window.pageData = {"stock":{"_id":2558,"stockCode":"002558","exchange":"sz","market":"a","stockType":"company","followedNum":713,"ipoDate":"2011-03-01T16:00:00.000Z","areaCode":"cn","blackenedNum":12,"provinceCode":22,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2558,"memoNum":9,"establishDate":"2006-11-23T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"巨人网络","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"jrwl","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"史玉柱","blockDealDate":"2026-02-25T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-03-30T16:00:00.000Z","expectedDates":["2026-04-29T16:00:00.000Z"],"lastExpectedDate":"2026-04-29T16:00:00.000Z","lastUpdated":"2026-04-04T19:07:14.980Z"},{"source":"cn_info","date":"2025-12-30T16:00:00.000Z","expectedDates":["2026-04-26T16:00:00.000Z"],"lastExpectedDate":"2026-04-26T16:00:00.000Z","lastUpdated":"2026-04-04T19:07:14.973Z"}],"latestLiftedDate":"2027-03-31T16:00:00.000Z","province":{"shortName":"重庆"},"earliestMutualMarketDate":"2017-07-02T16:00:00.000Z","industry":{"_id":2010000720302,"stockCode":"720302","name":"移动互联网服务","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":720302,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":95.78866976184369},"pb":{"mcw":3.107657588210958},"ps_ttm":{"mcw":5.202015483316854},"dyr":{"mcw":0.010730010154442611}},"staticDividendYieldRatio":0.008788009929286009},"industryGroup":{"cni":[{"_id":2000000000008,"stockCode":"C08","exchange":"sz","stockType":"industry","source":"cni","tickerId":8,"name":"信息技术"},{"_id":2000000000801,"stockCode":"C0801","exchange":"sz","stockType":"industry","source":"cni","tickerId":801,"name":"软件与互联网"},{"_id":2000000080101,"stockCode":"C080101","exchange":"sz","stockType":"industry","source":"cni","tickerId":80101,"name":"互联网软件与服务"}],"sw":[{"_id":2010000720000,"stockCode":"720000","name":"传媒","stockType":"industry","exchange":"sw","tickerId":720000,"source":"sw"},{"_id":2010000720300,"stockCode":"720300","name":"互联网传媒","stockType":"industry","exchange":"sw","tickerId":720300,"source":"sw"},{"_id":2010000720302,"stockCode":"720302","name":"移动互联网服务","stockType":"industry","exchange":"sw","tickerId":720302,"source":"sw"}],"sw_2021":[{"_id":2020000720000,"stockCode":"720000","name":"传媒","stockType":"industry","exchange":"sw_2021","tickerId":720000,"source":"sw_2021"},{"_id":2020000720400,"stockCode":"720400","name":"游戏","stockType":"industry","exchange":"sw_2021","tickerId":720400,"source":"sw_2021"},{"_id":2020000720401,"stockCode":"720401","name":"游戏","stockType":"industry","exchange":"sw_2021","tickerId":720401,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000930901,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930901","tickerId":930901,"source":"csi","name":"动漫游戏","weighting":0.134234},{"_id":1000000931480,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931480","tickerId":931480,"source":"csi","name":"线上消费","weighting":0.060663},{"_id":1000000399971,"stockCode":"399971","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399971,"name":"中证传媒","weighting":0.05897},{"_id":1000000399804,"stockCode":"399804","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399804,"name":"中证体育","weighting":0.051754},{"_id":1000000930790,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930790","tickerId":930790,"source":"csi","name":"CS娱乐TI","weighting":0.03862},{"_id":1000000931481,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931481","tickerId":931481,"source":"csi","name":"SHS线上消费","weighting":0.035808},{"_id":1000000399286,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399286","tickerId":399286,"source":"cni","name":"区块链50","weighting":0.0314},{"_id":1000000930939,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930939","tickerId":930939,"source":"csi","name":"500质量","weighting":0.026414},{"_id":1000000931696,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931696","tickerId":931696,"source":"csi","name":"科技50策略","weighting":0.025424},{"_id":1000000930625,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930625","tickerId":930625,"source":"csi","name":"SHS互联网","weighting":0.01942},{"_id":1000000000936,"stockCode":"000936","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":936,"name":"中证电信","weighting":0.01841},{"_id":1000000399324,"stockCode":"399324","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399324,"name":"深证红利","weighting":0.0176},{"_id":1000001730535,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30535","tickerId":1730535,"source":"csi","name":"互联网","weighting":0.01615},{"_id":1000000931590,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931590","tickerId":931590,"source":"csi","name":"500成长创新","weighting":0.016108},{"_id":1000000000994,"stockCode":"000994","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":994,"name":"全指电信","weighting":0.01579},{"_id":1000000931165,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931165","tickerId":931165,"source":"csi","name":"新兴科技100","weighting":0.01322},{"_id":1000000399610,"stockCode":"399610","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399610,"name":"TMT50","weighting":0.0118},{"_id":1000000399970,"stockCode":"399970","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399970,"name":"移动互联","weighting":0.01062},{"_id":1000000399005,"stockCode":"399005","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399005,"name":"中小板指","weighting":0.0088},{"_id":1000000000806,"stockCode":"000806","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":806,"name":"消费服务","weighting":0.00843},{"_id":1000000930796,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930796","tickerId":930796,"source":"csi","name":"全球中国互联网","weighting":0.00813},{"_id":1000000000998,"stockCode":"000998","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":998,"name":"中证TMT","weighting":0.0079},{"_id":1000000399088,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399088","tickerId":399088,"source":"cni","name":"深创100","weighting":0.0077},{"_id":1000000931159,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931159","tickerId":931159,"source":"csi","name":"创新100","weighting":0.00753},{"_id":1000001730318,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30318","tickerId":1730318,"source":"csi","name":"科技传媒通信150","weighting":0.00656},{"_id":1000000399850,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399850","tickerId":399850,"source":"cni","name":"深证50","weighting":0.0063},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0059},{"_id":1000000000963,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000963","tickerId":963,"source":"csi","name":"中证下游","weighting":0.00542},{"_id":1000000399612,"stockCode":"399612","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399612,"name":"中创100","weighting":0.0054},{"_id":1000000000171,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000171","tickerId":171,"source":"csi","name":"新兴成指","weighting":0.00486},{"_id":1000000399315,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399315","tickerId":399315,"source":"cni","name":"巨潮中盘","weighting":0.0046},{"_id":1000000399364,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399364","tickerId":399364,"source":"cni","name":"消费100","weighting":0.0045},{"_id":1000000931579,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931579","tickerId":931579,"source":"csi","name":"东证优势成长","weighting":0.00446},{"_id":1000000000905,"stockCode":"000905","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":905,"name":"中证500","weighting":0.00445},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0044},{"_id":1000000980080,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980080","tickerId":980080,"source":"cni","name":"成长100","weighting":0.0036},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.003},{"_id":1000000399007,"stockCode":"399007","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399007,"name":"深证300","weighting":0.0029},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0024},{"_id":1000000000907,"stockCode":"000907","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":907,"name":"中证700","weighting":0.00233},{"_id":1000000000510,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000510","tickerId":510,"source":"csi","name":"中证A500","weighting":0.00152},{"_id":1000000000982,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000982","tickerId":982,"source":"csi","name":"500等权","weighting":0.00147},{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":906,"name":"中证800","weighting":0.00126},{"_id":1000000931142,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931142","tickerId":931142,"source":"csi","name":"东证竞争","weighting":0.00125},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0011},{"_id":1000000000842,"stockCode":"000842","stockType":"index","exchange":"csi","source":"csi","areaCode":"cn","tickerId":842,"name":"800等权","weighting":0.00094},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.0008}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.ztgame.com","companyName":"巨人网络集团股份有限公司"},"periodList":[{"_id":"60daceda2a9ced72669e4549","stockId":2558,"date":"2016-04-20T16:00:00.000Z","endType":"reorganization","beforeName":"世纪游轮","afterName":"巨人网络","content":"本次重大资产重组的整体预案包括：置出资产出售、发行股份购买资产以及向特定投资者发行股份募集配套资金，即（1）置出资产出售：公司将其全部的资产和负债转让给公司的现控股股东及实际控制人彭建虎或其指定第三方；（2）发行股份购买资产：上海兰麟投资管理有限公司、上海中堇翊源投资咨询中心（有限合伙）、上海铼钸投资咨询中心（有限合伙）、上海澎腾投资合伙企业（有限合伙）、上海鼎晖孚远股权投资合伙企业（有限合伙）、弘毅创领（上海）股权投资基金合伙企业（有限合伙）、上海孚烨股权投资合伙企业（有限合伙）以及上海腾澎投资合伙企业（有限合伙）向公司转让其持有的上海巨人网络科技有限公司合计100%的股权，由公司以发行股份的方式购买；（3）向特定投资者发行股份募集配套资金：以询价的方式向不超过10名特定投资者发行股份募集配套资金。","lastUpdated":"2021-06-29T08:28:59.369Z"}],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2558,"type":"tr_dri","cagr_p_r_fs":0.09669530785284386,"cagr_p_r_fys":-0.23307923307923306,"cagr_p_r_y1":1.4086463580991095,"cagr_p_r_y3":0.3531412097483482,"cagr_p_r_y5":0.20142205527661683,"p_r_fs":3.0248489189038414,"cagr_p_r_d30":-0.06767761864644783,"cagr_p_r_d60":-0.21698113207547165,"cagr_p_r_d90":-0.23307923307923306,"last_data_date":"2026-04-02T16:00:00.000Z","period_date":"2011-03-01T16:00:00.000Z","cagr_p_r_y10":0.00962212971243237,"cagr_p_r_d14":0.033623910336239016,"cagr_p_r_d7":0.03265940902021769},"shnc":{"stockId":2558,"type":"shnc","shnc_rld":"2025-09-29T16:00:00.000Z","shnc_rln":60989,"shnc_d90":0.2146541594471331,"shnc_qld":"2025-09-29T16:00:00.000Z","shnc_qln":60989,"shnc_q1":0.2146541594471331,"shnc_q2":0.029576109526140756,"shnc_q3":-0.1423770284332199,"shnc_y1":-0.29300411522633746,"shnc_y2":-0.2862609713282621},"ple":{"stockId":2558,"type":"ple","ps":388000000,"ps_mc":12881600000.000002,"ps_shbt10sh_r":0.38155922455011854,"ps_sc_r":0.2042,"pc":4,"last_data_date":"2026-03-26T16:00:00.000Z"},"mtasl":{"stockId":2558,"type":"mtasl","last_data_date":"2026-04-01T16:00:00.000Z","spc":-0.0184,"mtaslb":1040414169,"mtaslb_mc_r":0.01607707755331235,"mtaslb_fbc":60815752,"mtaslb_fb":1020964809,"mtaslb_smc":58400,"mtaslb_sb":19449360,"fb_mc_rc_d1":0.0009397599441641307,"fb_mc_rc_d5":0.0011427846313096688,"fb_mc_rc_d20":0.0009337229640042366,"fb_mc_rc_d60":0.0018461913192412997,"fb_mc_rc_d120":0.0035604436436796963,"sb_mc_rc_d1":0.000008024537033418017,"sb_mc_rc_d5":-0.0000356213912824172,"sb_mc_rc_d20":-0.000010686729062395828,"sb_mc_rc_d60":0.00022594589991247466,"sb_mc_rc_d120":0.00019188962838838025,"npa_o_f_d1":60815752,"npa_o_f_d120":301229712,"npa_o_f_d20":87475741,"npa_o_f_d5":74959120,"npa_o_f_d60":136343353,"fb_mc_rc_d240":0.007064883477501826,"npa_o_f_d240":488392124},"mm_ha":{"stockId":2558,"type":"mm_ha","mm_sh":164075697,"mm_sha":7102836923,"mm_sh_cap_r":0.0848045717453969,"spc":-0.0143,"mm_shc_v_r":1.4686312552038199,"mm_sh_nba_d1":1962565667.5711153,"mm_sh_nba_d5":1962565667.5711153,"mm_sh_nba_d20":1962565667.5711153,"mm_sh_nba_d60":1962565667.5711153,"mm_sh_nba_d120":2223687975.9884667,"mm_sh_nba_d240":2698750973.061403,"mm_sh_cap_rc_d1":0.02233632012017491,"mm_sh_cap_rc_d5":0.02233632012017491,"mm_sh_cap_rc_d20":0.02233632012017491,"mm_sh_cap_rc_d60":0.02233632012017491,"mm_sh_cap_rc_d120":0.02822695322565271,"mm_sh_nbv_d1":43215209,"mm_sh_nbv_d5":43215209,"mm_sh_nbv_d20":43215209,"mm_sh_nbv_d60":43215209,"mm_sh_nbv_d120":54612115,"mm_sh_nbv_d240":91486890,"mm_sh_nbp_d1":-236907112.92532077,"mm_sh_nbp_d5":102088016.80051263,"mm_sh_nbp_d20":102088016.80051263,"mm_sh_nbp_d60":102088016.80051263,"mm_sh_nbp_d120":193284962.8098871,"mm_sh_nbp_d240":42600046.54097383,"mm_sh_nbpr_d1":-0.12071296101827698,"mm_sh_nbpr_d5":0.23034243970470916,"mm_sh_nbpr_d20":0.23034243970470916,"mm_sh_nbpr_d60":0.23034243970470916,"mm_sh_nbpr_d120":0.2919485075299904,"mm_sh_nbpr_d240":0.18785764248802747,"mm_sh_cap_rc_d240":0.04773133889865453,"last_data_date":"2025-12-30T16:00:00.000Z","mm_shc_v_r_d120":0.013357796712410294,"mm_shc_v_r_d20":0.073431562760191,"mm_shc_v_r_d240":0.0108991320834693,"mm_shc_v_r_d5":0.293726251040764,"mm_shc_v_r_d60":0.024477187586730332,"mm_sh_cap_rc_q1":0.014868869835958407,"mm_sh_cap_rc_q2":0.03720518995613332,"mm_sh_cap_rc_q3":0.04309582306161112,"mm_sh_cap_rc_q4":0.04426550456326487,"mm_sh_nba_q1":1254406821.2035255,"mm_sh_nba_q2":3216972488.774641,"mm_sh_nba_q3":3478094797.1919923,"mm_sh_nba_q4":3509956719.6762166,"mm_sh_nbv_q1":28767555,"mm_sh_nbv_q2":71982764,"mm_sh_nbv_q3":83379670,"mm_sh_nbv_q4":85642712}},"priceMetrics":{"pe_ttm":35.630475704861006,"d_pe_ttm":34.42476511177486,"pb":4.159204423849631,"pb_wo_gw":4.195604649376764,"dyr":0.008688198675948356,"mc":63098657437.200005,"mc_om":63098657437.200005,"sp":33.2,"spc":-0.025,"ta":1279962486,"to_r":0.020131256219900445,"cmc":63098657437,"ecmc":39009031224,"ecmc_psh":639608,"shn":60989},"staticDividendYieldRatio":0.00839254078467599},"shareholdersEquityChangeData":[{"_id":"68a8ca2aa72202ca6023c666","stockId":2558,"source":"cn_info","shareholderName":"公司第一期员工持股计划","declarationDate":"2025-07-22T16:00:00.000Z","date":"2025-07-22T16:00:00.000Z","changeQuantity":-60731398,"sharesChangeRatio":0.03139,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"stock":{"_id":2558,"stockCode":"002558","exchange":"sz","market":"a","stockType":"company","followedNum":713,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2558,"memoNum":9,"currency":"CNY","name":"巨人网络","isFollowed":false}},{"_id":"6865f99db9bea94b61785710","stockId":2558,"source":"cn_info","shareholderName":"张栋","declarationDate":"2024-06-21T16:00:00.000Z","date":"2024-06-20T16:00:00.000Z","changeQuantity":10000,"sharesChangeRatio":0.00001,"priceLimit":"9.48","sharesHeldAfterChange":0.00001,"quantityHeldAfterChange":10000,"priceFloor":9.48,"priceCeiling":9.48,"averagePrice":9.48,"stock":{"_id":2558,"stockCode":"002558","exchange":"sz","market":"a","stockType":"company","followedNum":713,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2558,"memoNum":9,"currency":"CNY","name":"巨人网络","isFollowed":false}}],"priceMetricsList":[{"date":"2026-04-02T16:00:00.000Z","stockId":2558,"sp":33.2},{"date":"2026-04-01T16:00:00.000Z","stockId":2558,"sp":34.05},{"stockId":2558,"date":"2026-03-31T16:00:00.000Z","sp":34.69},{"date":"2026-03-30T16:00:00.000Z","stockId":2558,"sp":31.54},{"date":"2026-03-29T16:00:00.000Z","stockId":2558,"sp":31.43},{"stockId":2558,"date":"2026-03-26T16:00:00.000Z","sp":32.15},{"date":"2026-03-25T16:00:00.000Z","stockId":2558,"sp":31.83},{"date":"2026-03-24T16:00:00.000Z","stockId":2558,"sp":32.6},{"date":"2026-03-23T16:00:00.000Z","stockId":2558,"sp":31.39},{"stockId":2558,"date":"2026-03-22T16:00:00.000Z","sp":31.07},{"stockId":2558,"date":"2026-03-19T16:00:00.000Z","sp":32.12},{"stockId":2558,"date":"2026-03-18T16:00:00.000Z","sp":32.92},{"date":"2026-03-17T16:00:00.000Z","stockId":2558,"sp":34.85},{"date":"2026-03-16T16:00:00.000Z","stockId":2558,"sp":34.66},{"stockId":2558,"date":"2026-03-15T16:00:00.000Z","sp":35.01},{"date":"2026-03-12T16:00:00.000Z","stockId":2558,"sp":35.43},{"date":"2026-03-11T16:00:00.000Z","stockId":2558,"sp":35.93},{"date":"2026-03-10T16:00:00.000Z","stockId":2558,"sp":36.64},{"stockId":2558,"date":"2026-03-09T16:00:00.000Z","sp":35.91},{"date":"2026-03-08T16:00:00.000Z","stockId":2558,"sp":34.35},{"stockId":2558,"date":"2026-03-05T16:00:00.000Z","sp":35.6},{"stockId":2558,"date":"2026-03-04T16:00:00.000Z","sp":35.48},{"stockId":2558,"date":"2026-03-03T16:00:00.000Z","sp":35.61},{"date":"2026-03-02T16:00:00.000Z","stockId":2558,"sp":36},{"date":"2026-03-01T16:00:00.000Z","stockId":2558,"sp":36.97},{"date":"2026-02-26T16:00:00.000Z","stockId":2558,"sp":37.1},{"stockId":2558,"date":"2026-02-25T16:00:00.000Z","sp":37.54},{"date":"2026-02-24T16:00:00.000Z","stockId":2558,"sp":38.65},{"date":"2026-02-23T16:00:00.000Z","stockId":2558,"sp":39.23},{"stockId":2558,"date":"2026-02-12T16:00:00.000Z","sp":40.96},{"date":"2026-02-11T16:00:00.000Z","stockId":2558,"sp":41.28},{"date":"2026-02-10T16:00:00.000Z","stockId":2558,"sp":41.9},{"stockId":2558,"date":"2026-02-09T16:00:00.000Z","sp":41.69},{"stockId":2558,"date":"2026-02-08T16:00:00.000Z","sp":41.03},{"stockId":2558,"date":"2026-02-05T16:00:00.000Z","sp":42.02},{"date":"2026-02-04T16:00:00.000Z","stockId":2558,"sp":41.02},{"stockId":2558,"date":"2026-02-03T16:00:00.000Z","sp":41.56},{"date":"2026-02-02T16:00:00.000Z","stockId":2558,"sp":43.2},{"date":"2026-02-01T16:00:00.000Z","stockId":2558,"sp":42.4},{"date":"2026-01-29T16:00:00.000Z","stockId":2558,"sp":43.98},{"stockId":2558,"date":"2026-01-28T16:00:00.000Z","sp":43.9},{"stockId":2558,"date":"2026-01-27T16:00:00.000Z","sp":44.81},{"stockId":2558,"date":"2026-01-26T16:00:00.000Z","sp":47.33},{"stockId":2558,"date":"2026-01-25T16:00:00.000Z","sp":46.21},{"date":"2026-01-22T16:00:00.000Z","stockId":2558,"sp":49.81},{"stockId":2558,"date":"2026-01-21T16:00:00.000Z","sp":49.34},{"stockId":2558,"date":"2026-01-20T16:00:00.000Z","sp":50.3},{"date":"2026-01-19T16:00:00.000Z","stockId":2558,"sp":51.14},{"stockId":2558,"date":"2026-01-18T16:00:00.000Z","sp":49.94},{"date":"2026-01-15T16:00:00.000Z","stockId":2558,"sp":45.4},{"date":"2026-01-14T16:00:00.000Z","stockId":2558,"sp":46.05},{"date":"2026-01-13T16:00:00.000Z","stockId":2558,"sp":47.02},{"stockId":2558,"date":"2026-01-12T16:00:00.000Z","sp":48.95},{"stockId":2558,"date":"2026-01-11T16:00:00.000Z","sp":49.41},{"stockId":2558,"date":"2026-01-08T16:00:00.000Z","sp":46.8},{"date":"2026-01-07T16:00:00.000Z","stockId":2558,"sp":45.61},{"date":"2026-01-06T16:00:00.000Z","stockId":2558,"sp":45.5},{"date":"2026-01-05T16:00:00.000Z","stockId":2558,"sp":45.4},{"date":"2026-01-04T16:00:00.000Z","stockId":2558,"sp":44.58},{"date":"2025-12-30T16:00:00.000Z","stockId":2558,"sp":43.29},{"date":"2025-12-29T16:00:00.000Z","stockId":2558,"sp":43.92},{"date":"2025-12-28T16:00:00.000Z","stockId":2558,"sp":44.9},{"date":"2025-12-25T16:00:00.000Z","stockId":2558,"sp":46.06},{"date":"2025-12-24T16:00:00.000Z","stockId":2558,"sp":46.01},{"date":"2025-12-23T16:00:00.000Z","stockId":2558,"sp":46.34},{"date":"2025-12-22T16:00:00.000Z","stockId":2558,"sp":47},{"date":"2025-12-21T16:00:00.000Z","stockId":2558,"sp":45.08},{"date":"2025-12-18T16:00:00.000Z","stockId":2558,"sp":45.09},{"date":"2025-12-17T16:00:00.000Z","stockId":2558,"sp":43.5},{"date":"2025-12-16T16:00:00.000Z","stockId":2558,"sp":42.67},{"date":"2025-12-15T16:00:00.000Z","stockId":2558,"sp":40.38},{"date":"2025-12-14T16:00:00.000Z","stockId":2558,"sp":41.76},{"date":"2025-12-11T16:00:00.000Z","stockId":2558,"sp":41.38},{"date":"2025-12-10T16:00:00.000Z","stockId":2558,"sp":41.92},{"date":"2025-12-09T16:00:00.000Z","stockId":2558,"sp":41.75},{"date":"2025-12-08T16:00:00.000Z","stockId":2558,"sp":40.66},{"date":"2025-12-07T16:00:00.000Z","stockId":2558,"sp":40.74},{"date":"2025-12-04T16:00:00.000Z","stockId":2558,"sp":39.94},{"date":"2025-12-03T16:00:00.000Z","stockId":2558,"sp":39.55},{"date":"2025-12-02T16:00:00.000Z","stockId":2558,"sp":39.17},{"date":"2025-12-01T16:00:00.000Z","stockId":2558,"sp":40.4},{"date":"2025-11-30T16:00:00.000Z","stockId":2558,"sp":41.33},{"date":"2025-11-27T16:00:00.000Z","stockId":2558,"sp":41.14},{"date":"2025-11-26T16:00:00.000Z","stockId":2558,"sp":40.7},{"date":"2025-11-25T16:00:00.000Z","stockId":2558,"sp":40.98},{"date":"2025-11-24T16:00:00.000Z","stockId":2558,"sp":40.61},{"date":"2025-11-23T16:00:00.000Z","stockId":2558,"sp":36.92},{"date":"2025-11-20T16:00:00.000Z","stockId":2558,"sp":36},{"date":"2025-11-19T16:00:00.000Z","stockId":2558,"sp":35.65},{"date":"2025-11-18T16:00:00.000Z","stockId":2558,"sp":36.02},{"date":"2025-11-17T16:00:00.000Z","stockId":2558,"sp":36.48},{"date":"2025-11-16T16:00:00.000Z","stockId":2558,"sp":35.76},{"date":"2025-11-13T16:00:00.000Z","stockId":2558,"sp":35.85},{"date":"2025-11-12T16:00:00.000Z","stockId":2558,"sp":36.79},{"date":"2025-11-11T16:00:00.000Z","stockId":2558,"sp":36.3},{"date":"2025-11-10T16:00:00.000Z","stockId":2558,"sp":35.62},{"date":"2025-11-09T16:00:00.000Z","stockId":2558,"sp":35.5},{"date":"2025-11-06T16:00:00.000Z","stockId":2558,"sp":36.09},{"date":"2025-11-05T16:00:00.000Z","stockId":2558,"sp":36.75},{"date":"2025-11-04T16:00:00.000Z","stockId":2558,"sp":35.53},{"date":"2025-11-03T16:00:00.000Z","stockId":2558,"sp":35.07},{"date":"2025-11-02T16:00:00.000Z","stockId":2558,"sp":36.33},{"date":"2025-10-30T16:00:00.000Z","stockId":2558,"sp":35.09},{"date":"2025-10-29T16:00:00.000Z","stockId":2558,"sp":35.49},{"date":"2025-10-28T16:00:00.000Z","stockId":2558,"sp":37.92},{"date":"2025-10-27T16:00:00.000Z","stockId":2558,"sp":37.45},{"date":"2025-10-26T16:00:00.000Z","stockId":2558,"sp":38.11},{"date":"2025-10-23T16:00:00.000Z","stockId":2558,"sp":40.37},{"date":"2025-10-22T16:00:00.000Z","stockId":2558,"sp":39.85},{"date":"2025-10-21T16:00:00.000Z","stockId":2558,"sp":40},{"date":"2025-10-20T16:00:00.000Z","stockId":2558,"sp":40.1},{"date":"2025-10-19T16:00:00.000Z","stockId":2558,"sp":38.55},{"date":"2025-10-16T16:00:00.000Z","stockId":2558,"sp":38.54},{"date":"2025-10-15T16:00:00.000Z","stockId":2558,"sp":39.56},{"date":"2025-10-14T16:00:00.000Z","stockId":2558,"sp":39.95},{"date":"2025-10-13T16:00:00.000Z","stockId":2558,"sp":39.95},{"date":"2025-10-12T16:00:00.000Z","stockId":2558,"sp":41.24},{"date":"2025-10-09T16:00:00.000Z","stockId":2558,"sp":41.3},{"date":"2025-10-08T16:00:00.000Z","stockId":2558,"sp":42.54},{"date":"2025-09-29T16:00:00.000Z","stockId":2558,"sp":45.18},{"date":"2025-09-28T16:00:00.000Z","stockId":2558,"sp":45.74},{"date":"2025-09-25T16:00:00.000Z","stockId":2558,"sp":44.5},{"date":"2025-09-24T16:00:00.000Z","stockId":2558,"sp":45.45},{"date":"2025-09-23T16:00:00.000Z","stockId":2558,"sp":44.87},{"date":"2025-09-22T16:00:00.000Z","stockId":2558,"sp":43.01},{"date":"2025-09-21T16:00:00.000Z","stockId":2558,"sp":44.85},{"date":"2025-09-18T16:00:00.000Z","stockId":2558,"sp":45},{"date":"2025-09-17T16:00:00.000Z","stockId":2558,"sp":45.58},{"date":"2025-09-16T16:00:00.000Z","stockId":2558,"sp":45.38},{"date":"2025-09-15T16:00:00.000Z","stockId":2558,"sp":43.43},{"date":"2025-09-14T16:00:00.000Z","stockId":2558,"sp":44.58},{"date":"2025-09-11T16:00:00.000Z","stockId":2558,"sp":42},{"date":"2025-09-10T16:00:00.000Z","stockId":2558,"sp":44.1},{"date":"2025-09-09T16:00:00.000Z","stockId":2558,"sp":43.98},{"date":"2025-09-08T16:00:00.000Z","stockId":2558,"sp":39.98},{"date":"2025-09-07T16:00:00.000Z","stockId":2558,"sp":39.6},{"date":"2025-09-04T16:00:00.000Z","stockId":2558,"sp":38.39},{"date":"2025-09-03T16:00:00.000Z","stockId":2558,"sp":35.14},{"date":"2025-09-02T16:00:00.000Z","stockId":2558,"sp":36.05},{"date":"2025-09-01T16:00:00.000Z","stockId":2558,"sp":32.91},{"date":"2025-08-31T16:00:00.000Z","stockId":2558,"sp":31.23},{"date":"2025-08-28T16:00:00.000Z","stockId":2558,"sp":31.6},{"date":"2025-08-27T16:00:00.000Z","stockId":2558,"sp":30.6},{"date":"2025-08-26T16:00:00.000Z","stockId":2558,"sp":30.64},{"date":"2025-08-25T16:00:00.000Z","stockId":2558,"sp":31.83},{"date":"2025-08-24T16:00:00.000Z","stockId":2558,"sp":30.92},{"date":"2025-08-21T16:00:00.000Z","stockId":2558,"sp":30.35},{"date":"2025-08-20T16:00:00.000Z","stockId":2558,"sp":30},{"date":"2025-08-19T16:00:00.000Z","stockId":2558,"sp":28.77},{"date":"2025-08-18T16:00:00.000Z","stockId":2558,"sp":28.34},{"date":"2025-08-17T16:00:00.000Z","stockId":2558,"sp":28.31},{"date":"2025-08-14T16:00:00.000Z","stockId":2558,"sp":28.3},{"date":"2025-08-13T16:00:00.000Z","stockId":2558,"sp":29.69},{"date":"2025-08-12T16:00:00.000Z","stockId":2558,"sp":28.47},{"date":"2025-08-11T16:00:00.000Z","stockId":2558,"sp":28.5},{"date":"2025-08-10T16:00:00.000Z","stockId":2558,"sp":28.83},{"date":"2025-08-07T16:00:00.000Z","stockId":2558,"sp":29.81},{"date":"2025-08-06T16:00:00.000Z","stockId":2558,"sp":28.59},{"date":"2025-08-05T16:00:00.000Z","stockId":2558,"sp":28.03},{"date":"2025-08-04T16:00:00.000Z","stockId":2558,"sp":27.85},{"date":"2025-08-03T16:00:00.000Z","stockId":2558,"sp":26.53},{"date":"2025-07-31T16:00:00.000Z","stockId":2558,"sp":24.12},{"date":"2025-07-30T16:00:00.000Z","stockId":2558,"sp":23.74},{"date":"2025-07-29T16:00:00.000Z","stockId":2558,"sp":24.22},{"date":"2025-07-28T16:00:00.000Z","stockId":2558,"sp":24.25},{"date":"2025-07-27T16:00:00.000Z","stockId":2558,"sp":23.95},{"date":"2025-07-24T16:00:00.000Z","stockId":2558,"sp":23.92},{"date":"2025-07-23T16:00:00.000Z","stockId":2558,"sp":24.2},{"date":"2025-07-22T16:00:00.000Z","stockId":2558,"sp":24.25},{"date":"2025-07-21T16:00:00.000Z","stockId":2558,"sp":24.09},{"date":"2025-07-20T16:00:00.000Z","stockId":2558,"sp":24.74},{"date":"2025-07-17T16:00:00.000Z","stockId":2558,"sp":24.14},{"date":"2025-07-16T16:00:00.000Z","stockId":2558,"sp":24.97},{"date":"2025-07-15T16:00:00.000Z","stockId":2558,"sp":24.9},{"date":"2025-07-14T16:00:00.000Z","stockId":2558,"sp":25.87},{"date":"2025-07-13T16:00:00.000Z","stockId":2558,"sp":25.35},{"date":"2025-07-10T16:00:00.000Z","stockId":2558,"sp":26.19},{"date":"2025-07-09T16:00:00.000Z","stockId":2558,"sp":26.52},{"date":"2025-07-08T16:00:00.000Z","stockId":2558,"sp":26.2},{"date":"2025-07-07T16:00:00.000Z","stockId":2558,"sp":25.85},{"date":"2025-07-06T16:00:00.000Z","stockId":2558,"sp":24.38},{"date":"2025-07-03T16:00:00.000Z","stockId":2558,"sp":25.14},{"date":"2025-07-02T16:00:00.000Z","stockId":2558,"sp":23.05},{"date":"2025-07-01T16:00:00.000Z","stockId":2558,"sp":23.2},{"date":"2025-06-30T16:00:00.000Z","stockId":2558,"sp":23.05},{"date":"2025-06-29T16:00:00.000Z","stockId":2558,"sp":23.55},{"date":"2025-06-26T16:00:00.000Z","stockId":2558,"sp":21.41},{"date":"2025-06-25T16:00:00.000Z","stockId":2558,"sp":21.99},{"date":"2025-06-24T16:00:00.000Z","stockId":2558,"sp":21.41},{"date":"2025-06-23T16:00:00.000Z","stockId":2558,"sp":21.21},{"date":"2025-06-22T16:00:00.000Z","stockId":2558,"sp":21.38},{"date":"2025-06-19T16:00:00.000Z","stockId":2558,"sp":21.19},{"date":"2025-06-18T16:00:00.000Z","stockId":2558,"sp":21.19},{"date":"2025-06-17T16:00:00.000Z","stockId":2558,"sp":20.73},{"date":"2025-06-16T16:00:00.000Z","stockId":2558,"sp":19.91},{"date":"2025-06-15T16:00:00.000Z","stockId":2558,"sp":20.92},{"date":"2025-06-12T16:00:00.000Z","stockId":2558,"sp":19.46},{"date":"2025-06-11T16:00:00.000Z","stockId":2558,"sp":18.73},{"date":"2025-06-10T16:00:00.000Z","stockId":2558,"sp":17.03},{"date":"2025-06-09T16:00:00.000Z","stockId":2558,"sp":16.16},{"date":"2025-06-08T16:00:00.000Z","stockId":2558,"sp":16.1},{"date":"2025-06-05T16:00:00.000Z","stockId":2558,"sp":15.96},{"date":"2025-06-04T16:00:00.000Z","stockId":2558,"sp":16.08},{"date":"2025-06-03T16:00:00.000Z","stockId":2558,"sp":15.64},{"date":"2025-06-02T16:00:00.000Z","stockId":2558,"sp":15.44},{"date":"2025-05-29T16:00:00.000Z","stockId":2558,"sp":14.44},{"date":"2025-05-28T16:00:00.000Z","stockId":2558,"sp":14.71},{"date":"2025-05-27T16:00:00.000Z","stockId":2558,"sp":14.15},{"date":"2025-05-26T16:00:00.000Z","stockId":2558,"sp":14.35},{"date":"2025-05-25T16:00:00.000Z","stockId":2558,"sp":14.5},{"date":"2025-05-22T16:00:00.000Z","stockId":2558,"sp":13.95},{"date":"2025-05-21T16:00:00.000Z","stockId":2558,"sp":14.43},{"date":"2025-05-20T16:00:00.000Z","stockId":2558,"sp":14.54},{"date":"2025-05-19T16:00:00.000Z","stockId":2558,"sp":14.66},{"date":"2025-05-18T16:00:00.000Z","stockId":2558,"sp":13.92},{"date":"2025-05-15T16:00:00.000Z","stockId":2558,"sp":13.7},{"date":"2025-05-14T16:00:00.000Z","stockId":2558,"sp":13.7},{"date":"2025-05-13T16:00:00.000Z","stockId":2558,"sp":14.45},{"date":"2025-05-12T16:00:00.000Z","stockId":2558,"sp":14.34},{"date":"2025-05-11T16:00:00.000Z","stockId":2558,"sp":14.42},{"date":"2025-05-08T16:00:00.000Z","stockId":2558,"sp":14.29},{"date":"2025-05-07T16:00:00.000Z","stockId":2558,"sp":14.58},{"date":"2025-05-06T16:00:00.000Z","stockId":2558,"sp":14.69},{"date":"2025-05-05T16:00:00.000Z","stockId":2558,"sp":14.98},{"date":"2025-04-29T16:00:00.000Z","stockId":2558,"sp":14.53},{"date":"2025-04-28T16:00:00.000Z","stockId":2558,"sp":14.5},{"date":"2025-04-27T16:00:00.000Z","stockId":2558,"sp":14.29},{"date":"2025-04-24T16:00:00.000Z","stockId":2558,"sp":13.82},{"date":"2025-04-23T16:00:00.000Z","stockId":2558,"sp":13.38},{"date":"2025-04-22T16:00:00.000Z","stockId":2558,"sp":13.69},{"date":"2025-04-21T16:00:00.000Z","stockId":2558,"sp":13.74},{"date":"2025-04-20T16:00:00.000Z","stockId":2558,"sp":13.4},{"date":"2025-04-17T16:00:00.000Z","stockId":2558,"sp":13.1},{"date":"2025-04-16T16:00:00.000Z","stockId":2558,"sp":12.94},{"date":"2025-04-15T16:00:00.000Z","stockId":2558,"sp":13.15},{"date":"2025-04-14T16:00:00.000Z","stockId":2558,"sp":13.29},{"date":"2025-04-13T16:00:00.000Z","stockId":2558,"sp":13.16},{"date":"2025-04-10T16:00:00.000Z","stockId":2558,"sp":13},{"date":"2025-04-09T16:00:00.000Z","stockId":2558,"sp":13.01},{"date":"2025-04-08T16:00:00.000Z","stockId":2558,"sp":12.77},{"date":"2025-04-07T16:00:00.000Z","stockId":2558,"sp":12.3},{"date":"2025-04-06T16:00:00.000Z","stockId":2558,"sp":12.57},{"date":"2025-04-02T16:00:00.000Z","stockId":2558,"sp":13.97},{"date":"2025-04-01T16:00:00.000Z","stockId":2558,"sp":13.8},{"date":"2025-03-31T16:00:00.000Z","stockId":2558,"sp":13.96},{"date":"2025-03-30T16:00:00.000Z","stockId":2558,"sp":14.08},{"date":"2025-03-27T16:00:00.000Z","stockId":2558,"sp":14.66},{"date":"2025-03-26T16:00:00.000Z","stockId":2558,"sp":14.48},{"date":"2025-03-25T16:00:00.000Z","stockId":2558,"sp":14.44},{"date":"2025-03-24T16:00:00.000Z","stockId":2558,"sp":14.52},{"date":"2025-03-23T16:00:00.000Z","stockId":2558,"sp":14.94},{"date":"2025-03-20T16:00:00.000Z","stockId":2558,"sp":14.91},{"date":"2025-03-19T16:00:00.000Z","stockId":2558,"sp":15.18},{"date":"2025-03-18T16:00:00.000Z","stockId":2558,"sp":15.62},{"date":"2025-03-17T16:00:00.000Z","stockId":2558,"sp":16.05},{"date":"2025-03-16T16:00:00.000Z","stockId":2558,"sp":16.1},{"date":"2025-03-13T16:00:00.000Z","stockId":2558,"sp":16.15},{"date":"2025-03-12T16:00:00.000Z","stockId":2558,"sp":15.76},{"date":"2025-03-11T16:00:00.000Z","stockId":2558,"sp":15.75},{"date":"2025-03-10T16:00:00.000Z","stockId":2558,"sp":15.45},{"date":"2025-03-09T16:00:00.000Z","stockId":2558,"sp":15.58},{"date":"2025-03-06T16:00:00.000Z","stockId":2558,"sp":16.13},{"date":"2025-03-05T16:00:00.000Z","stockId":2558,"sp":16.41},{"date":"2025-03-04T16:00:00.000Z","stockId":2558,"sp":15.2},{"date":"2025-03-03T16:00:00.000Z","stockId":2558,"sp":15.18},{"date":"2025-03-02T16:00:00.000Z","stockId":2558,"sp":15.21},{"date":"2025-02-27T16:00:00.000Z","stockId":2558,"sp":14.64},{"date":"2025-02-26T16:00:00.000Z","stockId":2558,"sp":15.4},{"date":"2025-02-25T16:00:00.000Z","stockId":2558,"sp":15.5},{"date":"2025-02-24T16:00:00.000Z","stockId":2558,"sp":15.99},{"date":"2025-02-23T16:00:00.000Z","stockId":2558,"sp":16.57},{"date":"2025-02-20T16:00:00.000Z","stockId":2558,"sp":16.81},{"date":"2025-02-19T16:00:00.000Z","stockId":2558,"sp":16.16},{"date":"2025-02-18T16:00:00.000Z","stockId":2558,"sp":16.32},{"date":"2025-02-17T16:00:00.000Z","stockId":2558,"sp":16.26},{"date":"2025-02-16T16:00:00.000Z","stockId":2558,"sp":16.59},{"date":"2025-02-13T16:00:00.000Z","stockId":2558,"sp":16.08},{"date":"2025-02-12T16:00:00.000Z","stockId":2558,"sp":15.17},{"date":"2025-02-11T16:00:00.000Z","stockId":2558,"sp":15.16},{"date":"2025-02-10T16:00:00.000Z","stockId":2558,"sp":15.05},{"date":"2025-02-09T16:00:00.000Z","stockId":2558,"sp":14.97},{"date":"2025-02-06T16:00:00.000Z","stockId":2558,"sp":14.24},{"date":"2025-02-05T16:00:00.000Z","stockId":2558,"sp":14.27},{"date":"2025-02-04T16:00:00.000Z","stockId":2558,"sp":13.43},{"date":"2025-01-26T16:00:00.000Z","stockId":2558,"sp":12.67},{"date":"2025-01-23T16:00:00.000Z","stockId":2558,"sp":12.7},{"date":"2025-01-22T16:00:00.000Z","stockId":2558,"sp":12.43},{"date":"2025-01-21T16:00:00.000Z","stockId":2558,"sp":12.19},{"date":"2025-01-20T16:00:00.000Z","stockId":2558,"sp":12.11},{"date":"2025-01-19T16:00:00.000Z","stockId":2558,"sp":11.95},{"date":"2025-01-16T16:00:00.000Z","stockId":2558,"sp":11.79},{"date":"2025-01-15T16:00:00.000Z","stockId":2558,"sp":11.75},{"date":"2025-01-14T16:00:00.000Z","stockId":2558,"sp":11.81},{"date":"2025-01-13T16:00:00.000Z","stockId":2558,"sp":11.81},{"date":"2025-01-12T16:00:00.000Z","stockId":2558,"sp":11.36},{"date":"2025-01-09T16:00:00.000Z","stockId":2558,"sp":11.3},{"date":"2025-01-08T16:00:00.000Z","stockId":2558,"sp":11.59},{"date":"2025-01-07T16:00:00.000Z","stockId":2558,"sp":11.39},{"date":"2025-01-06T16:00:00.000Z","stockId":2558,"sp":11.57},{"date":"2025-01-05T16:00:00.000Z","stockId":2558,"sp":11.57},{"date":"2025-01-02T16:00:00.000Z","stockId":2558,"sp":11.62},{"date":"2025-01-01T16:00:00.000Z","stockId":2558,"sp":11.99},{"date":"2024-12-30T16:00:00.000Z","stockId":2558,"sp":12.69},{"date":"2024-12-29T16:00:00.000Z","stockId":2558,"sp":13.07},{"date":"2024-12-26T16:00:00.000Z","stockId":2558,"sp":12.97},{"date":"2024-12-25T16:00:00.000Z","stockId":2558,"sp":12.95},{"date":"2024-12-24T16:00:00.000Z","stockId":2558,"sp":13.08},{"date":"2024-12-23T16:00:00.000Z","stockId":2558,"sp":13.08},{"date":"2024-12-22T16:00:00.000Z","stockId":2558,"sp":12.73},{"date":"2024-12-19T16:00:00.000Z","stockId":2558,"sp":13.31},{"date":"2024-12-18T16:00:00.000Z","stockId":2558,"sp":13.27},{"date":"2024-12-17T16:00:00.000Z","stockId":2558,"sp":13.02},{"date":"2024-12-16T16:00:00.000Z","stockId":2558,"sp":12.88},{"date":"2024-12-15T16:00:00.000Z","stockId":2558,"sp":13.28},{"date":"2024-12-12T16:00:00.000Z","stockId":2558,"sp":13.57},{"date":"2024-12-11T16:00:00.000Z","stockId":2558,"sp":13.65},{"date":"2024-12-10T16:00:00.000Z","stockId":2558,"sp":13.56},{"date":"2024-12-09T16:00:00.000Z","stockId":2558,"sp":13.57},{"date":"2024-12-08T16:00:00.000Z","stockId":2558,"sp":13.61},{"date":"2024-12-05T16:00:00.000Z","stockId":2558,"sp":13.57},{"date":"2024-12-04T16:00:00.000Z","stockId":2558,"sp":13.08},{"date":"2024-12-03T16:00:00.000Z","stockId":2558,"sp":12.55},{"date":"2024-12-02T16:00:00.000Z","stockId":2558,"sp":12.81},{"date":"2024-12-01T16:00:00.000Z","stockId":2558,"sp":13.3},{"date":"2024-11-28T16:00:00.000Z","stockId":2558,"sp":13.32},{"date":"2024-11-27T16:00:00.000Z","stockId":2558,"sp":12.84},{"date":"2024-11-26T16:00:00.000Z","stockId":2558,"sp":13.06},{"date":"2024-11-25T16:00:00.000Z","stockId":2558,"sp":12.33},{"date":"2024-11-24T16:00:00.000Z","stockId":2558,"sp":12.39},{"date":"2024-11-21T16:00:00.000Z","stockId":2558,"sp":12.46},{"date":"2024-11-20T16:00:00.000Z","stockId":2558,"sp":12.96},{"date":"2024-11-19T16:00:00.000Z","stockId":2558,"sp":13.06},{"date":"2024-11-18T16:00:00.000Z","stockId":2558,"sp":12.74},{"date":"2024-11-17T16:00:00.000Z","stockId":2558,"sp":12.56},{"date":"2024-11-14T16:00:00.000Z","stockId":2558,"sp":13.28},{"date":"2024-11-13T16:00:00.000Z","stockId":2558,"sp":13.5},{"date":"2024-11-12T16:00:00.000Z","stockId":2558,"sp":14.01},{"date":"2024-11-11T16:00:00.000Z","stockId":2558,"sp":13.4},{"date":"2024-11-10T16:00:00.000Z","stockId":2558,"sp":13.72},{"date":"2024-11-07T16:00:00.000Z","stockId":2558,"sp":13.07},{"date":"2024-11-06T16:00:00.000Z","stockId":2558,"sp":13.46},{"date":"2024-11-05T16:00:00.000Z","stockId":2558,"sp":13.01},{"date":"2024-11-04T16:00:00.000Z","stockId":2558,"sp":12.45},{"date":"2024-11-03T16:00:00.000Z","stockId":2558,"sp":12.32},{"date":"2024-10-31T16:00:00.000Z","stockId":2558,"sp":12.08},{"date":"2024-10-30T16:00:00.000Z","stockId":2558,"sp":12.46},{"date":"2024-10-29T16:00:00.000Z","stockId":2558,"sp":12.7},{"date":"2024-10-28T16:00:00.000Z","stockId":2558,"sp":12.66},{"date":"2024-10-27T16:00:00.000Z","stockId":2558,"sp":12.95},{"date":"2024-10-24T16:00:00.000Z","stockId":2558,"sp":12.45},{"date":"2024-10-23T16:00:00.000Z","stockId":2558,"sp":11.65},{"date":"2024-10-22T16:00:00.000Z","stockId":2558,"sp":11.69},{"date":"2024-10-21T16:00:00.000Z","stockId":2558,"sp":12.01},{"date":"2024-10-20T16:00:00.000Z","stockId":2558,"sp":11.84},{"date":"2024-10-17T16:00:00.000Z","stockId":2558,"sp":11.48},{"date":"2024-10-16T16:00:00.000Z","stockId":2558,"sp":11.18},{"date":"2024-10-15T16:00:00.000Z","stockId":2558,"sp":11.2},{"date":"2024-10-14T16:00:00.000Z","stockId":2558,"sp":11.05},{"date":"2024-10-13T16:00:00.000Z","stockId":2558,"sp":11.23},{"date":"2024-10-10T16:00:00.000Z","stockId":2558,"sp":10.99},{"date":"2024-10-09T16:00:00.000Z","stockId":2558,"sp":11.56},{"date":"2024-10-08T16:00:00.000Z","stockId":2558,"sp":11.6},{"date":"2024-10-07T16:00:00.000Z","stockId":2558,"sp":12.78},{"date":"2024-09-29T16:00:00.000Z","stockId":2558,"sp":11.81},{"date":"2024-09-26T16:00:00.000Z","stockId":2558,"sp":10.8},{"date":"2024-09-25T16:00:00.000Z","stockId":2558,"sp":10.25},{"date":"2024-09-24T16:00:00.000Z","stockId":2558,"sp":9.79},{"date":"2024-09-23T16:00:00.000Z","stockId":2558,"sp":9.65},{"date":"2024-09-22T16:00:00.000Z","stockId":2558,"sp":9.32},{"date":"2024-09-19T16:00:00.000Z","stockId":2558,"sp":9.4},{"date":"2024-09-18T16:00:00.000Z","stockId":2558,"sp":9.48},{"date":"2024-09-17T16:00:00.000Z","stockId":2558,"sp":9.19},{"date":"2024-09-12T16:00:00.000Z","stockId":2558,"sp":9.35},{"date":"2024-09-11T16:00:00.000Z","stockId":2558,"sp":9.51},{"date":"2024-09-10T16:00:00.000Z","stockId":2558,"sp":9.59},{"date":"2024-09-09T16:00:00.000Z","stockId":2558,"sp":9.51},{"date":"2024-09-08T16:00:00.000Z","stockId":2558,"sp":9.25},{"date":"2024-09-05T16:00:00.000Z","stockId":2558,"sp":9.33},{"date":"2024-09-04T16:00:00.000Z","stockId":2558,"sp":9.4},{"date":"2024-09-03T16:00:00.000Z","stockId":2558,"sp":9.09},{"date":"2024-09-02T16:00:00.000Z","stockId":2558,"sp":9.15},{"date":"2024-09-01T16:00:00.000Z","stockId":2558,"sp":9.12},{"date":"2024-08-29T16:00:00.000Z","stockId":2558,"sp":9.55},{"date":"2024-08-28T16:00:00.000Z","stockId":2558,"sp":9.26},{"date":"2024-08-27T16:00:00.000Z","stockId":2558,"sp":9.04},{"date":"2024-08-26T16:00:00.000Z","stockId":2558,"sp":8.89},{"date":"2024-08-25T16:00:00.000Z","stockId":2558,"sp":8.95},{"date":"2024-08-22T16:00:00.000Z","stockId":2558,"sp":8.89},{"date":"2024-08-21T16:00:00.000Z","stockId":2558,"sp":8.74},{"date":"2024-08-20T16:00:00.000Z","stockId":2558,"sp":9.09},{"date":"2024-08-19T16:00:00.000Z","stockId":2558,"sp":9.23},{"date":"2024-08-18T16:00:00.000Z","stockId":2558,"sp":9.43},{"date":"2024-08-15T16:00:00.000Z","stockId":2558,"sp":9.42},{"date":"2024-08-14T16:00:00.000Z","stockId":2558,"sp":9.61},{"date":"2024-08-13T16:00:00.000Z","stockId":2558,"sp":9.17},{"date":"2024-08-12T16:00:00.000Z","stockId":2558,"sp":9.16},{"date":"2024-08-11T16:00:00.000Z","stockId":2558,"sp":9.15},{"date":"2024-08-08T16:00:00.000Z","stockId":2558,"sp":9.2},{"date":"2024-08-07T16:00:00.000Z","stockId":2558,"sp":9.38},{"date":"2024-08-06T16:00:00.000Z","stockId":2558,"sp":9.47},{"date":"2024-08-05T16:00:00.000Z","stockId":2558,"sp":9.41},{"date":"2024-08-04T16:00:00.000Z","stockId":2558,"sp":9.15},{"date":"2024-08-01T16:00:00.000Z","stockId":2558,"sp":9.18},{"date":"2024-07-31T16:00:00.000Z","stockId":2558,"sp":9.33},{"date":"2024-07-30T16:00:00.000Z","stockId":2558,"sp":9.33},{"date":"2024-07-29T16:00:00.000Z","stockId":2558,"sp":8.84},{"date":"2024-07-28T16:00:00.000Z","stockId":2558,"sp":8.84},{"date":"2024-07-25T16:00:00.000Z","stockId":2558,"sp":8.8},{"date":"2024-07-24T16:00:00.000Z","stockId":2558,"sp":8.63},{"date":"2024-07-23T16:00:00.000Z","stockId":2558,"sp":8.54},{"date":"2024-07-22T16:00:00.000Z","stockId":2558,"sp":8.71},{"date":"2024-07-21T16:00:00.000Z","stockId":2558,"sp":9.03},{"date":"2024-07-18T16:00:00.000Z","stockId":2558,"sp":8.99},{"date":"2024-07-17T16:00:00.000Z","stockId":2558,"sp":8.92},{"date":"2024-07-16T16:00:00.000Z","stockId":2558,"sp":8.99},{"date":"2024-07-15T16:00:00.000Z","stockId":2558,"sp":9.05},{"date":"2024-07-14T16:00:00.000Z","stockId":2558,"sp":8.92},{"date":"2024-07-11T16:00:00.000Z","stockId":2558,"sp":9.08},{"date":"2024-07-10T16:00:00.000Z","stockId":2558,"sp":9.27},{"date":"2024-07-09T16:00:00.000Z","stockId":2558,"sp":9.04},{"date":"2024-07-08T16:00:00.000Z","stockId":2558,"sp":9.1},{"date":"2024-07-07T16:00:00.000Z","stockId":2558,"sp":8.92},{"date":"2024-07-04T16:00:00.000Z","stockId":2558,"sp":9.2},{"date":"2024-07-03T16:00:00.000Z","stockId":2558,"sp":9.14},{"date":"2024-07-02T16:00:00.000Z","stockId":2558,"sp":9.38},{"date":"2024-07-01T16:00:00.000Z","stockId":2558,"sp":9.53},{"date":"2024-06-30T16:00:00.000Z","stockId":2558,"sp":9.47},{"date":"2024-06-27T16:00:00.000Z","stockId":2558,"sp":9.44},{"date":"2024-06-26T16:00:00.000Z","stockId":2558,"sp":9.43},{"sp":9.68,"stockId":2558,"date":"2024-06-25T16:00:00.000Z"},{"sp":9.2,"stockId":2558,"date":"2024-06-24T16:00:00.000Z"},{"sp":9.24,"stockId":2558,"date":"2024-06-23T16:00:00.000Z"},{"sp":9.58,"stockId":2558,"date":"2024-06-20T16:00:00.000Z"},{"sp":9.54,"stockId":2558,"date":"2024-06-19T16:00:00.000Z"},{"sp":9.76,"stockId":2558,"date":"2024-06-18T16:00:00.000Z"},{"sp":10.13,"stockId":2558,"date":"2024-06-17T16:00:00.000Z"},{"sp":10.15,"stockId":2558,"date":"2024-06-16T16:00:00.000Z"},{"sp":10.32,"stockId":2558,"date":"2024-06-13T16:00:00.000Z"},{"sp":10.23,"stockId":2558,"date":"2024-06-12T16:00:00.000Z"},{"sp":10.22,"stockId":2558,"date":"2024-06-11T16:00:00.000Z"},{"sp":10.05,"stockId":2558,"date":"2024-06-10T16:00:00.000Z"},{"sp":9.79,"stockId":2558,"date":"2024-06-06T16:00:00.000Z"},{"sp":9.85,"stockId":2558,"date":"2024-06-05T16:00:00.000Z"},{"sp":10.09,"stockId":2558,"date":"2024-06-04T16:00:00.000Z"},{"sp":10.34,"stockId":2558,"date":"2024-06-03T16:00:00.000Z"},{"sp":10.19,"stockId":2558,"date":"2024-06-02T16:00:00.000Z"},{"sp":10.39,"stockId":2558,"date":"2024-05-30T16:00:00.000Z"},{"sp":10.14,"stockId":2558,"date":"2024-05-29T16:00:00.000Z"},{"sp":10.22,"stockId":2558,"date":"2024-05-28T16:00:00.000Z"},{"sp":10.12,"stockId":2558,"date":"2024-05-27T16:00:00.000Z"},{"sp":10.37,"stockId":2558,"date":"2024-05-26T16:00:00.000Z"},{"sp":10.32,"stockId":2558,"date":"2024-05-23T16:00:00.000Z"},{"sp":10.45,"stockId":2558,"date":"2024-05-22T16:00:00.000Z"},{"sp":10.78,"stockId":2558,"date":"2024-05-21T16:00:00.000Z"},{"sp":10.94,"stockId":2558,"date":"2024-05-20T16:00:00.000Z"},{"sp":10.79,"stockId":2558,"date":"2024-05-19T16:00:00.000Z"},{"sp":10.65,"stockId":2558,"date":"2024-05-16T16:00:00.000Z"},{"sp":10.75,"stockId":2558,"date":"2024-05-15T16:00:00.000Z"},{"sp":10.91,"stockId":2558,"date":"2024-05-14T16:00:00.000Z"},{"sp":11.12,"stockId":2558,"date":"2024-05-13T16:00:00.000Z"},{"sp":10.79,"stockId":2558,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2558,"sp":11},{"date":"2024-05-08T16:00:00.000Z","stockId":2558,"sp":11.19},{"date":"2024-05-07T16:00:00.000Z","stockId":2558,"sp":11.04},{"date":"2024-05-06T16:00:00.000Z","stockId":2558,"sp":11.66},{"date":"2024-05-05T16:00:00.000Z","stockId":2558,"sp":11.88},{"date":"2024-04-29T16:00:00.000Z","stockId":2558,"sp":11.79},{"date":"2024-04-28T16:00:00.000Z","stockId":2558,"sp":11.71},{"date":"2024-04-25T16:00:00.000Z","stockId":2558,"sp":11.31},{"date":"2024-04-24T16:00:00.000Z","stockId":2558,"sp":11.02},{"date":"2024-04-23T16:00:00.000Z","stockId":2558,"sp":11.07},{"date":"2024-04-22T16:00:00.000Z","stockId":2558,"sp":10.66},{"date":"2024-04-21T16:00:00.000Z","stockId":2558,"sp":10.34},{"date":"2024-04-18T16:00:00.000Z","stockId":2558,"sp":10.23},{"date":"2024-04-17T16:00:00.000Z","stockId":2558,"sp":10.61},{"date":"2024-04-16T16:00:00.000Z","stockId":2558,"sp":10.69},{"date":"2024-04-15T16:00:00.000Z","stockId":2558,"sp":10.26},{"date":"2024-04-14T16:00:00.000Z","stockId":2558,"sp":10.84},{"date":"2024-04-11T16:00:00.000Z","stockId":2558,"sp":11.03},{"date":"2024-04-10T16:00:00.000Z","stockId":2558,"sp":11.29},{"date":"2024-04-09T16:00:00.000Z","stockId":2558,"sp":11.07},{"date":"2024-04-08T16:00:00.000Z","stockId":2558,"sp":11.67},{"date":"2024-04-07T16:00:00.000Z","stockId":2558,"sp":11.5},{"date":"2024-04-02T16:00:00.000Z","stockId":2558,"sp":11.66},{"date":"2024-04-01T16:00:00.000Z","stockId":2558,"sp":12.17},{"date":"2024-03-31T16:00:00.000Z","stockId":2558,"sp":12.45},{"date":"2024-03-28T16:00:00.000Z","stockId":2558,"sp":11.95},{"date":"2024-03-27T16:00:00.000Z","stockId":2558,"sp":12.24},{"date":"2024-03-26T16:00:00.000Z","stockId":2558,"sp":11.81},{"date":"2024-03-25T16:00:00.000Z","stockId":2558,"sp":12.47},{"date":"2024-03-24T16:00:00.000Z","stockId":2558,"sp":12.77},{"date":"2024-03-21T16:00:00.000Z","stockId":2558,"sp":13.84},{"date":"2024-03-20T16:00:00.000Z","stockId":2558,"sp":13.32},{"date":"2024-03-19T16:00:00.000Z","stockId":2558,"sp":12.94},{"date":"2024-03-18T16:00:00.000Z","stockId":2558,"sp":12.46},{"date":"2024-03-17T16:00:00.000Z","stockId":2558,"sp":12.54},{"date":"2024-03-14T16:00:00.000Z","stockId":2558,"sp":12.19},{"date":"2024-03-13T16:00:00.000Z","stockId":2558,"sp":11.99},{"date":"2024-03-12T16:00:00.000Z","stockId":2558,"sp":12.37},{"date":"2024-03-11T16:00:00.000Z","stockId":2558,"sp":11.8},{"date":"2024-03-10T16:00:00.000Z","stockId":2558,"sp":11.56},{"date":"2024-03-07T16:00:00.000Z","stockId":2558,"sp":11.47},{"date":"2024-03-06T16:00:00.000Z","stockId":2558,"sp":11.24},{"date":"2024-03-05T16:00:00.000Z","stockId":2558,"sp":11.77},{"date":"2024-03-04T16:00:00.000Z","stockId":2558,"sp":11.83},{"date":"2024-03-03T16:00:00.000Z","stockId":2558,"sp":12.08},{"date":"2024-02-29T16:00:00.000Z","stockId":2558,"sp":11.83},{"date":"2024-02-28T16:00:00.000Z","stockId":2558,"sp":11.32},{"date":"2024-02-27T16:00:00.000Z","stockId":2558,"sp":10.92},{"date":"2024-02-26T16:00:00.000Z","stockId":2558,"sp":11.17},{"date":"2024-02-25T16:00:00.000Z","stockId":2558,"sp":10.52},{"date":"2024-02-22T16:00:00.000Z","stockId":2558,"sp":10.55},{"date":"2024-02-21T16:00:00.000Z","stockId":2558,"sp":10.49},{"date":"2024-02-20T16:00:00.000Z","stockId":2558,"sp":10.18},{"date":"2024-02-19T16:00:00.000Z","stockId":2558,"sp":10.14},{"date":"2024-02-18T16:00:00.000Z","stockId":2558,"sp":10.23},{"date":"2024-02-07T16:00:00.000Z","stockId":2558,"sp":9.65},{"date":"2024-02-06T16:00:00.000Z","stockId":2558,"sp":9.35},{"date":"2024-02-05T16:00:00.000Z","stockId":2558,"sp":9.05},{"date":"2024-02-04T16:00:00.000Z","stockId":2558,"sp":8.3},{"date":"2024-02-01T16:00:00.000Z","stockId":2558,"sp":9.08},{"date":"2024-01-31T16:00:00.000Z","stockId":2558,"sp":9.2},{"date":"2024-01-30T16:00:00.000Z","stockId":2558,"sp":9.2},{"date":"2024-01-29T16:00:00.000Z","stockId":2558,"sp":9.64},{"date":"2024-01-28T16:00:00.000Z","stockId":2558,"sp":9.9},{"date":"2024-01-25T16:00:00.000Z","stockId":2558,"sp":10.33},{"date":"2024-01-24T16:00:00.000Z","stockId":2558,"sp":10.23},{"date":"2024-01-23T16:00:00.000Z","stockId":2558,"sp":9.93},{"date":"2024-01-22T16:00:00.000Z","stockId":2558,"sp":9.85},{"date":"2024-01-21T16:00:00.000Z","stockId":2558,"sp":9.43},{"date":"2024-01-18T16:00:00.000Z","stockId":2558,"sp":10.32},{"date":"2024-01-17T16:00:00.000Z","stockId":2558,"sp":10.25},{"date":"2024-01-16T16:00:00.000Z","stockId":2558,"sp":10.16},{"date":"2024-01-15T16:00:00.000Z","stockId":2558,"sp":10.48},{"date":"2024-01-14T16:00:00.000Z","stockId":2558,"sp":10.64},{"date":"2024-01-11T16:00:00.000Z","stockId":2558,"sp":10.65},{"date":"2024-01-10T16:00:00.000Z","stockId":2558,"sp":10.88},{"date":"2024-01-09T16:00:00.000Z","stockId":2558,"sp":10.56},{"date":"2024-01-08T16:00:00.000Z","stockId":2558,"sp":10.89},{"date":"2024-01-07T16:00:00.000Z","stockId":2558,"sp":11.07},{"date":"2024-01-04T16:00:00.000Z","stockId":2558,"sp":11.27},{"date":"2024-01-03T16:00:00.000Z","stockId":2558,"sp":11.61},{"date":"2024-01-02T16:00:00.000Z","stockId":2558,"sp":11.55},{"date":"2024-01-01T16:00:00.000Z","stockId":2558,"sp":11.31},{"date":"2023-12-28T16:00:00.000Z","stockId":2558,"sp":11.14},{"date":"2023-12-27T16:00:00.000Z","stockId":2558,"sp":10.86},{"date":"2023-12-26T16:00:00.000Z","stockId":2558,"sp":11.04},{"date":"2023-12-25T16:00:00.000Z","stockId":2558,"sp":11.06},{"date":"2023-12-24T16:00:00.000Z","stockId":2558,"sp":11.21},{"date":"2023-12-21T16:00:00.000Z","stockId":2558,"sp":12.46},{"date":"2023-12-20T16:00:00.000Z","stockId":2558,"sp":13.84},{"date":"2023-12-19T16:00:00.000Z","stockId":2558,"sp":13.61},{"date":"2023-12-18T16:00:00.000Z","stockId":2558,"sp":13.93},{"date":"2023-12-17T16:00:00.000Z","stockId":2558,"sp":13.79},{"date":"2023-12-14T16:00:00.000Z","stockId":2558,"sp":14.02},{"date":"2023-12-13T16:00:00.000Z","stockId":2558,"sp":14.16},{"date":"2023-12-12T16:00:00.000Z","stockId":2558,"sp":14.4},{"date":"2023-12-11T16:00:00.000Z","stockId":2558,"sp":14.49},{"date":"2023-12-10T16:00:00.000Z","stockId":2558,"sp":13.87},{"date":"2023-12-07T16:00:00.000Z","stockId":2558,"sp":13.34},{"date":"2023-12-06T16:00:00.000Z","stockId":2558,"sp":13.43},{"date":"2023-12-05T16:00:00.000Z","stockId":2558,"sp":12.89},{"date":"2023-12-04T16:00:00.000Z","stockId":2558,"sp":12.38},{"date":"2023-12-03T16:00:00.000Z","stockId":2558,"sp":13.02},{"date":"2023-11-30T16:00:00.000Z","stockId":2558,"sp":12.81},{"date":"2023-11-29T16:00:00.000Z","stockId":2558,"sp":12.09},{"date":"2023-11-28T16:00:00.000Z","stockId":2558,"sp":12.14},{"date":"2023-11-27T16:00:00.000Z","stockId":2558,"sp":12.35},{"date":"2023-11-26T16:00:00.000Z","stockId":2558,"sp":12.36},{"date":"2023-11-23T16:00:00.000Z","stockId":2558,"sp":12.46},{"date":"2023-11-22T16:00:00.000Z","stockId":2558,"sp":12.79},{"date":"2023-11-21T16:00:00.000Z","stockId":2558,"sp":12.7},{"date":"2023-11-20T16:00:00.000Z","stockId":2558,"sp":12.83},{"date":"2023-11-19T16:00:00.000Z","stockId":2558,"sp":12.87},{"date":"2023-11-16T16:00:00.000Z","stockId":2558,"sp":12.72},{"date":"2023-11-15T16:00:00.000Z","stockId":2558,"sp":12.7},{"date":"2023-11-14T16:00:00.000Z","stockId":2558,"sp":12.73},{"date":"2023-11-13T16:00:00.000Z","stockId":2558,"sp":12.92},{"date":"2023-11-12T16:00:00.000Z","stockId":2558,"sp":12.9},{"date":"2023-11-09T16:00:00.000Z","stockId":2558,"sp":12.8},{"date":"2023-11-08T16:00:00.000Z","stockId":2558,"sp":13.03},{"date":"2023-11-07T16:00:00.000Z","stockId":2558,"sp":13.27},{"date":"2023-11-06T16:00:00.000Z","stockId":2558,"sp":13.01},{"date":"2023-11-05T16:00:00.000Z","stockId":2558,"sp":12.99},{"date":"2023-11-02T16:00:00.000Z","stockId":2558,"sp":12.59},{"date":"2023-11-01T16:00:00.000Z","stockId":2558,"sp":12.48},{"date":"2023-10-31T16:00:00.000Z","stockId":2558,"sp":12.24},{"date":"2023-10-30T16:00:00.000Z","stockId":2558,"sp":11.81},{"date":"2023-10-29T16:00:00.000Z","stockId":2558,"sp":11.57},{"date":"2023-10-26T16:00:00.000Z","stockId":2558,"sp":11.39},{"date":"2023-10-25T16:00:00.000Z","stockId":2558,"sp":11.28},{"date":"2023-10-24T16:00:00.000Z","stockId":2558,"sp":11.19},{"date":"2023-10-23T16:00:00.000Z","stockId":2558,"sp":11.29},{"date":"2023-10-22T16:00:00.000Z","stockId":2558,"sp":11.07},{"date":"2023-10-19T16:00:00.000Z","stockId":2558,"sp":11.28},{"date":"2023-10-18T16:00:00.000Z","stockId":2558,"sp":11.54},{"date":"2023-10-17T16:00:00.000Z","stockId":2558,"sp":11.74},{"date":"2023-10-16T16:00:00.000Z","stockId":2558,"sp":11.85},{"date":"2023-10-15T16:00:00.000Z","stockId":2558,"sp":11.95},{"date":"2023-10-12T16:00:00.000Z","stockId":2558,"sp":12.13},{"date":"2023-10-11T16:00:00.000Z","stockId":2558,"sp":12.32},{"date":"2023-10-10T16:00:00.000Z","stockId":2558,"sp":12.65},{"date":"2023-10-09T16:00:00.000Z","stockId":2558,"sp":12.51},{"date":"2023-10-08T16:00:00.000Z","stockId":2558,"sp":12.47},{"date":"2023-09-27T16:00:00.000Z","stockId":2558,"sp":12.94},{"date":"2023-09-26T16:00:00.000Z","stockId":2558,"sp":12.77},{"date":"2023-09-25T16:00:00.000Z","stockId":2558,"sp":12.77},{"date":"2023-09-24T16:00:00.000Z","stockId":2558,"sp":12.45},{"date":"2023-09-21T16:00:00.000Z","stockId":2558,"sp":12.61},{"date":"2023-09-20T16:00:00.000Z","stockId":2558,"sp":12.11},{"date":"2023-09-19T16:00:00.000Z","stockId":2558,"sp":12.08},{"date":"2023-09-18T16:00:00.000Z","stockId":2558,"sp":12.16},{"date":"2023-09-17T16:00:00.000Z","stockId":2558,"sp":12.24},{"date":"2023-09-14T16:00:00.000Z","stockId":2558,"sp":12.33},{"date":"2023-09-13T16:00:00.000Z","stockId":2558,"sp":12.43},{"date":"2023-09-12T16:00:00.000Z","stockId":2558,"sp":12.55},{"date":"2023-09-11T16:00:00.000Z","stockId":2558,"sp":12.87},{"date":"2023-09-10T16:00:00.000Z","stockId":2558,"sp":13.07},{"date":"2023-09-07T16:00:00.000Z","stockId":2558,"sp":12.83},{"date":"2023-09-06T16:00:00.000Z","stockId":2558,"sp":13.42},{"date":"2023-09-05T16:00:00.000Z","stockId":2558,"sp":13.54},{"date":"2023-09-04T16:00:00.000Z","stockId":2558,"sp":13.99},{"date":"2023-09-03T16:00:00.000Z","stockId":2558,"sp":14.25},{"date":"2023-08-31T16:00:00.000Z","stockId":2558,"sp":14.28},{"date":"2023-08-30T16:00:00.000Z","stockId":2558,"sp":14.6},{"date":"2023-08-29T16:00:00.000Z","stockId":2558,"sp":14.61},{"date":"2023-08-28T16:00:00.000Z","stockId":2558,"sp":13.84},{"date":"2023-08-27T16:00:00.000Z","stockId":2558,"sp":13.11},{"date":"2023-08-24T16:00:00.000Z","stockId":2558,"sp":12.82},{"date":"2023-08-23T16:00:00.000Z","stockId":2558,"sp":13.59},{"date":"2023-08-22T16:00:00.000Z","stockId":2558,"sp":13.22},{"date":"2023-08-21T16:00:00.000Z","stockId":2558,"sp":13.63},{"date":"2023-08-20T16:00:00.000Z","stockId":2558,"sp":13.12},{"date":"2023-08-17T16:00:00.000Z","stockId":2558,"sp":13.05},{"date":"2023-08-16T16:00:00.000Z","stockId":2558,"sp":13.78},{"date":"2023-08-15T16:00:00.000Z","stockId":2558,"sp":13.52},{"date":"2023-08-14T16:00:00.000Z","stockId":2558,"sp":14.09},{"date":"2023-08-13T16:00:00.000Z","stockId":2558,"sp":14.55},{"date":"2023-08-10T16:00:00.000Z","stockId":2558,"sp":13.76},{"date":"2023-08-09T16:00:00.000Z","stockId":2558,"sp":13.99},{"date":"2023-08-08T16:00:00.000Z","stockId":2558,"sp":13.95},{"date":"2023-08-07T16:00:00.000Z","stockId":2558,"sp":14.47},{"date":"2023-08-06T16:00:00.000Z","stockId":2558,"sp":14.43},{"date":"2023-08-03T16:00:00.000Z","stockId":2558,"sp":14.21},{"date":"2023-08-02T16:00:00.000Z","stockId":2558,"sp":13.93},{"date":"2023-08-01T16:00:00.000Z","stockId":2558,"sp":14.1},{"date":"2023-07-31T16:00:00.000Z","stockId":2558,"sp":14.25},{"date":"2023-07-30T16:00:00.000Z","stockId":2558,"sp":14.21},{"date":"2023-07-27T16:00:00.000Z","stockId":2558,"sp":13.94},{"date":"2023-07-26T16:00:00.000Z","stockId":2558,"sp":13.95},{"date":"2023-07-25T16:00:00.000Z","stockId":2558,"sp":14.22},{"date":"2023-07-24T16:00:00.000Z","stockId":2558,"sp":14.75},{"date":"2023-07-23T16:00:00.000Z","stockId":2558,"sp":14.56},{"date":"2023-07-20T16:00:00.000Z","stockId":2558,"sp":14.6},{"date":"2023-07-19T16:00:00.000Z","stockId":2558,"sp":14.81},{"date":"2023-07-18T16:00:00.000Z","stockId":2558,"sp":15.14},{"date":"2023-07-17T16:00:00.000Z","stockId":2558,"sp":15.1},{"date":"2023-07-16T16:00:00.000Z","stockId":2558,"sp":15.54},{"date":"2023-07-13T16:00:00.000Z","stockId":2558,"sp":16.46},{"date":"2023-07-12T16:00:00.000Z","stockId":2558,"sp":15.74},{"date":"2023-07-11T16:00:00.000Z","stockId":2558,"sp":15.46},{"date":"2023-07-10T16:00:00.000Z","stockId":2558,"sp":15.95},{"date":"2023-07-09T16:00:00.000Z","stockId":2558,"sp":16.32},{"date":"2023-07-06T16:00:00.000Z","stockId":2558,"sp":15.98},{"date":"2023-07-05T16:00:00.000Z","stockId":2558,"sp":16.15},{"date":"2023-07-04T16:00:00.000Z","stockId":2558,"sp":15.95},{"date":"2023-07-03T16:00:00.000Z","stockId":2558,"sp":16.34},{"date":"2023-07-02T16:00:00.000Z","stockId":2558,"sp":16.44},{"date":"2023-06-29T16:00:00.000Z","stockId":2558,"sp":17.93},{"date":"2023-06-28T16:00:00.000Z","stockId":2558,"sp":19.72},{"date":"2023-06-27T16:00:00.000Z","stockId":2558,"sp":19.12},{"date":"2023-06-26T16:00:00.000Z","stockId":2558,"sp":19.39},{"date":"2023-06-25T16:00:00.000Z","stockId":2558,"sp":19.33},{"date":"2023-06-20T16:00:00.000Z","stockId":2558,"sp":20.51},{"date":"2023-06-19T16:00:00.000Z","stockId":2558,"sp":22.34},{"date":"2023-06-18T16:00:00.000Z","stockId":2558,"sp":21.02},{"date":"2023-06-15T16:00:00.000Z","stockId":2558,"sp":20.2},{"date":"2023-06-14T16:00:00.000Z","stockId":2558,"sp":20.18},{"date":"2023-06-13T16:00:00.000Z","stockId":2558,"sp":20.24},{"date":"2023-06-12T16:00:00.000Z","stockId":2558,"sp":20.13},{"date":"2023-06-11T16:00:00.000Z","stockId":2558,"sp":19.55},{"date":"2023-06-08T16:00:00.000Z","stockId":2558,"sp":19.79},{"date":"2023-06-07T16:00:00.000Z","stockId":2558,"sp":18.83},{"date":"2023-06-06T16:00:00.000Z","stockId":2558,"sp":19.35},{"date":"2023-06-05T16:00:00.000Z","stockId":2558,"sp":19.82},{"date":"2023-06-04T16:00:00.000Z","stockId":2558,"sp":20.2},{"date":"2023-06-01T16:00:00.000Z","stockId":2558,"sp":19.9},{"date":"2023-05-31T16:00:00.000Z","stockId":2558,"sp":20.5},{"date":"2023-05-30T16:00:00.000Z","stockId":2558,"sp":20.84},{"date":"2023-05-29T16:00:00.000Z","stockId":2558,"sp":20.14},{"date":"2023-05-28T16:00:00.000Z","stockId":2558,"sp":18.31},{"date":"2023-05-25T16:00:00.000Z","stockId":2558,"sp":16.94},{"date":"2023-05-24T16:00:00.000Z","stockId":2558,"sp":16.77},{"date":"2023-05-23T16:00:00.000Z","stockId":2558,"sp":16.8},{"date":"2023-05-22T16:00:00.000Z","stockId":2558,"sp":16.48},{"date":"2023-05-21T16:00:00.000Z","stockId":2558,"sp":17.54},{"date":"2023-05-18T16:00:00.000Z","stockId":2558,"sp":18.51},{"date":"2023-05-17T16:00:00.000Z","stockId":2558,"sp":18.8},{"date":"2023-05-16T16:00:00.000Z","stockId":2558,"sp":17.67},{"date":"2023-05-15T16:00:00.000Z","stockId":2558,"sp":16.71},{"date":"2023-05-14T16:00:00.000Z","stockId":2558,"sp":17.06},{"date":"2023-05-11T16:00:00.000Z","stockId":2558,"sp":16.98},{"date":"2023-05-10T16:00:00.000Z","stockId":2558,"sp":18.11},{"date":"2023-05-09T16:00:00.000Z","stockId":2558,"sp":17.4},{"date":"2023-05-08T16:00:00.000Z","stockId":2558,"sp":18.79},{"date":"2023-05-07T16:00:00.000Z","stockId":2558,"sp":17.98},{"date":"2023-05-04T16:00:00.000Z","stockId":2558,"sp":17},{"date":"2023-05-03T16:00:00.000Z","stockId":2558,"sp":17.42},{"date":"2023-04-27T16:00:00.000Z","stockId":2558,"sp":15.84},{"stockId":2558,"date":"2023-04-26T16:00:00.000Z","sp":14.4},{"stockId":2558,"date":"2023-04-25T16:00:00.000Z","sp":15.6},{"stockId":2558,"date":"2023-04-24T16:00:00.000Z","sp":16.23},{"stockId":2558,"date":"2023-04-23T16:00:00.000Z","sp":15.2},{"stockId":2558,"date":"2023-04-20T16:00:00.000Z","sp":14.63},{"stockId":2558,"date":"2023-04-19T16:00:00.000Z","sp":15.53},{"stockId":2558,"date":"2023-04-18T16:00:00.000Z","sp":14.45},{"stockId":2558,"date":"2023-04-17T16:00:00.000Z","sp":14.43},{"stockId":2558,"date":"2023-04-16T16:00:00.000Z","sp":14.29},{"stockId":2558,"date":"2023-04-13T16:00:00.000Z","sp":14.7},{"stockId":2558,"date":"2023-04-12T16:00:00.000Z","sp":14.91},{"stockId":2558,"date":"2023-04-11T16:00:00.000Z","sp":15.76},{"stockId":2558,"date":"2023-04-10T16:00:00.000Z","sp":15.26},{"stockId":2558,"date":"2023-04-09T16:00:00.000Z","sp":14.84},{"stockId":2558,"date":"2023-04-06T16:00:00.000Z","sp":15.85},{"stockId":2558,"date":"2023-04-05T16:00:00.000Z","sp":15.3}],"dateFlag":"day"}