stockId":2317,"sp":15.96},{"date":"2025-07-13T16:00:00.000Z","stockId":2317,"sp":16.1},{"date":"2025-07-10T16:00:00.000Z","stockId":2317,"sp":15.98},{"date":"2025-07-09T16:00:00.000Z","stockId":2317,"sp":15.67},{"date":"2025-07-08T16:00:00.000Z","stockId":2317,"sp":15.61},{"date":"2025-07-07T16:00:00.000Z","stockId":2317,"sp":16.1},{"date":"2025-07-06T16:00:00.000Z","stockId":2317,"sp":15.95},{"date":"2025-07-03T16:00:00.000Z","stockId":2317,"sp":16.14},{"date":"2025-07-02T16:00:00.000Z","stockId":2317,"sp":15.88},{"date":"2025-07-01T16:00:00.000Z","stockId":2317,"sp":14.95},{"date":"2025-06-30T16:00:00.000Z","stockId":2317,"sp":15.62},{"date":"2025-06-29T16:00:00.000Z","stockId":2317,"sp":15.01},{"date":"2025-06-26T16:00:00.000Z","stockId":2317,"sp":14.93},{"date":"2025-06-25T16:00:00.000Z","stockId":2317,"sp":15.05},{"date":"2025-06-24T16:00:00.000Z","stockId":2317,"sp":15.26},{"date":"2025-06-23T16:00:00.000Z","stockId":2317,"sp":15.43},{"date":"2025-06-22T16:00:00.000Z","stockId":2317,"sp":15.6},{"date":"2025-06-19T16:00:00.000Z","stockId":2317,"sp":15.89},{"date":"2025-06-18T16:00:00.000Z","stockId":2317,"sp":14.76},{"date":"2025-06-17T16:00:00.000Z","stockId":2317,"sp":15.06},{"date":"2025-06-16T16:00:00.000Z","stockId":2317,"sp":15.1},{"date":"2025-06-15T16:00:00.000Z","stockId":2317,"sp":15.9},{"date":"2025-06-12T16:00:00.000Z","stockId":2317,"sp":15.68},{"date":"2025-06-11T16:00:00.000Z","stockId":2317,"sp":16.87},{"date":"2025-06-10T16:00:00.000Z","stockId":2317,"sp":17.89},{"date":"2025-06-09T16:00:00.000Z","stockId":2317,"sp":16.84},{"date":"2025-06-08T16:00:00.000Z","stockId":2317,"sp":15.31},{"date":"2025-06-05T16:00:00.000Z","stockId":2317,"sp":13.92},{"date":"2025-06-04T16:00:00.000Z","stockId":2317,"sp":13.38},{"date":"2025-06-03T16:00:00.000Z","stockId":2317,"sp":13.51},{"date":"2025-06-02T16:00:00.000Z","stockId":2317,"sp":13.69},{"date":"2025-05-29T16:00:00.000Z","stockId":2317,"sp":13.46},{"date":"2025-05-28T16:00:00.000Z","stockId":2317,"sp":13.61},{"date":"2025-05-27T16:00:00.000Z","stockId":2317,"sp":12.57},{"date":"2025-05-26T16:00:00.000Z","stockId":2317,"sp":12.97},{"date":"2025-05-25T16:00:00.000Z","stockId":2317,"sp":13.29},{"date":"2025-05-22T16:00:00.000Z","stockId":2317,"sp":13.84},{"date":"2025-05-21T16:00:00.000Z","stockId":2317,"sp":12.58},{"date":"2025-05-20T16:00:00.000Z","stockId":2317,"sp":12.89},{"date":"2025-05-19T16:00:00.000Z","stockId":2317,"sp":12.83},{"date":"2025-05-18T16:00:00.000Z","stockId":2317,"sp":12.36},{"date":"2025-05-15T16:00:00.000Z","stockId":2317,"sp":12.65},{"date":"2025-05-14T16:00:00.000Z","stockId":2317,"sp":12.24},{"date":"2025-05-13T16:00:00.000Z","stockId":2317,"sp":12.3},{"date":"2025-05-12T16:00:00.000Z","stockId":2317,"sp":12.45},{"date":"2025-05-11T16:00:00.000Z","stockId":2317,"sp":11.98},{"date":"2025-05-08T16:00:00.000Z","stockId":2317,"sp":12.13},{"date":"2025-05-07T16:00:00.000Z","stockId":2317,"sp":12},{"date":"2025-05-06T16:00:00.000Z","stockId":2317,"sp":11.52},{"date":"2025-05-05T16:00:00.000Z","stockId":2317,"sp":11.37},{"date":"2025-04-29T16:00:00.000Z","stockId":2317,"sp":11.13},{"date":"2025-04-28T16:00:00.000Z","stockId":2317,"sp":11.24},{"date":"2025-04-27T16:00:00.000Z","stockId":2317,"sp":11.19},{"date":"2025-04-24T16:00:00.000Z","stockId":2317,"sp":11.23},{"date":"2025-04-23T16:00:00.000Z","stockId":2317,"sp":11.39},{"date":"2025-04-22T16:00:00.000Z","stockId":2317,"sp":11.49},{"date":"2025-04-21T16:00:00.000Z","stockId":2317,"sp":11.84},{"date":"2025-04-20T16:00:00.000Z","stockId":2317,"sp":10.76},{"date":"2025-04-17T16:00:00.000Z","stockId":2317,"sp":10.66},{"date":"2025-04-16T16:00:00.000Z","stockId":2317,"sp":10.45},{"date":"2025-04-15T16:00:00.000Z","stockId":2317,"sp":10.53},{"date":"2025-04-14T16:00:00.000Z","stockId":2317,"sp":10.74},{"date":"2025-04-13T16:00:00.000Z","stockId":2317,"sp":10.74},{"date":"2025-04-10T16:00:00.000Z","stockId":2317,"sp":10.56},{"date":"2025-04-09T16:00:00.000Z","stockId":2317,"sp":10.61},{"date":"2025-04-08T16:00:00.000Z","stockId":2317,"sp":10.51},{"date":"2025-04-07T16:00:00.000Z","stockId":2317,"sp":10.62},{"date":"2025-04-06T16:00:00.000Z","stockId":2317,"sp":10.45},{"date":"2025-04-02T16:00:00.000Z","stockId":2317,"sp":11.61},{"date":"2025-04-01T16:00:00.000Z","stockId":2317,"sp":11.26},{"date":"2025-03-31T16:00:00.000Z","stockId":2317,"sp":11.5},{"date":"2025-03-30T16:00:00.000Z","stockId":2317,"sp":10.95},{"date":"2025-03-27T16:00:00.000Z","stockId":2317,"sp":11.2},{"date":"2025-03-26T16:00:00.000Z","stockId":2317,"sp":11.15},{"date":"2025-03-25T16:00:00.000Z","stockId":2317,"sp":11.08},{"date":"2025-03-24T16:00:00.000Z","stockId":2317,"sp":11.09},{"date":"2025-03-23T16:00:00.000Z","stockId":2317,"sp":11.07},{"date":"2025-03-20T16:00:00.000Z","stockId":2317,"sp":11.32},{"date":"2025-03-19T16:00:00.000Z","stockId":2317,"sp":11.23},{"date":"2025-03-18T16:00:00.000Z","stockId":2317,"sp":11.26},{"date":"2025-03-17T16:00:00.000Z","stockId":2317,"sp":11.26},{"date":"2025-03-16T16:00:00.000Z","stockId":2317,"sp":11.34},{"date":"2025-03-13T16:00:00.000Z","stockId":2317,"sp":11.36},{"date":"2025-03-12T16:00:00.000Z","stockId":2317,"sp":11.3},{"date":"2025-03-11T16:00:00.000Z","stockId":2317,"sp":11.12},{"date":"2025-03-10T16:00:00.000Z","stockId":2317,"sp":11.01},{"date":"2025-03-09T16:00:00.000Z","stockId":2317,"sp":11.04},{"date":"2025-03-06T16:00:00.000Z","stockId":2317,"sp":10.97},{"date":"2025-03-05T16:00:00.000Z","stockId":2317,"sp":11.05},{"date":"2025-03-04T16:00:00.000Z","stockId":2317,"sp":10.99},{"date":"2025-03-03T16:00:00.000Z","stockId":2317,"sp":11.06},{"date":"2025-03-02T16:00:00.000Z","stockId":2317,"sp":11.05},{"date":"2025-02-27T16:00:00.000Z","stockId":2317,"sp":10.98},{"date":"2025-02-26T16:00:00.000Z","stockId":2317,"sp":11.26},{"date":"2025-02-25T16:00:00.000Z","stockId":2317,"sp":11},{"date":"2025-02-24T16:00:00.000Z","stockId":2317,"sp":10.82},{"date":"2025-02-23T16:00:00.000Z","stockId":2317,"sp":10.91},{"date":"2025-02-20T16:00:00.000Z","stockId":2317,"sp":10.95},{"date":"2025-02-19T16:00:00.000Z","stockId":2317,"sp":11},{"date":"2025-02-18T16:00:00.000Z","stockId":2317,"sp":10.94},{"date":"2025-02-17T16:00:00.000Z","stockId":2317,"sp":10.93},{"date":"2025-02-16T16:00:00.000Z","stockId":2317,"sp":11.14},{"date":"2025-02-13T16:00:00.000Z","stockId":2317,"sp":11.23},{"date":"2025-02-12T16:00:00.000Z","stockId":2317,"sp":11.18},{"date":"2025-02-11T16:00:00.000Z","stockId":2317,"sp":11.17},{"date":"2025-02-10T16:00:00.000Z","stockId":2317,"sp":11.14},{"date":"2025-02-09T16:00:00.000Z","stockId":2317,"sp":11.42},{"date":"2025-02-06T16:00:00.000Z","stockId":2317,"sp":11.14},{"date":"2025-02-05T16:00:00.000Z","stockId":2317,"sp":11.04},{"date":"2025-02-04T16:00:00.000Z","stockId":2317,"sp":10.99},{"date":"2025-01-26T16:00:00.000Z","stockId":2317,"sp":10.62},{"date":"2025-01-23T16:00:00.000Z","stockId":2317,"sp":11.09},{"date":"2025-01-22T16:00:00.000Z","stockId":2317,"sp":11.04},{"date":"2025-01-21T16:00:00.000Z","stockId":2317,"sp":11.04},{"date":"2025-01-20T16:00:00.000Z","stockId":2317,"sp":11.21},{"date":"2025-01-19T16:00:00.000Z","stockId":2317,"sp":11.31},{"date":"2025-01-16T16:00:00.000Z","stockId":2317,"sp":11.4},{"date":"2025-01-15T16:00:00.000Z","stockId":2317,"sp":11.39},{"date":"2025-01-14T16:00:00.000Z","stockId":2317,"sp":11.43},{"date":"2025-01-13T16:00:00.000Z","stockId":2317,"sp":11.66},{"date":"2025-01-12T16:00:00.000Z","stockId":2317,"sp":11.37},{"date":"2025-01-09T16:00:00.000Z","stockId":2317,"sp":11.62},{"date":"2025-01-08T16:00:00.000Z","stockId":2317,"sp":12.24},{"date":"2025-01-07T16:00:00.000Z","stockId":2317,"sp":12.57},{"date":"2025-01-06T16:00:00.000Z","stockId":2317,"sp":12.72},{"date":"2025-01-05T16:00:00.000Z","stockId":2317,"sp":13.09},{"date":"2025-01-02T16:00:00.000Z","stockId":2317,"sp":11.9},{"date":"2025-01-01T16:00:00.000Z","stockId":2317,"sp":11.8},{"date":"2024-12-30T16:00:00.000Z","stockId":2317,"sp":12.15},{"date":"2024-12-29T16:00:00.000Z","stockId":2317,"sp":12},{"date":"2024-12-26T16:00:00.000Z","stockId":2317,"sp":12.13},{"date":"2024-12-25T16:00:00.000Z","stockId":2317,"sp":11.99},{"date":"2024-12-24T16:00:00.000Z","stockId":2317,"sp":12.05},{"date":"2024-12-23T16:00:00.000Z","stockId":2317,"sp":12.24},{"date":"2024-12-22T16:00:00.000Z","stockId":2317,"sp":12.45},{"date":"2024-12-19T16:00:00.000Z","stockId":2317,"sp":12.39},{"date":"2024-12-18T16:00:00.000Z","stockId":2317,"sp":12.28},{"date":"2024-12-17T16:00:00.000Z","stockId":2317,"sp":12.33},{"date":"2024-12-16T16:00:00.000Z","stockId":2317,"sp":12.35},{"date":"2024-12-15T16:00:00.000Z","stockId":2317,"sp":12.84},{"date":"2024-12-12T16:00:00.000Z","stockId":2317,"sp":12.96},{"date":"2024-12-11T16:00:00.000Z","stockId":2317,"sp":13.37},{"date":"2024-12-10T16:00:00.000Z","stockId":2317,"sp":13.07},{"date":"2024-12-09T16:00:00.000Z","stockId":2317,"sp":13.01},{"date":"2024-12-08T16:00:00.000Z","stockId":2317,"sp":12.92},{"date":"2024-12-05T16:00:00.000Z","stockId":2317,"sp":13.04},{"date":"2024-12-04T16:00:00.000Z","stockId":2317,"sp":12.95},{"date":"2024-12-03T16:00:00.000Z","stockId":2317,"sp":12.81},{"date":"2024-12-02T16:00:00.000Z","stockId":2317,"sp":13.12},{"date":"2024-12-01T16:00:00.000Z","stockId":2317,"sp":13.26},{"date":"2024-11-28T16:00:00.000Z","stockId":2317,"sp":13.08},{"date":"2024-11-27T16:00:00.000Z","stockId":2317,"sp":13.01},{"date":"2024-11-26T16:00:00.000Z","stockId":2317,"sp":13.14},{"date":"2024-11-25T16:00:00.000Z","stockId":2317,"sp":13.03},{"date":"2024-11-24T16:00:00.000Z","stockId":2317,"sp":12.99},{"date":"2024-11-21T16:00:00.000Z","stockId":2317,"sp":13.04},{"date":"2024-11-20T16:00:00.000Z","stockId":2317,"sp":13.59},{"date":"2024-11-19T16:00:00.000Z","stockId":2317,"sp":13.5},{"date":"2024-11-18T16:00:00.000Z","stockId":2317,"sp":13.05},{"date":"2024-11-17T16:00:00.000Z","stockId":2317,"sp":12.86},{"date":"2024-11-14T16:00:00.000Z","stockId":2317,"sp":13.11},{"date":"2024-11-13T16:00:00.000Z","stockId":2317,"sp":13.55},{"date":"2024-11-12T16:00:00.000Z","stockId":2317,"sp":14.41},{"date":"2024-11-11T16:00:00.000Z","stockId":2317,"sp":14.29},{"date":"2024-11-10T16:00:00.000Z","stockId":2317,"sp":13.81},{"date":"2024-11-07T16:00:00.000Z","stockId":2317,"sp":13.45},{"date":"2024-11-06T16:00:00.000Z","stockId":2317,"sp":13.46},{"date":"2024-11-05T16:00:00.000Z","stockId":2317,"sp":13.1},{"date":"2024-11-04T16:00:00.000Z","stockId":2317,"sp":13.15},{"date":"2024-11-03T16:00:00.000Z","stockId":2317,"sp":13.02},{"date":"2024-10-31T16:00:00.000Z","stockId":2317,"sp":12.82},{"date":"2024-10-30T16:00:00.000Z","stockId":2317,"sp":12.95},{"date":"2024-10-29T16:00:00.000Z","stockId":2317,"sp":12.95},{"date":"2024-10-28T16:00:00.000Z","stockId":2317,"sp":13.01},{"date":"2024-10-27T16:00:00.000Z","stockId":2317,"sp":13.27},{"date":"2024-10-24T16:00:00.000Z","stockId":2317,"sp":13.22},{"date":"2024-10-23T16:00:00.000Z","stockId":2317,"sp":13.52},{"date":"2024-10-22T16:00:00.000Z","stockId":2317,"sp":12.82},{"date":"2024-10-21T16:00:00.000Z","stockId":2317,"sp":13.04},{"date":"2024-10-20T16:00:00.000Z","stockId":2317,"sp":12.67},{"date":"2024-10-17T16:00:00.000Z","stockId":2317,"sp":12.66},{"date":"2024-10-16T16:00:00.000Z","stockId":2317,"sp":11.99},{"date":"2024-10-15T16:00:00.000Z","stockId":2317,"sp":12.19},{"date":"2024-10-14T16:00:00.000Z","stockId":2317,"sp":12.17},{"date":"2024-10-13T16:00:00.000Z","stockId":2317,"sp":12.48},{"date":"2024-10-10T16:00:00.000Z","stockId":2317,"sp":12.3},{"date":"2024-10-09T16:00:00.000Z","stockId":2317,"sp":12.97},{"date":"2024-10-08T16:00:00.000Z","stockId":2317,"sp":13.09},{"date":"2024-10-07T16:00:00.000Z","stockId":2317,"sp":14.42},{"date":"2024-09-29T16:00:00.000Z","stockId":2317,"sp":13.6},{"date":"2024-09-26T16:00:00.000Z","stockId":2317,"sp":12.42},{"date":"2024-09-25T16:00:00.000Z","stockId":2317,"sp":11.7},{"date":"2024-09-24T16:00:00.000Z","stockId":2317,"sp":11.29},{"date":"2024-09-23T16:00:00.000Z","stockId":2317,"sp":11.25},{"date":"2024-09-22T16:00:00.000Z","stockId":2317,"sp":10.88},{"date":"2024-09-19T16:00:00.000Z","stockId":2317,"sp":10.89},{"date":"2024-09-18T16:00:00.000Z","stockId":2317,"sp":11.05},{"date":"2024-09-17T16:00:00.000Z","stockId":2317,"sp":10.8},{"date":"2024-09-12T16:00:00.000Z","stockId":2317,"sp":11},{"date":"2024-09-11T16:00:00.000Z","stockId":2317,"sp":11.17},{"date":"2024-09-10T16:00:00.000Z","stockId":2317,"sp":11.49},{"date":"2024-09-09T16:00:00.000Z","stockId":2317,"sp":11.43},{"date":"2024-09-08T16:00:00.000Z","stockId":2317,"sp":11.33},{"date":"2024-09-05T16:00:00.000Z","stockId":2317,"sp":11.34},{"date":"2024-09-04T16:00:00.000Z","stockId":2317,"sp":11.66},{"date":"2024-09-03T16:00:00.000Z","stockId":2317,"sp":11.33},{"date":"2024-09-02T16:00:00.000Z","stockId":2317,"sp":11.15},{"date":"2024-09-01T16:00:00.000Z","stockId":2317,"sp":11.03},{"date":"2024-08-29T16:00:00.000Z","stockId":2317,"sp":11.29},{"date":"2024-08-28T16:00:00.000Z","stockId":2317,"sp":11.31},{"date":"2024-08-27T16:00:00.000Z","stockId":2317,"sp":10.97},{"date":"2024-08-26T16:00:00.000Z","stockId":2317,"sp":11.11},{"date":"2024-08-25T16:00:00.000Z","stockId":2317,"sp":10.97},{"date":"2024-08-22T16:00:00.000Z","stockId":2317,"sp":10.88},{"date":"2024-08-21T16:00:00.000Z","stockId":2317,"sp":10.96},{"date":"2024-08-20T16:00:00.000Z","stockId":2317,"sp":11.08},{"date":"2024-08-19T16:00:00.000Z","stockId":2317,"sp":11.33},{"date":"2024-08-18T16:00:00.000Z","stockId":2317,"sp":11.8},{"date":"2024-08-15T16:00:00.000Z","stockId":2317,"sp":12.29},{"date":"2024-08-14T16:00:00.000Z","stockId":2317,"sp":11.94},{"date":"2024-08-13T16:00:00.000Z","stockId":2317,"sp":12.01},{"date":"2024-08-12T16:00:00.000Z","stockId":2317,"sp":12.37},{"date":"2024-08-11T16:00:00.000Z","stockId":2317,"sp":12.9},{"date":"2024-08-08T16:00:00.000Z","stockId":2317,"sp":11.73},{"date":"2024-08-07T16:00:00.000Z","stockId":2317,"sp":12.05},{"date":"2024-08-06T16:00:00.000Z","stockId":2317,"sp":11.95},{"date":"2024-08-05T16:00:00.000Z","stockId":2317,"sp":12.14},{"date":"2024-08-04T16:00:00.000Z","stockId":2317,"sp":11.86},{"date":"2024-08-01T16:00:00.000Z","stockId":2317,"sp":12.06},{"date":"2024-07-31T16:00:00.000Z","stockId":2317,"sp":11.71},{"date":"2024-07-30T16:00:00.000Z","stockId":2317,"sp":11.61},{"date":"2024-07-29T16:00:00.000Z","stockId":2317,"sp":11.03},{"date":"2024-07-28T16:00:00.000Z","stockId":2317,"sp":10.99},{"date":"2024-07-25T16:00:00.000Z","stockId":2317,"sp":11.01},{"date":"2024-07-24T16:00:00.000Z","stockId":2317,"sp":11.03},{"date":"2024-07-23T16:00:00.000Z","stockId":2317,"sp":10.89},{"date":"2024-07-22T16:00:00.000Z","stockId":2317,"sp":11.16},{"date":"2024-07-21T16:00:00.000Z","stockId":2317,"sp":11.69},{"date":"2024-07-18T16:00:00.000Z","stockId":2317,"sp":11.41},{"date":"2024-07-17T16:00:00.000Z","stockId":2317,"sp":11.4},{"date":"2024-07-16T16:00:00.000Z","stockId":2317,"sp":11.23},{"date":"2024-07-15T16:00:00.000Z","stockId":2317,"sp":11.05},{"date":"2024-07-14T16:00:00.000Z","stockId":2317,"sp":11.18},{"date":"2024-07-11T16:00:00.000Z","stockId":2317,"sp":11.46},{"date":"2024-07-10T16:00:00.000Z","stockId":2317,"sp":11.41},{"date":"2024-07-09T16:00:00.000Z","stockId":2317,"sp":11.07},{"date":"2024-07-08T16:00:00.000Z","stockId":2317,"sp":10.96},{"date":"2024-07-07T16:00:00.000Z","stockId":2317,"sp":11.03},{"date":"2024-07-04T16:00:00.000Z","stockId":2317,"sp":11.45},{"date":"2024-07-03T16:00:00.000Z","stockId":2317,"sp":10.94},{"date":"2024-07-02T16:00:00.000Z","stockId":2317,"sp":11.28},{"date":"2024-07-01T16:00:00.000Z","stockId":2317,"sp":11.45},{"date":"2024-06-30T16:00:00.000Z","stockId":2317,"sp":11.6},{"date":"2024-06-27T16:00:00.000Z","stockId":2317,"sp":11.43},{"date":"2024-06-26T16:00:00.000Z","stockId":2317,"sp":11.48},{"sp":11.89,"stockId":2317,"date":"2024-06-25T16:00:00.000Z"},{"sp":11.3,"stockId":2317,"date":"2024-06-24T16:00:00.000Z"},{"sp":11.53,"stockId":2317,"date":"2024-06-23T16:00:00.000Z"},{"sp":11.94,"stockId":2317,"date":"2024-06-20T16:00:00.000Z"},{"sp":12.09,"stockId":2317,"date":"2024-06-19T16:00:00.000Z"},{"sp":12.26,"stockId":2317,"date":"2024-06-18T16:00:00.000Z"},{"sp":12.47,"stockId":2317,"date":"2024-06-17T16:00:00.000Z"},{"sp":12.47,"stockId":2317,"date":"2024-06-16T16:00:00.000Z"},{"sp":12.61,"stockId":2317,"date":"2024-06-13T16:00:00.000Z"},{"sp":12.71,"stockId":2317,"date":"2024-06-12T16:00:00.000Z"},{"sp":12.95,"stockId":2317,"date":"2024-06-11T16:00:00.000Z"},{"sp":13,"stockId":2317,"date":"2024-06-10T16:00:00.000Z"},{"sp":12.68,"stockId":2317,"date":"2024-06-06T16:00:00.000Z"},{"sp":12.64,"stockId":2317,"date":"2024-06-05T16:00:00.000Z"},{"sp":12.98,"stockId":2317,"date":"2024-06-04T16:00:00.000Z"},{"sp":13.16,"stockId":2317,"date":"2024-06-03T16:00:00.000Z"},{"sp":13.04,"stockId":2317,"date":"2024-06-02T16:00:00.000Z"},{"sp":13.29,"stockId":2317,"date":"2024-05-30T16:00:00.000Z"},{"sp":13.25,"stockId":2317,"date":"2024-05-29T16:00:00.000Z"},{"sp":13.18,"stockId":2317,"date":"2024-05-28T16:00:00.000Z"},{"sp":13.42,"stockId":2317,"date":"2024-05-27T16:00:00.000Z"},{"sp":13.62,"stockId":2317,"date":"2024-05-26T16:00:00.000Z"},{"sp":13.68,"stockId":2317,"date":"2024-05-23T16:00:00.000Z"},{"sp":13.93,"stockId":2317,"date":"2024-05-22T16:00:00.000Z"},{"sp":14.39,"stockId":2317,"date":"2024-05-21T16:00:00.000Z"},{"sp":14.41,"stockId":2317,"date":"2024-05-20T16:00:00.000Z"},{"sp":14.55,"stockId":2317,"date":"2024-05-19T16:00:00.000Z"},{"sp":14.64,"stockId":2317,"date":"2024-05-16T16:00:00.000Z"},{"sp":14.4,"stockId":2317,"date":"2024-05-15T16:00:00.000Z"},{"sp":14.54,"stockId":2317,"date":"2024-05-14T16:00:00.000Z"},{"sp":14.93,"stockId":2317,"date":"2024-05-13T16:00:00.000Z"},{"sp":14.77,"stockId":2317,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2317,"sp":15.16},{"date":"2024-05-08T16:00:00.000Z","stockId":2317,"sp":15.46},{"date":"2024-05-07T16:00:00.000Z","stockId":2317,"sp":15.15},{"date":"2024-05-06T16:00:00.000Z","stockId":2317,"sp":15.43},{"date":"2024-05-05T16:00:00.000Z","stockId":2317,"sp":15.4},{"date":"2024-04-29T16:00:00.000Z","stockId":2317,"sp":15.17},{"date":"2024-04-28T16:00:00.000Z","stockId":2317,"sp":15.24},{"date":"2024-04-25T16:00:00.000Z","stockId":2317,"sp":14.9},{"date":"2024-04-24T16:00:00.000Z","stockId":2317,"sp":14.58},{"date":"2024-04-23T16:00:00.000Z","stockId":2317,"sp":14.26},{"date":"2024-04-22T16:00:00.000Z","stockId":2317,"sp":13.97},{"date":"2024-04-21T16:00:00.000Z","stockId":2317,"sp":14.12},{"date":"2024-04-18T16:00:00.000Z","stockId":2317,"sp":14.33},{"date":"2024-04-17T16:00:00.000Z","stockId":2317,"sp":14.41},{"date":"2024-04-16T16:00:00.000Z","stockId":2317,"sp":14.37},{"date":"2024-04-15T16:00:00.000Z","stockId":2317,"sp":13.91},{"date":"2024-04-14T16:00:00.000Z","stockId":2317,"sp":14.55},{"date":"2024-04-11T16:00:00.000Z","stockId":2317,"sp":14.9},{"date":"2024-04-10T16:00:00.000Z","stockId":2317,"sp":15.12},{"date":"2024-04-09T16:00:00.000Z","stockId":2317,"sp":15.32},{"date":"2024-04-08T16:00:00.000Z","stockId":2317,"sp":15.64},{"date":"2024-04-07T16:00:00.000Z","stockId":2317,"sp":15.23},{"date":"2024-04-02T16:00:00.000Z","stockId":2317,"sp":15.57},{"date":"2024-04-01T16:00:00.000Z","stockId":2317,"sp":15.78},{"date":"2024-03-31T16:00:00.000Z","stockId":2317,"sp":16.33},{"date":"2024-03-28T16:00:00.000Z","stockId":2317,"sp":15.97},{"date":"2024-03-27T16:00:00.000Z","stockId":2317,"sp":16.05},{"date":"2024-03-26T16:00:00.000Z","stockId":2317,"sp":15.89},{"date":"2024-03-25T16:00:00.000Z","stockId":2317,"sp":16.84},{"date":"2024-03-24T16:00:00.000Z","stockId":2317,"sp":16.4},{"date":"2024-03-21T16:00:00.000Z","stockId":2317,"sp":16.6},{"date":"2024-03-20T16:00:00.000Z","stockId":2317,"sp":17.28},{"date":"2024-03-19T16:00:00.000Z","stockId":2317,"sp":17.68},{"date":"2024-03-18T16:00:00.000Z","stockId":2317,"sp":17.9},{"date":"2024-03-17T16:00:00.000Z","stockId":2317,"sp":17.9},{"date":"2024-03-14T16:00:00.000Z","stockId":2317,"sp":17.11},{"date":"2024-03-13T16:00:00.000Z","stockId":2317,"sp":16.92},{"date":"2024-03-12T16:00:00.000Z","stockId":2317,"sp":16.77},{"date":"2024-03-11T16:00:00.000Z","stockId":2317,"sp":16.74},{"date":"2024-03-10T16:00:00.000Z","stockId":2317,"sp":16.53},{"date":"2024-03-07T16:00:00.000Z","stockId":2317,"sp":16.41},{"date":"2024-03-06T16:00:00.000Z","stockId":2317,"sp":16.06},{"date":"2024-03-05T16:00:00.000Z","stockId":2317,"sp":16.63},{"date":"2024-03-04T16:00:00.000Z","stockId":2317,"sp":16.94},{"date":"2024-03-03T16:00:00.000Z","stockId":2317,"sp":17.45},{"date":"2024-02-29T16:00:00.000Z","stockId":2317,"sp":16.4},{"date":"2024-02-28T16:00:00.000Z","stockId":2317,"sp":16.77},{"date":"2024-02-27T16:00:00.000Z","stockId":2317,"sp":16.08},{"date":"2024-02-26T16:00:00.000Z","stockId":2317,"sp":14.62},{"date":"2024-02-25T16:00:00.000Z","stockId":2317,"sp":13.29},{"date":"2024-02-22T16:00:00.000Z","stockId":2317,"sp":13.23},{"date":"2024-02-21T16:00:00.000Z","stockId":2317,"sp":13.22},{"date":"2024-02-20T16:00:00.000Z","stockId":2317,"sp":12.8},{"date":"2024-02-19T16:00:00.000Z","stockId":2317,"sp":12.91},{"date":"2024-02-18T16:00:00.000Z","stockId":2317,"sp":12.42},{"date":"2024-02-07T16:00:00.000Z","stockId":2317,"sp":12.33},{"date":"2024-02-06T16:00:00.000Z","stockId":2317,"sp":12.08},{"date":"2024-02-05T16:00:00.000Z","stockId":2317,"sp":11.4},{"date":"2024-02-04T16:00:00.000Z","stockId":2317,"sp":10.6},{"date":"2024-02-01T16:00:00.000Z","stockId":2317,"sp":11.36},{"date":"2024-01-31T16:00:00.000Z","stockId":2317,"sp":11.94},{"date":"2024-01-30T16:00:00.000Z","stockId":2317,"sp":12.07},{"date":"2024-01-29T16:00:00.000Z","stockId":2317,"sp":12.96},{"date":"2024-01-28T16:00:00.000Z","stockId":2317,"sp":13.37},{"date":"2024-01-25T16:00:00.000Z","stockId":2317,"sp":13.68},{"date":"2024-01-24T16:00:00.000Z","stockId":2317,"sp":13.86},{"date":"2024-01-23T16:00:00.000Z","stockId":2317,"sp":13.48},{"date":"2024-01-22T16:00:00.000Z","stockId":2317,"sp":13.46},{"date":"2024-01-21T16:00:00.000Z","stockId":2317,"sp":13.32},{"date":"2024-01-18T16:00:00.000Z","stockId":2317,"sp":14.27},{"date":"2024-01-17T16:00:00.000Z","stockId":2317,"sp":14.14},{"date":"2024-01-16T16:00:00.000Z","stockId":2317,"sp":14.35},{"date":"2024-01-15T16:00:00.000Z","stockId":2317,"sp":14.7},{"date":"2024-01-14T16:00:00.000Z","stockId":2317,"sp":14.93},{"date":"2024-01-11T16:00:00.000Z","stockId":2317,"sp":14.65},{"date":"2024-01-10T16:00:00.000Z","stockId":2317,"sp":14.81},{"date":"2024-01-09T16:00:00.000Z","stockId":2317,"sp":14.51},{"date":"2024-01-08T16:00:00.000Z","stockId":2317,"sp":14.67},{"date":"2024-01-07T16:00:00.000Z","stockId":2317,"sp":14.74},{"date":"2024-01-04T16:00:00.000Z","stockId":2317,"sp":15.13},{"date":"2024-01-03T16:00:00.000Z","stockId":2317,"sp":15.66},{"date":"2024-01-02T16:00:00.000Z","stockId":2317,"sp":16.3},{"date":"2024-01-01T16:00:00.000Z","stockId":2317,"sp":16.07},{"date":"2023-12-28T16:00:00.000Z","stockId":2317,"sp":16.05},{"date":"2023-12-27T16:00:00.000Z","stockId":2317,"sp":15.89},{"date":"2023-12-26T16:00:00.000Z","stockId":2317,"sp":15.72},{"date":"2023-12-25T16:00:00.000Z","stockId":2317,"sp":15.48},{"date":"2023-12-24T16:00:00.000Z","stockId":2317,"sp":15.79},{"date":"2023-12-21T16:00:00.000Z","stockId":2317,"sp":15.76},{"date":"2023-12-20T16:00:00.000Z","stockId":2317,"sp":15.91},{"date":"2023-12-19T16:00:00.000Z","stockId":2317,"sp":15.88},{"date":"2023-12-18T16:00:00.000Z","stockId":2317,"sp":16.33},{"date":"2023-12-17T16:00:00.000Z","stockId":2317,"sp":16.89},{"date":"2023-12-14T16:00:00.000Z","stockId":2317,"sp":16.93},{"date":"2023-12-13T16:00:00.000Z","stockId":2317,"sp":17.58},{"date":"2023-12-12T16:00:00.000Z","stockId":2317,"sp":18.08},{"date":"2023-12-11T16:00:00.000Z","stockId":2317,"sp":17.16},{"date":"2023-12-10T16:00:00.000Z","stockId":2317,"sp":17.14},{"date":"2023-12-07T16:00:00.000Z","stockId":2317,"sp":17.23},{"date":"2023-12-06T16:00:00.000Z","stockId":2317,"sp":16.72},{"date":"2023-12-05T16:00:00.000Z","stockId":2317,"sp":16.85},{"date":"2023-12-04T16:00:00.000Z","stockId":2317,"sp":17.12},{"date":"2023-12-03T16:00:00.000Z","stockId":2317,"sp":17.55},{"date":"2023-11-30T16:00:00.000Z","stockId":2317,"sp":17.65},{"date":"2023-11-29T16:00:00.000Z","stockId":2317,"sp":18.08},{"date":"2023-11-28T16:00:00.000Z","stockId":2317,"sp":17.94},{"date":"2023-11-27T16:00:00.000Z","stockId":2317,"sp":18.46},{"date":"2023-11-26T16:00:00.000Z","stockId":2317,"sp":18.92},{"date":"2023-11-23T16:00:00.000Z","stockId":2317,"sp":19.73},{"date":"2023-11-22T16:00:00.000Z","stockId":2317,"sp":18.39},{"date":"2023-11-21T16:00:00.000Z","stockId":2317,"sp":18.21},{"date":"2023-11-20T16:00:00.000Z","stockId":2317,"sp":18.14},{"date":"2023-11-19T16:00:00.000Z","stockId":2317,"sp":17.59},{"date":"2023-11-16T16:00:00.000Z","stockId":2317,"sp":17.15},{"date":"2023-11-15T16:00:00.000Z","stockId":2317,"sp":17.25},{"date":"2023-11-14T16:00:00.000Z","stockId":2317,"sp":17.44},{"date":"2023-11-13T16:00:00.000Z","stockId":2317,"sp":17.09},{"date":"2023-11-12T16:00:00.000Z","stockId":2317,"sp":17.24},{"date":"2023-11-09T16:00:00.000Z","stockId":2317,"sp":17.11},{"date":"2023-11-08T16:00:00.000Z","stockId":2317,"sp":17.32},{"date":"2023-11-07T16:00:00.000Z","stockId":2317,"sp":18.01},{"date":"2023-11-06T16:00:00.000Z","stockId":2317,"sp":17.86},{"date":"2023-11-05T16:00:00.000Z","stockId":2317,"sp":17.95},{"date":"2023-11-02T16:00:00.000Z","stockId":2317,"sp":17.79},{"date":"2023-11-01T16:00:00.000Z","stockId":2317,"sp":17.98},{"date":"2023-10-31T16:00:00.000Z","stockId":2317,"sp":18.43},{"date":"2023-10-30T16:00:00.000Z","stockId":2317,"sp":18.38},{"date":"2023-10-29T16:00:00.000Z","stockId":2317,"sp":18.32},{"date":"2023-10-26T16:00:00.000Z","stockId":2317,"sp":17.68},{"date":"2023-10-25T16:00:00.000Z","stockId":2317,"sp":17.26},{"date":"2023-10-24T16:00:00.000Z","stockId":2317,"sp":17.47},{"date":"2023-10-23T16:00:00.000Z","stockId":2317,"sp":16.93},{"date":"2023-10-22T16:00:00.000Z","stockId":2317,"sp":16.58},{"date":"2023-10-19T16:00:00.000Z","stockId":2317,"sp":17.5},{"date":"2023-10-18T16:00:00.000Z","stockId":2317,"sp":17.88},{"date":"2023-10-17T16:00:00.000Z","stockId":2317,"sp":19.05},{"date":"2023-10-16T16:00:00.000Z","stockId":2317,"sp":19.28},{"date":"2023-10-15T16:00:00.000Z","stockId":2317,"sp":20.04},{"date":"2023-10-12T16:00:00.000Z","stockId":2317,"sp":20.05},{"date":"2023-10-11T16:00:00.000Z","stockId":2317,"sp":18.23},{"date":"2023-10-10T16:00:00.000Z","stockId":2317,"sp":18.21},{"date":"2023-10-09T16:00:00.000Z","stockId":2317,"sp":18.37},{"date":"2023-10-08T16:00:00.000Z","stockId":2317,"sp":19.55},{"date":"2023-09-27T16:00:00.000Z","stockId":2317,"sp":18.7},{"date":"2023-09-26T16:00:00.000Z","stockId":2317,"sp":17.51},{"date":"2023-09-25T16:00:00.000Z","stockId":2317,"sp":17},{"date":"2023-09-24T16:00:00.000Z","stockId":2317,"sp":17.31},{"date":"2023-09-21T16:00:00.000Z","stockId":2317,"sp":16.26},{"date":"2023-09-20T16:00:00.000Z","stockId":2317,"sp":15.47},{"date":"2023-09-19T16:00:00.000Z","stockId":2317,"sp":15.75},{"date":"2023-09-18T16:00:00.000Z","stockId":2317,"sp":15.05},{"date":"2023-09-17T16:00:00.000Z","stockId":2317,"sp":15.01},{"date":"2023-09-14T16:00:00.000Z","stockId":2317,"sp":14.97},{"date":"2023-09-13T16:00:00.000Z","stockId":2317,"sp":14.86},{"date":"2023-09-12T16:00:00.000Z","stockId":2317,"sp":14.51},{"date":"2023-09-11T16:00:00.000Z","stockId":2317,"sp":14.83},{"date":"2023-09-10T16:00:00.000Z","stockId":2317,"sp":14.58},{"date":"2023-09-07T16:00:00.000Z","stockId":2317,"sp":14.29},{"date":"2023-09-06T16:00:00.000Z","stockId":2317,"sp":14.31},{"date":"2023-09-05T16:00:00.000Z","stockId":2317,"sp":14.71},{"date":"2023-09-04T16:00:00.000Z","stockId":2317,"sp":14.79},{"date":"2023-09-03T16:00:00.000Z","stockId":2317,"sp":14.97},{"date":"2023-08-31T16:00:00.000Z","stockId":2317,"sp":14.89},{"date":"2023-08-30T16:00:00.000Z","stockId":2317,"sp":15.13},{"date":"2023-08-29T16:00:00.000Z","stockId":2317,"sp":14.63},{"date":"2023-08-28T16:00:00.000Z","stockId":2317,"sp":14.65},{"date":"2023-08-27T16:00:00.000Z","stockId":2317,"sp":14.4},{"date":"2023-08-24T16:00:00.000Z","stockId":2317,"sp":14.26},{"date":"2023-08-23T16:00:00.000Z","stockId":2317,"sp":14.41},{"date":"2023-08-22T16:00:00.000Z","stockId":2317,"sp":14.52},{"date":"2023-08-21T16:00:00.000Z","stockId":2317,"sp":14.8},{"date":"2023-08-20T16:00:00.000Z","stockId":2317,"sp":15.27},{"date":"2023-08-17T16:00:00.000Z","stockId":2317,"sp":15.37},{"date":"2023-08-16T16:00:00.000Z","stockId":2317,"sp":16.19},{"date":"2023-08-15T16:00:00.000Z","stockId":2317,"sp":16.4},{"date":"2023-08-14T16:00:00.000Z","stockId":2317,"sp":16.76},{"date":"2023-08-13T16:00:00.000Z","stockId":2317,"sp":17.15},{"date":"2023-08-10T16:00:00.000Z","stockId":2317,"sp":17.21},{"date":"2023-08-09T16:00:00.000Z","stockId":2317,"sp":16.25},{"date":"2023-08-08T16:00:00.000Z","stockId":2317,"sp":16.8},{"date":"2023-08-07T16:00:00.000Z","stockId":2317,"sp":16.01},{"date":"2023-08-06T16:00:00.000Z","stockId":2317,"sp":15.51},{"date":"2023-08-03T16:00:00.000Z","stockId":2317,"sp":15.97},{"date":"2023-08-02T16:00:00.000Z","stockId":2317,"sp":16},{"date":"2023-08-01T16:00:00.000Z","stockId":2317,"sp":15.67},{"date":"2023-07-31T16:00:00.000Z","stockId":2317,"sp":15.96},{"date":"2023-07-30T16:00:00.000Z","stockId":2317,"sp":16.34},{"date":"2023-07-27T16:00:00.000Z","stockId":2317,"sp":16.38},{"date":"2023-07-26T16:00:00.000Z","stockId":2317,"sp":16.15},{"date":"2023-07-25T16:00:00.000Z","stockId":2317,"sp":16.25},{"date":"2023-07-24T16:00:00.000Z","stockId":2317,"sp":16.32},{"date":"2023-07-23T16:00:00.000Z","stockId":2317,"sp":16.14},{"date":"2023-07-20T16:00:00.000Z","stockId":2317,"sp":16},{"date":"2023-07-19T16:00:00.000Z","stockId":2317,"sp":15.84}],"dateFlag":"day"}