window.pageData = {"stock":{"_id":2644,"stockCode":"002644","exchange":"sz","market":"a","stockType":"company","followedNum":250,"ipoDate":"2011-12-21T16:00:00.000Z","areaCode":"cn","blackenedNum":7,"provinceCode":28,"fsTableType":"non_financial","tickerId":2644,"establishDate":"2000-06-27T16:00:00.000Z","memoNum":4,"listingStatus":"normally_listed","currency":"CNY","name":"佛慈制药","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"fczy","mutualMarketSellOnlyFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"甘肃省人民政府国有资产监督管理委员会","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-19T16:00:00.000Z"],"lastExpectedDate":"2026-08-19T16:00:00.000Z","lastUpdated":"2026-07-19T19:22:46.223Z"}],"province":{"shortName":"甘肃"},"earliestMutualMarketDate":"2023-03-12T16:00:00.000Z","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":0.00432},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0002},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00019},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0001},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00006},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00002},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00002}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.fczy.com","companyName":"兰州佛慈制药股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2644,"type":"tr_dri","cagr_p_r_fs":0.06461125985597627,"cagr_p_r_fys":-0.09355039149023847,"cagr_p_r_y1":-0.09459831011279296,"cagr_p_r_y3":-0.12269023380202326,"cagr_p_r_y5":-0.017181552152617185,"p_r_fs":1.4897662051815654,"cagr_p_r_d30":0.04283949634145667,"cagr_p_r_d60":0.002781641168289717,"cagr_p_r_d90":-0.07096979626045741,"last_data_date":"2026-07-16T16:00:00.000Z","period_date":"2011-12-21T16:00:00.000Z","cagr_p_r_y10":-0.03588100015056983,"cagr_p_r_d14":0.06548431105047792,"cagr_p_r_d7":0.08321775312066593},"shnc":{"stockId":2644,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":32491,"shnc_d90":-0.0729570874229628,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":32491,"shnc_q1":-0.0729570874229628,"shnc_q2":-0.02394256188416246,"shnc_q3":0.05641175705553388,"shnc_y1":0.16317617155335984,"shnc_y2":-0.008180957904697946},"ple":{"stockId":2644,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0}},"priceMetrics":{"pe_ttm":75.98545778270329,"d_pe_ttm":166.550210913092,"pb":2.173291555412904,"pb_wo_gw":2.184014103212597,"dyr":0.002560819462227913,"mc":3988231170,"mc_om":3988231170,"sp":7.81,"spc":-0.0213,"ta":70670476,"to_r":0.017626704421950547,"cmc":3988231170,"ecmc":1530317360.4399998,"ecmc_psh":47100,"shn":32491},"differentMarketStocks":[],"staticDividendYieldRatio":0.002560819462227913},"shareholdersEquityChangeData":[],"priceMetricsList":[{"stockId":2644,"date":"2026-07-16T16:00:00.000Z","sp":7.81},{"date":"2026-07-15T16:00:00.000Z","stockId":2644,"sp":7.98},{"date":"2026-07-14T16:00:00.000Z","stockId":2644,"sp":7.86},{"stockId":2644,"date":"2026-07-13T16:00:00.000Z","sp":7.69},{"stockId":2644,"date":"2026-07-12T16:00:00.000Z","sp":7.45},{"stockId":2644,"date":"2026-07-09T16:00:00.000Z","sp":7.21},{"date":"2026-07-08T16:00:00.000Z","stockId":2644,"sp":7.15},{"stockId":2644,"date":"2026-07-07T16:00:00.000Z","sp":7.2},{"date":"2026-07-06T16:00:00.000Z","stockId":2644,"sp":7.18},{"date":"2026-07-05T16:00:00.000Z","stockId":2644,"sp":7.45},{"stockId":2644,"date":"2026-07-02T16:00:00.000Z","sp":7.33},{"date":"2026-07-01T16:00:00.000Z","stockId":2644,"sp":7.16},{"stockId":2644,"date":"2026-06-30T16:00:00.000Z","sp":7.05},{"date":"2026-06-29T16:00:00.000Z","stockId":2644,"sp":6.81},{"date":"2026-06-28T16:00:00.000Z","stockId":2644,"sp":7.18},{"stockId":2644,"date":"2026-06-25T16:00:00.000Z","sp":7.03},{"date":"2026-06-24T16:00:00.000Z","stockId":2644,"sp":7.21},{"stockId":2644,"date":"2026-06-23T16:00:00.000Z","sp":7.35},{"date":"2026-06-22T16:00:00.000Z","stockId":2644,"sp":7.57},{"date":"2026-06-21T16:00:00.000Z","stockId":2644,"sp":7.32},{"date":"2026-06-17T16:00:00.000Z","stockId":2644,"sp":7.33},{"date":"2026-06-16T16:00:00.000Z","stockId":2644,"sp":7.51},{"stockId":2644,"date":"2026-06-15T16:00:00.000Z","sp":7.58},{"stockId":2644,"date":"2026-06-14T16:00:00.000Z","sp":7.57},{"date":"2026-06-11T16:00:00.000Z","stockId":2644,"sp":7.52},{"stockId":2644,"date":"2026-06-10T16:00:00.000Z","sp":7.37},{"date":"2026-06-09T16:00:00.000Z","stockId":2644,"sp":7.41},{"date":"2026-06-08T16:00:00.000Z","stockId":2644,"sp":7.35},{"stockId":2644,"date":"2026-06-07T16:00:00.000Z","sp":7.37},{"stockId":2644,"date":"2026-06-04T16:00:00.000Z","sp":7.58},{"stockId":2644,"date":"2026-06-03T16:00:00.000Z","sp":7.47},{"date":"2026-06-02T16:00:00.000Z","stockId":2644,"sp":7.68},{"date":"2026-06-01T16:00:00.000Z","stockId":2644,"sp":7.75},{"stockId":2644,"date":"2026-05-31T16:00:00.000Z","sp":7.84},{"date":"2026-05-28T16:00:00.000Z","stockId":2644,"sp":7.78},{"date":"2026-05-27T16:00:00.000Z","stockId":2644,"sp":7.7},{"date":"2026-05-26T16:00:00.000Z","stockId":2644,"sp":7.51},{"stockId":2644,"date":"2026-05-25T16:00:00.000Z","sp":7.54},{"stockId":2644,"date":"2026-05-24T16:00:00.000Z","sp":7.63},{"stockId":2644,"date":"2026-05-21T16:00:00.000Z","sp":7.63},{"stockId":2644,"date":"2026-05-20T16:00:00.000Z","sp":7.54},{"stockId":2644,"date":"2026-05-19T16:00:00.000Z","sp":7.76},{"stockId":2644,"date":"2026-05-18T16:00:00.000Z","sp":7.9},{"stockId":2644,"date":"2026-05-17T16:00:00.000Z","sp":7.81},{"date":"2026-05-14T16:00:00.000Z","stockId":2644,"sp":7.85},{"date":"2026-05-13T16:00:00.000Z","stockId":2644,"sp":7.9},{"stockId":2644,"date":"2026-05-12T16:00:00.000Z","sp":8.09},{"date":"2026-05-11T16:00:00.000Z","stockId":2644,"sp":8.18},{"date":"2026-05-10T16:00:00.000Z","stockId":2644,"sp":8.39},{"date":"2026-05-07T16:00:00.000Z","stockId":2644,"sp":8.4},{"date":"2026-05-06T16:00:00.000Z","stockId":2644,"sp":8.34},{"stockId":2644,"date":"2026-05-05T16:00:00.000Z","sp":8.34},{"stockId":2644,"date":"2026-04-29T16:00:00.000Z","sp":8.39},{"stockId":2644,"date":"2026-04-28T16:00:00.000Z","sp":8.22},{"date":"2026-04-27T16:00:00.000Z","stockId":2644,"sp":8.16},{"date":"2026-04-26T16:00:00.000Z","stockId":2644,"sp":8.18},{"stockId":2644,"date":"2026-04-23T16:00:00.000Z","sp":8.09},{"stockId":2644,"date":"2026-04-22T16:00:00.000Z","sp":8.19},{"date":"2026-04-21T16:00:00.000Z","stockId":2644,"sp":8.26},{"stockId":2644,"date":"2026-04-20T16:00:00.000Z","sp":8.36},{"date":"2026-04-19T16:00:00.000Z","stockId":2644,"sp":8.46},{"date":"2026-04-16T16:00:00.000Z","stockId":2644,"sp":8.43},{"stockId":2644,"date":"2026-04-15T16:00:00.000Z","sp":8.65},{"stockId":2644,"date":"2026-04-14T16:00:00.000Z","sp":8.65},{"date":"2026-04-13T16:00:00.000Z","stockId":2644,"sp":8.54},{"stockId":2644,"date":"2026-04-12T16:00:00.000Z","sp":8.53},{"stockId":2644,"date":"2026-04-09T16:00:00.000Z","sp":8.67},{"stockId":2644,"date":"2026-04-08T16:00:00.000Z","sp":8.72},{"date":"2026-04-07T16:00:00.000Z","stockId":2644,"sp":8.92},{"stockId":2644,"date":"2026-04-06T16:00:00.000Z","sp":8.89},{"date":"2026-04-02T16:00:00.000Z","stockId":2644,"sp":8.64},{"date":"2026-04-01T16:00:00.000Z","stockId":2644,"sp":8.92},{"date":"2026-03-31T16:00:00.000Z","stockId":2644,"sp":8.99},{"stockId":2644,"date":"2026-03-30T16:00:00.000Z","sp":8.85},{"date":"2026-03-29T16:00:00.000Z","stockId":2644,"sp":9.01},{"date":"2026-03-26T16:00:00.000Z","stockId":2644,"sp":8.57},{"stockId":2644,"date":"2026-03-25T16:00:00.000Z","sp":8.31},{"stockId":2644,"date":"2026-03-24T16:00:00.000Z","sp":8.38},{"stockId":2644,"date":"2026-03-23T16:00:00.000Z","sp":8.34},{"date":"2026-03-22T16:00:00.000Z","stockId":2644,"sp":7.94},{"date":"2026-03-19T16:00:00.000Z","stockId":2644,"sp":8.54},{"stockId":2644,"date":"2026-03-18T16:00:00.000Z","sp":8.75},{"date":"2026-03-17T16:00:00.000Z","stockId":2644,"sp":8.95},{"date":"2026-03-16T16:00:00.000Z","stockId":2644,"sp":8.88},{"stockId":2644,"date":"2026-03-15T16:00:00.000Z","sp":8.96},{"stockId":2644,"date":"2026-03-12T16:00:00.000Z","sp":8.87},{"stockId":2644,"date":"2026-03-11T16:00:00.000Z","sp":8.96},{"date":"2026-03-10T16:00:00.000Z","stockId":2644,"sp":8.98},{"stockId":2644,"date":"2026-03-09T16:00:00.000Z","sp":9.15},{"stockId":2644,"date":"2026-03-08T16:00:00.000Z","sp":8.91},{"stockId":2644,"date":"2026-03-05T16:00:00.000Z","sp":8.79},{"stockId":2644,"date":"2026-03-04T16:00:00.000Z","sp":8.59},{"stockId":2644,"date":"2026-03-03T16:00:00.000Z","sp":8.45},{"stockId":2644,"date":"2026-03-02T16:00:00.000Z","sp":8.62},{"date":"2026-03-01T16:00:00.000Z","stockId":2644,"sp":8.77},{"date":"2026-02-26T16:00:00.000Z","stockId":2644,"sp":9.05},{"date":"2026-02-25T16:00:00.000Z","stockId":2644,"sp":9.04},{"stockId":2644,"date":"2026-02-24T16:00:00.000Z","sp":9.1},{"stockId":2644,"date":"2026-02-23T16:00:00.000Z","sp":9.05},{"stockId":2644,"date":"2026-02-12T16:00:00.000Z","sp":8.96},{"date":"2026-02-11T16:00:00.000Z","stockId":2644,"sp":9.11},{"stockId":2644,"date":"2026-02-10T16:00:00.000Z","sp":9.22},{"date":"2026-02-09T16:00:00.000Z","stockId":2644,"sp":9.43},{"stockId":2644,"date":"2026-02-08T16:00:00.000Z","sp":9.36},{"date":"2026-02-05T16:00:00.000Z","stockId":2644,"sp":9.63},{"stockId":2644,"date":"2026-02-04T16:00:00.000Z","sp":10.02},{"stockId":2644,"date":"2026-02-03T16:00:00.000Z","sp":9.93},{"date":"2026-02-02T16:00:00.000Z","stockId":2644,"sp":9.65},{"date":"2026-02-01T16:00:00.000Z","stockId":2644,"sp":9.21},{"date":"2026-01-29T16:00:00.000Z","stockId":2644,"sp":8.8},{"stockId":2644,"date":"2026-01-28T16:00:00.000Z","sp":8.72},{"date":"2026-01-27T16:00:00.000Z","stockId":2644,"sp":8.81},{"stockId":2644,"date":"2026-01-26T16:00:00.000Z","sp":9.08},{"stockId":2644,"date":"2026-01-25T16:00:00.000Z","sp":9.25},{"date":"2026-01-22T16:00:00.000Z","stockId":2644,"sp":9.04},{"date":"2026-01-21T16:00:00.000Z","stockId":2644,"sp":8.99},{"date":"2026-01-20T16:00:00.000Z","stockId":2644,"sp":8.92},{"date":"2026-01-19T16:00:00.000Z","stockId":2644,"sp":8.91},{"date":"2026-01-18T16:00:00.000Z","stockId":2644,"sp":8.9},{"date":"2026-01-15T16:00:00.000Z","stockId":2644,"sp":8.75},{"stockId":2644,"date":"2026-01-14T16:00:00.000Z","sp":8.94},{"date":"2026-01-13T16:00:00.000Z","stockId":2644,"sp":8.99},{"date":"2026-01-12T16:00:00.000Z","stockId":2644,"sp":9.02},{"stockId":2644,"date":"2026-01-11T16:00:00.000Z","sp":8.82},{"date":"2026-01-08T16:00:00.000Z","stockId":2644,"sp":8.78},{"date":"2026-01-07T16:00:00.000Z","stockId":2644,"sp":8.77},{"date":"2026-01-06T16:00:00.000Z","stockId":2644,"sp":8.74},{"date":"2026-01-05T16:00:00.000Z","stockId":2644,"sp":8.8},{"date":"2026-01-04T16:00:00.000Z","stockId":2644,"sp":8.78},{"date":"2025-12-30T16:00:00.000Z","stockId":2644,"sp":8.64},{"date":"2025-12-29T16:00:00.000Z","stockId":2644,"sp":8.61},{"date":"2025-12-28T16:00:00.000Z","stockId":2644,"sp":8.82},{"date":"2025-12-25T16:00:00.000Z","stockId":2644,"sp":8.8},{"date":"2025-12-24T16:00:00.000Z","stockId":2644,"sp":8.96},{"date":"2025-12-23T16:00:00.000Z","stockId":2644,"sp":9.09},{"date":"2025-12-22T16:00:00.000Z","stockId":2644,"sp":9.25},{"date":"2025-12-21T16:00:00.000Z","stockId":2644,"sp":9.62},{"date":"2025-12-18T16:00:00.000Z","stockId":2644,"sp":9.52},{"date":"2025-12-17T16:00:00.000Z","stockId":2644,"sp":8.65},{"date":"2025-12-16T16:00:00.000Z","stockId":2644,"sp":8.46},{"date":"2025-12-15T16:00:00.000Z","stockId":2644,"sp":8.4},{"date":"2025-12-14T16:00:00.000Z","stockId":2644,"sp":8.45},{"date":"2025-12-11T16:00:00.000Z","stockId":2644,"sp":8.43},{"date":"2025-12-10T16:00:00.000Z","stockId":2644,"sp":8.55},{"date":"2025-12-09T16:00:00.000Z","stockId":2644,"sp":8.69},{"date":"2025-12-08T16:00:00.000Z","stockId":2644,"sp":8.73},{"date":"2025-12-07T16:00:00.000Z","stockId":2644,"sp":8.91},{"date":"2025-12-04T16:00:00.000Z","stockId":2644,"sp":8.94},{"date":"2025-12-03T16:00:00.000Z","stockId":2644,"sp":9.07},{"date":"2025-12-02T16:00:00.000Z","stockId":2644,"sp":9.12},{"date":"2025-12-01T16:00:00.000Z","stockId":2644,"sp":9.01},{"date":"2025-11-30T16:00:00.000Z","stockId":2644,"sp":9.05},{"date":"2025-11-27T16:00:00.000Z","stockId":2644,"sp":8.89},{"date":"2025-11-26T16:00:00.000Z","stockId":2644,"sp":9.02},{"date":"2025-11-25T16:00:00.000Z","stockId":2644,"sp":8.93},{"date":"2025-11-24T16:00:00.000Z","stockId":2644,"sp":8.97},{"date":"2025-11-23T16:00:00.000Z","stockId":2644,"sp":8.78},{"date":"2025-11-20T16:00:00.000Z","stockId":2644,"sp":8.62},{"date":"2025-11-19T16:00:00.000Z","stockId":2644,"sp":9.03},{"date":"2025-11-18T16:00:00.000Z","stockId":2644,"sp":9.08},{"date":"2025-11-17T16:00:00.000Z","stockId":2644,"sp":9.22},{"date":"2025-11-16T16:00:00.000Z","stockId":2644,"sp":9.35},{"date":"2025-11-13T16:00:00.000Z","stockId":2644,"sp":9.45},{"date":"2025-11-12T16:00:00.000Z","stockId":2644,"sp":9.34},{"date":"2025-11-11T16:00:00.000Z","stockId":2644,"sp":9.31},{"date":"2025-11-10T16:00:00.000Z","stockId":2644,"sp":9.29},{"date":"2025-11-09T16:00:00.000Z","stockId":2644,"sp":9.23},{"date":"2025-11-06T16:00:00.000Z","stockId":2644,"sp":9.13},{"date":"2025-11-05T16:00:00.000Z","stockId":2644,"sp":9.05},{"date":"2025-11-04T16:00:00.000Z","stockId":2644,"sp":9.13},{"date":"2025-11-03T16:00:00.000Z","stockId":2644,"sp":9.09},{"date":"2025-11-02T16:00:00.000Z","stockId":2644,"sp":9.1},{"date":"2025-10-30T16:00:00.000Z","stockId":2644,"sp":9.01},{"date":"2025-10-29T16:00:00.000Z","stockId":2644,"sp":8.89},{"date":"2025-10-28T16:00:00.000Z","stockId":2644,"sp":8.95},{"date":"2025-10-27T16:00:00.000Z","stockId":2644,"sp":8.99},{"date":"2025-10-26T16:00:00.000Z","stockId":2644,"sp":9.02},{"date":"2025-10-23T16:00:00.000Z","stockId":2644,"sp":9.01},{"date":"2025-10-22T16:00:00.000Z","stockId":2644,"sp":9.07},{"date":"2025-10-21T16:00:00.000Z","stockId":2644,"sp":9.17},{"date":"2025-10-20T16:00:00.000Z","stockId":2644,"sp":9.08},{"date":"2025-10-19T16:00:00.000Z","stockId":2644,"sp":9.1},{"date":"2025-10-16T16:00:00.000Z","stockId":2644,"sp":8.95},{"date":"2025-10-15T16:00:00.000Z","stockId":2644,"sp":8.94},{"date":"2025-10-14T16:00:00.000Z","stockId":2644,"sp":8.84},{"date":"2025-10-13T16:00:00.000Z","stockId":2644,"sp":8.76},{"date":"2025-10-12T16:00:00.000Z","stockId":2644,"sp":8.68},{"date":"2025-10-09T16:00:00.000Z","stockId":2644,"sp":8.7},{"date":"2025-10-08T16:00:00.000Z","stockId":2644,"sp":8.59},{"date":"2025-09-29T16:00:00.000Z","stockId":2644,"sp":8.61},{"date":"2025-09-28T16:00:00.000Z","stockId":2644,"sp":8.6},{"date":"2025-09-25T16:00:00.000Z","stockId":2644,"sp":8.61},{"date":"2025-09-24T16:00:00.000Z","stockId":2644,"sp":8.66},{"date":"2025-09-23T16:00:00.000Z","stockId":2644,"sp":8.73},{"date":"2025-09-22T16:00:00.000Z","stockId":2644,"sp":8.65},{"date":"2025-09-21T16:00:00.000Z","stockId":2644,"sp":8.79},{"date":"2025-09-18T16:00:00.000Z","stockId":2644,"sp":8.79},{"date":"2025-09-17T16:00:00.000Z","stockId":2644,"sp":8.88},{"date":"2025-09-16T16:00:00.000Z","stockId":2644,"sp":9.06},{"date":"2025-09-15T16:00:00.000Z","stockId":2644,"sp":9.16},{"date":"2025-09-14T16:00:00.000Z","stockId":2644,"sp":9.12},{"date":"2025-09-11T16:00:00.000Z","stockId":2644,"sp":9.16},{"date":"2025-09-10T16:00:00.000Z","stockId":2644,"sp":9.14},{"date":"2025-09-09T16:00:00.000Z","stockId":2644,"sp":9.11},{"date":"2025-09-08T16:00:00.000Z","stockId":2644,"sp":9.1},{"date":"2025-09-07T16:00:00.000Z","stockId":2644,"sp":9.2},{"date":"2025-09-04T16:00:00.000Z","stockId":2644,"sp":9.1},{"date":"2025-09-03T16:00:00.000Z","stockId":2644,"sp":9.05},{"date":"2025-09-02T16:00:00.000Z","stockId":2644,"sp":9},{"date":"2025-09-01T16:00:00.000Z","stockId":2644,"sp":9.15},{"date":"2025-08-31T16:00:00.000Z","stockId":2644,"sp":9.22},{"date":"2025-08-28T16:00:00.000Z","stockId":2644,"sp":9.1},{"date":"2025-08-27T16:00:00.000Z","stockId":2644,"sp":9.06},{"date":"2025-08-26T16:00:00.000Z","stockId":2644,"sp":9.1},{"date":"2025-08-25T16:00:00.000Z","stockId":2644,"sp":9.38},{"date":"2025-08-24T16:00:00.000Z","stockId":2644,"sp":9.42},{"date":"2025-08-21T16:00:00.000Z","stockId":2644,"sp":9.42},{"date":"2025-08-20T16:00:00.000Z","stockId":2644,"sp":9.47},{"date":"2025-08-19T16:00:00.000Z","stockId":2644,"sp":9.51},{"date":"2025-08-18T16:00:00.000Z","stockId":2644,"sp":9.56},{"date":"2025-08-17T16:00:00.000Z","stockId":2644,"sp":9.42},{"date":"2025-08-14T16:00:00.000Z","stockId":2644,"sp":9.29},{"date":"2025-08-13T16:00:00.000Z","stockId":2644,"sp":9.26},{"date":"2025-08-12T16:00:00.000Z","stockId":2644,"sp":9.45},{"date":"2025-08-11T16:00:00.000Z","stockId":2644,"sp":9.47},{"date":"2025-08-10T16:00:00.000Z","stockId":2644,"sp":9.51},{"date":"2025-08-07T16:00:00.000Z","stockId":2644,"sp":9.44},{"date":"2025-08-06T16:00:00.000Z","stockId":2644,"sp":9.44},{"date":"2025-08-05T16:00:00.000Z","stockId":2644,"sp":9.61},{"date":"2025-08-04T16:00:00.000Z","stockId":2644,"sp":10.21},{"date":"2025-08-03T16:00:00.000Z","stockId":2644,"sp":10.88},{"date":"2025-07-31T16:00:00.000Z","stockId":2644,"sp":10.43},{"date":"2025-07-30T16:00:00.000Z","stockId":2644,"sp":10.58},{"date":"2025-07-29T16:00:00.000Z","stockId":2644,"sp":11.76},{"date":"2025-07-28T16:00:00.000Z","stockId":2644,"sp":10.69},{"date":"2025-07-27T16:00:00.000Z","stockId":2644,"sp":9.72},{"date":"2025-07-24T16:00:00.000Z","stockId":2644,"sp":8.84},{"date":"2025-07-23T16:00:00.000Z","stockId":2644,"sp":8.91},{"date":"2025-07-22T16:00:00.000Z","stockId":2644,"sp":8.78},{"date":"2025-07-21T16:00:00.000Z","stockId":2644,"sp":8.63},{"date":"2025-07-20T16:00:00.000Z","stockId":2644,"sp":8.69},{"date":"2025-07-17T16:00:00.000Z","stockId":2644,"sp":8.64},{"date":"2025-07-16T16:00:00.000Z","stockId":2644,"sp":8.65},{"date":"2025-07-15T16:00:00.000Z","stockId":2644,"sp":8.58},{"date":"2025-07-14T16:00:00.000Z","stockId":2644,"sp":8.42},{"date":"2025-07-13T16:00:00.000Z","stockId":2644,"sp":8.54},{"date":"2025-07-10T16:00:00.000Z","stockId":2644,"sp":8.47},{"date":"2025-07-09T16:00:00.000Z","stockId":2644,"sp":8.44},{"date":"2025-07-08T16:00:00.000Z","stockId":2644,"sp":8.38},{"date":"2025-07-07T16:00:00.000Z","stockId":2644,"sp":8.45},{"date":"2025-07-06T16:00:00.000Z","stockId":2644,"sp":8.44},{"date":"2025-07-03T16:00:00.000Z","stockId":2644,"sp":8.4},{"date":"2025-07-02T16:00:00.000Z","stockId":2644,"sp":8.51},{"date":"2025-07-01T16:00:00.000Z","stockId":2644,"sp":8.31},{"date":"2025-06-30T16:00:00.000Z","stockId":2644,"sp":8.33},{"date":"2025-06-29T16:00:00.000Z","stockId":2644,"sp":8.25},{"date":"2025-06-26T16:00:00.000Z","stockId":2644,"sp":8.16},{"date":"2025-06-25T16:00:00.000Z","stockId":2644,"sp":8.13},{"date":"2025-06-24T16:00:00.000Z","stockId":2644,"sp":8.23},{"date":"2025-06-23T16:00:00.000Z","stockId":2644,"sp":8.24},{"date":"2025-06-22T16:00:00.000Z","stockId":2644,"sp":8.13},{"date":"2025-06-19T16:00:00.000Z","stockId":2644,"sp":8.07},{"date":"2025-06-18T16:00:00.000Z","stockId":2644,"sp":8.11},{"date":"2025-06-17T16:00:00.000Z","stockId":2644,"sp":8.3},{"date":"2025-06-16T16:00:00.000Z","stockId":2644,"sp":8.49},{"date":"2025-06-15T16:00:00.000Z","stockId":2644,"sp":8.56},{"date":"2025-06-12T16:00:00.000Z","stockId":2644,"sp":8.58},{"date":"2025-06-11T16:00:00.000Z","stockId":2644,"sp":8.75},{"date":"2025-06-10T16:00:00.000Z","stockId":2644,"sp":8.82},{"date":"2025-06-09T16:00:00.000Z","stockId":2644,"sp":8.87},{"date":"2025-06-08T16:00:00.000Z","stockId":2644,"sp":8.97},{"date":"2025-06-05T16:00:00.000Z","stockId":2644,"sp":8.79},{"date":"2025-06-04T16:00:00.000Z","stockId":2644,"sp":8.95},{"date":"2025-06-03T16:00:00.000Z","stockId":2644,"sp":9.38},{"date":"2025-06-02T16:00:00.000Z","stockId":2644,"sp":9.26},{"date":"2025-05-29T16:00:00.000Z","stockId":2644,"sp":8.42},{"date":"2025-05-28T16:00:00.000Z","stockId":2644,"sp":8.39},{"date":"2025-05-27T16:00:00.000Z","stockId":2644,"sp":8.4},{"date":"2025-05-26T16:00:00.000Z","stockId":2644,"sp":8.48},{"date":"2025-05-25T16:00:00.000Z","stockId":2644,"sp":8.4},{"date":"2025-05-22T16:00:00.000Z","stockId":2644,"sp":7.94},{"date":"2025-05-21T16:00:00.000Z","stockId":2644,"sp":7.91},{"date":"2025-05-20T16:00:00.000Z","stockId":2644,"sp":7.99},{"date":"2025-05-19T16:00:00.000Z","stockId":2644,"sp":8.01},{"date":"2025-05-18T16:00:00.000Z","stockId":2644,"sp":7.94},{"date":"2025-05-15T16:00:00.000Z","stockId":2644,"sp":8.06},{"date":"2025-05-14T16:00:00.000Z","stockId":2644,"sp":7.85},{"date":"2025-05-13T16:00:00.000Z","stockId":2644,"sp":7.79},{"date":"2025-05-12T16:00:00.000Z","stockId":2644,"sp":7.83},{"date":"2025-05-11T16:00:00.000Z","stockId":2644,"sp":7.8},{"date":"2025-05-08T16:00:00.000Z","stockId":2644,"sp":7.85},{"date":"2025-05-07T16:00:00.000Z","stockId":2644,"sp":7.84},{"date":"2025-05-06T16:00:00.000Z","stockId":2644,"sp":7.84},{"date":"2025-05-05T16:00:00.000Z","stockId":2644,"sp":7.84},{"date":"2025-04-29T16:00:00.000Z","stockId":2644,"sp":7.79},{"date":"2025-04-28T16:00:00.000Z","stockId":2644,"sp":7.82},{"date":"2025-04-27T16:00:00.000Z","stockId":2644,"sp":7.7},{"date":"2025-04-24T16:00:00.000Z","stockId":2644,"sp":7.75},{"date":"2025-04-23T16:00:00.000Z","stockId":2644,"sp":7.77},{"date":"2025-04-22T16:00:00.000Z","stockId":2644,"sp":7.71},{"date":"2025-04-21T16:00:00.000Z","stockId":2644,"sp":7.8},{"date":"2025-04-20T16:00:00.000Z","stockId":2644,"sp":7.69},{"date":"2025-04-17T16:00:00.000Z","stockId":2644,"sp":7.62},{"date":"2025-04-16T16:00:00.000Z","stockId":2644,"sp":7.61},{"date":"2025-04-15T16:00:00.000Z","stockId":2644,"sp":7.5},{"date":"2025-04-14T16:00:00.000Z","stockId":2644,"sp":7.62},{"date":"2025-04-13T16:00:00.000Z","stockId":2644,"sp":7.54},{"date":"2025-04-10T16:00:00.000Z","stockId":2644,"sp":7.4},{"date":"2025-04-09T16:00:00.000Z","stockId":2644,"sp":7.45},{"date":"2025-04-08T16:00:00.000Z","stockId":2644,"sp":7.26},{"date":"2025-04-07T16:00:00.000Z","stockId":2644,"sp":7.25},{"date":"2025-04-06T16:00:00.000Z","stockId":2644,"sp":7.31},{"date":"2025-04-02T16:00:00.000Z","stockId":2644,"sp":8.12},{"date":"2025-04-01T16:00:00.000Z","stockId":2644,"sp":8.05},{"date":"2025-03-31T16:00:00.000Z","stockId":2644,"sp":8.13},{"date":"2025-03-30T16:00:00.000Z","stockId":2644,"sp":7.92},{"date":"2025-03-27T16:00:00.000Z","stockId":2644,"sp":7.96},{"date":"2025-03-26T16:00:00.000Z","stockId":2644,"sp":8.06},{"date":"2025-03-25T16:00:00.000Z","stockId":2644,"sp":8.02},{"date":"2025-03-24T16:00:00.000Z","stockId":2644,"sp":7.91},{"date":"2025-03-23T16:00:00.000Z","stockId":2644,"sp":7.87},{"date":"2025-03-20T16:00:00.000Z","stockId":2644,"sp":7.92},{"date":"2025-03-19T16:00:00.000Z","stockId":2644,"sp":7.93},{"date":"2025-03-18T16:00:00.000Z","stockId":2644,"sp":7.89},{"date":"2025-03-17T16:00:00.000Z","stockId":2644,"sp":7.91},{"date":"2025-03-16T16:00:00.000Z","stockId":2644,"sp":7.93},{"date":"2025-03-13T16:00:00.000Z","stockId":2644,"sp":7.99},{"date":"2025-03-12T16:00:00.000Z","stockId":2644,"sp":7.77},{"date":"2025-03-11T16:00:00.000Z","stockId":2644,"sp":7.75},{"date":"2025-03-10T16:00:00.000Z","stockId":2644,"sp":7.79},{"date":"2025-03-09T16:00:00.000Z","stockId":2644,"sp":7.79},{"date":"2025-03-06T16:00:00.000Z","stockId":2644,"sp":7.67},{"date":"2025-03-05T16:00:00.000Z","stockId":2644,"sp":7.69},{"date":"2025-03-04T16:00:00.000Z","stockId":2644,"sp":7.65},{"date":"2025-03-03T16:00:00.000Z","stockId":2644,"sp":7.72},{"date":"2025-03-02T16:00:00.000Z","stockId":2644,"sp":7.65},{"date":"2025-02-27T16:00:00.000Z","stockId":2644,"sp":7.63},{"date":"2025-02-26T16:00:00.000Z","stockId":2644,"sp":7.75},{"date":"2025-02-25T16:00:00.000Z","stockId":2644,"sp":7.74},{"date":"2025-02-24T16:00:00.000Z","stockId":2644,"sp":7.72},{"date":"2025-02-23T16:00:00.000Z","stockId":2644,"sp":7.83},{"date":"2025-02-20T16:00:00.000Z","stockId":2644,"sp":7.84},{"date":"2025-02-19T16:00:00.000Z","stockId":2644,"sp":7.93},{"date":"2025-02-18T16:00:00.000Z","stockId":2644,"sp":7.84},{"date":"2025-02-17T16:00:00.000Z","stockId":2644,"sp":7.82},{"date":"2025-02-16T16:00:00.000Z","stockId":2644,"sp":8.02},{"date":"2025-02-13T16:00:00.000Z","stockId":2644,"sp":7.99},{"date":"2025-02-12T16:00:00.000Z","stockId":2644,"sp":8.04},{"date":"2025-02-11T16:00:00.000Z","stockId":2644,"sp":8.13},{"date":"2025-02-10T16:00:00.000Z","stockId":2644,"sp":8.01},{"date":"2025-02-09T16:00:00.000Z","stockId":2644,"sp":8.05},{"date":"2025-02-06T16:00:00.000Z","stockId":2644,"sp":7.95},{"date":"2025-02-05T16:00:00.000Z","stockId":2644,"sp":7.88},{"date":"2025-02-04T16:00:00.000Z","stockId":2644,"sp":7.89},{"date":"2025-01-26T16:00:00.000Z","stockId":2644,"sp":7.75},{"date":"2025-01-23T16:00:00.000Z","stockId":2644,"sp":7.72},{"date":"2025-01-22T16:00:00.000Z","stockId":2644,"sp":7.8},{"date":"2025-01-21T16:00:00.000Z","stockId":2644,"sp":7.83},{"date":"2025-01-20T16:00:00.000Z","stockId":2644,"sp":7.87},{"date":"2025-01-19T16:00:00.000Z","stockId":2644,"sp":7.83},{"date":"2025-01-16T16:00:00.000Z","stockId":2644,"sp":7.77},{"date":"2025-01-15T16:00:00.000Z","stockId":2644,"sp":7.74},{"date":"2025-01-14T16:00:00.000Z","stockId":2644,"sp":7.69},{"date":"2025-01-13T16:00:00.000Z","stockId":2644,"sp":7.68},{"date":"2025-01-12T16:00:00.000Z","stockId":2644,"sp":7.46},{"date":"2025-01-09T16:00:00.000Z","stockId":2644,"sp":7.5},{"date":"2025-01-08T16:00:00.000Z","stockId":2644,"sp":7.7},{"date":"2025-01-07T16:00:00.000Z","stockId":2644,"sp":7.78},{"date":"2025-01-06T16:00:00.000Z","stockId":2644,"sp":7.84},{"date":"2025-01-05T16:00:00.000Z","stockId":2644,"sp":8.07},{"date":"2025-01-02T16:00:00.000Z","stockId":2644,"sp":7.76},{"date":"2025-01-01T16:00:00.000Z","stockId":2644,"sp":7.55},{"date":"2024-12-30T16:00:00.000Z","stockId":2644,"sp":7.72},{"date":"2024-12-29T16:00:00.000Z","stockId":2644,"sp":7.87},{"date":"2024-12-26T16:00:00.000Z","stockId":2644,"sp":7.91},{"date":"2024-12-25T16:00:00.000Z","stockId":2644,"sp":7.79},{"date":"2024-12-24T16:00:00.000Z","stockId":2644,"sp":7.79},{"date":"2024-12-23T16:00:00.000Z","stockId":2644,"sp":7.89},{"date":"2024-12-22T16:00:00.000Z","stockId":2644,"sp":7.91},{"date":"2024-12-19T16:00:00.000Z","stockId":2644,"sp":8.18},{"date":"2024-12-18T16:00:00.000Z","stockId":2644,"sp":8.14},{"date":"2024-12-17T16:00:00.000Z","stockId":2644,"sp":8.1},{"date":"2024-12-16T16:00:00.000Z","stockId":2644,"sp":8.09},{"date":"2024-12-15T16:00:00.000Z","stockId":2644,"sp":8.4},{"date":"2024-12-12T16:00:00.000Z","stockId":2644,"sp":8.43},{"date":"2024-12-11T16:00:00.000Z","stockId":2644,"sp":8.7},{"date":"2024-12-10T16:00:00.000Z","stockId":2644,"sp":8.67},{"date":"2024-12-09T16:00:00.000Z","stockId":2644,"sp":8.98},{"date":"2024-12-08T16:00:00.000Z","stockId":2644,"sp":9.58},{"date":"2024-12-05T16:00:00.000Z","stockId":2644,"sp":9.18},{"date":"2024-12-04T16:00:00.000Z","stockId":2644,"sp":8.85},{"date":"2024-12-03T16:00:00.000Z","stockId":2644,"sp":9.03},{"date":"2024-12-02T16:00:00.000Z","stockId":2644,"sp":9.25},{"date":"2024-12-01T16:00:00.000Z","stockId":2644,"sp":9.2},{"date":"2024-11-28T16:00:00.000Z","stockId":2644,"sp":9.05},{"date":"2024-11-27T16:00:00.000Z","stockId":2644,"sp":9.15},{"date":"2024-11-26T16:00:00.000Z","stockId":2644,"sp":9.14},{"date":"2024-11-25T16:00:00.000Z","stockId":2644,"sp":9.01},{"date":"2024-11-24T16:00:00.000Z","stockId":2644,"sp":9.07},{"date":"2024-11-21T16:00:00.000Z","stockId":2644,"sp":8.75},{"date":"2024-11-20T16:00:00.000Z","stockId":2644,"sp":9.16},{"date":"2024-11-19T16:00:00.000Z","stockId":2644,"sp":8.64},{"date":"2024-11-18T16:00:00.000Z","stockId":2644,"sp":8.42},{"date":"2024-11-17T16:00:00.000Z","stockId":2644,"sp":8.46},{"date":"2024-11-14T16:00:00.000Z","stockId":2644,"sp":8.5},{"date":"2024-11-13T16:00:00.000Z","stockId":2644,"sp":8.55},{"date":"2024-11-12T16:00:00.000Z","stockId":2644,"sp":8.6},{"date":"2024-11-11T16:00:00.000Z","stockId":2644,"sp":8.57},{"date":"2024-11-10T16:00:00.000Z","stockId":2644,"sp":8.51},{"date":"2024-11-07T16:00:00.000Z","stockId":2644,"sp":8.42},{"date":"2024-11-06T16:00:00.000Z","stockId":2644,"sp":8.4},{"date":"2024-11-05T16:00:00.000Z","stockId":2644,"sp":7.88},{"date":"2024-11-04T16:00:00.000Z","stockId":2644,"sp":7.7},{"date":"2024-11-03T16:00:00.000Z","stockId":2644,"sp":7.62},{"date":"2024-10-31T16:00:00.000Z","stockId":2644,"sp":7.49},{"date":"2024-10-30T16:00:00.000Z","stockId":2644,"sp":7.66},{"date":"2024-10-29T16:00:00.000Z","stockId":2644,"sp":7.63},{"date":"2024-10-28T16:00:00.000Z","stockId":2644,"sp":7.67},{"date":"2024-10-27T16:00:00.000Z","stockId":2644,"sp":7.9},{"date":"2024-10-24T16:00:00.000Z","stockId":2644,"sp":7.71},{"date":"2024-10-23T16:00:00.000Z","stockId":2644,"sp":7.69},{"date":"2024-10-22T16:00:00.000Z","stockId":2644,"sp":7.55},{"date":"2024-10-21T16:00:00.000Z","stockId":2644,"sp":7.58},{"date":"2024-10-20T16:00:00.000Z","stockId":2644,"sp":7.43},{"date":"2024-10-17T16:00:00.000Z","stockId":2644,"sp":7.41},{"date":"2024-10-16T16:00:00.000Z","stockId":2644,"sp":7.27},{"date":"2024-10-15T16:00:00.000Z","stockId":2644,"sp":7.35},{"date":"2024-10-14T16:00:00.000Z","stockId":2644,"sp":7.33},{"date":"2024-10-13T16:00:00.000Z","stockId":2644,"sp":7.4},{"date":"2024-10-10T16:00:00.000Z","stockId":2644,"sp":7.31},{"date":"2024-10-09T16:00:00.000Z","stockId":2644,"sp":7.61},{"date":"2024-10-08T16:00:00.000Z","stockId":2644,"sp":7.55},{"date":"2024-10-07T16:00:00.000Z","stockId":2644,"sp":8.18},{"date":"2024-09-29T16:00:00.000Z","stockId":2644,"sp":7.93},{"date":"2024-09-26T16:00:00.000Z","stockId":2644,"sp":7.36},{"date":"2024-09-25T16:00:00.000Z","stockId":2644,"sp":7.15},{"date":"2024-09-24T16:00:00.000Z","stockId":2644,"sp":7.11},{"date":"2024-09-23T16:00:00.000Z","stockId":2644,"sp":6.98},{"date":"2024-09-22T16:00:00.000Z","stockId":2644,"sp":7.01},{"date":"2024-09-19T16:00:00.000Z","stockId":2644,"sp":6.37},{"date":"2024-09-18T16:00:00.000Z","stockId":2644,"sp":6.38},{"date":"2024-09-17T16:00:00.000Z","stockId":2644,"sp":6.23},{"date":"2024-09-12T16:00:00.000Z","stockId":2644,"sp":6.3},{"date":"2024-09-11T16:00:00.000Z","stockId":2644,"sp":6.38},{"date":"2024-09-10T16:00:00.000Z","stockId":2644,"sp":6.38},{"date":"2024-09-09T16:00:00.000Z","stockId":2644,"sp":6.47},{"date":"2024-09-08T16:00:00.000Z","stockId":2644,"sp":6.51},{"date":"2024-09-05T16:00:00.000Z","stockId":2644,"sp":6.47},{"date":"2024-09-04T16:00:00.000Z","stockId":2644,"sp":6.61},{"date":"2024-09-03T16:00:00.000Z","stockId":2644,"sp":6.52},{"date":"2024-09-02T16:00:00.000Z","stockId":2644,"sp":6.56},{"date":"2024-09-01T16:00:00.000Z","stockId":2644,"sp":6.49},{"date":"2024-08-29T16:00:00.000Z","stockId":2644,"sp":6.6},{"date":"2024-08-28T16:00:00.000Z","stockId":2644,"sp":6.62},{"date":"2024-08-27T16:00:00.000Z","stockId":2644,"sp":6.49},{"date":"2024-08-26T16:00:00.000Z","stockId":2644,"sp":6.37},{"date":"2024-08-25T16:00:00.000Z","stockId":2644,"sp":6.55},{"date":"2024-08-22T16:00:00.000Z","stockId":2644,"sp":6.4},{"date":"2024-08-21T16:00:00.000Z","stockId":2644,"sp":6.54},{"date":"2024-08-20T16:00:00.000Z","stockId":2644,"sp":6.67},{"date":"2024-08-19T16:00:00.000Z","stockId":2644,"sp":6.79},{"date":"2024-08-18T16:00:00.000Z","stockId":2644,"sp":6.89},{"date":"2024-08-15T16:00:00.000Z","stockId":2644,"sp":7.06},{"date":"2024-08-14T16:00:00.000Z","stockId":2644,"sp":7.04},{"date":"2024-08-13T16:00:00.000Z","stockId":2644,"sp":7.12},{"date":"2024-08-12T16:00:00.000Z","stockId":2644,"sp":7.36},{"date":"2024-08-11T16:00:00.000Z","stockId":2644,"sp":7.23},{"date":"2024-08-08T16:00:00.000Z","stockId":2644,"sp":7.02},{"date":"2024-08-07T16:00:00.000Z","stockId":2644,"sp":7.56},{"date":"2024-08-06T16:00:00.000Z","stockId":2644,"sp":7.33},{"date":"2024-08-05T16:00:00.000Z","stockId":2644,"sp":7.22},{"date":"2024-08-04T16:00:00.000Z","stockId":2644,"sp":6.56},{"date":"2024-08-01T16:00:00.000Z","stockId":2644,"sp":6.65},{"date":"2024-07-31T16:00:00.000Z","stockId":2644,"sp":6.58},{"date":"2024-07-30T16:00:00.000Z","stockId":2644,"sp":6.49},{"date":"2024-07-29T16:00:00.000Z","stockId":2644,"sp":6.33},{"date":"2024-07-28T16:00:00.000Z","stockId":2644,"sp":6.26},{"date":"2024-07-25T16:00:00.000Z","stockId":2644,"sp":6.3},{"date":"2024-07-24T16:00:00.000Z","stockId":2644,"sp":6.24},{"date":"2024-07-23T16:00:00.000Z","stockId":2644,"sp":6.25},{"date":"2024-07-22T16:00:00.000Z","stockId":2644,"sp":6.36},{"date":"2024-07-21T16:00:00.000Z","stockId":2644,"sp":6.52},{"date":"2024-07-18T16:00:00.000Z","stockId":2644,"sp":6.48},{"date":"2024-07-17T16:00:00.000Z","stockId":2644,"sp":6.43},{"date":"2024-07-16T16:00:00.000Z","stockId":2644,"sp":6.38},{"date":"2024-07-15T16:00:00.000Z","stockId":2644,"sp":6.36},{"date":"2024-07-14T16:00:00.000Z","stockId":2644,"sp":6.41},{"date":"2024-07-11T16:00:00.000Z","stockId":2644,"sp":6.52},{"date":"2024-07-10T16:00:00.000Z","stockId":2644,"sp":6.52},{"date":"2024-07-09T16:00:00.000Z","stockId":2644,"sp":6.33},{"date":"2024-07-08T16:00:00.000Z","stockId":2644,"sp":6.39},{"date":"2024-07-07T16:00:00.000Z","stockId":2644,"sp":6.39},{"date":"2024-07-04T16:00:00.000Z","stockId":2644,"sp":6.6},{"date":"2024-07-03T16:00:00.000Z","stockId":2644,"sp":6.35},{"date":"2024-07-02T16:00:00.000Z","stockId":2644,"sp":6.57},{"date":"2024-07-01T16:00:00.000Z","stockId":2644,"sp":6.64},{"date":"2024-06-30T16:00:00.000Z","stockId":2644,"sp":6.59},{"date":"2024-06-27T16:00:00.000Z","stockId":2644,"sp":6.42},{"date":"2024-06-26T16:00:00.000Z","stockId":2644,"sp":6.47},{"sp":6.6,"stockId":2644,"date":"2024-06-25T16:00:00.000Z"},{"sp":6.41,"stockId":2644,"date":"2024-06-24T16:00:00.000Z"},{"sp":6.39,"stockId":2644,"date":"2024-06-23T16:00:00.000Z"},{"sp":6.68,"stockId":2644,"date":"2024-06-20T16:00:00.000Z"},{"sp":6.65,"stockId":2644,"date":"2024-06-19T16:00:00.000Z"},{"sp":6.81,"stockId":2644,"date":"2024-06-18T16:00:00.000Z"},{"sp":6.87,"stockId":2644,"date":"2024-06-17T16:00:00.000Z"},{"sp":6.84,"stockId":2644,"date":"2024-06-16T16:00:00.000Z"},{"sp":6.93,"stockId":2644,"date":"2024-06-13T16:00:00.000Z"},{"sp":6.95,"stockId":2644,"date":"2024-06-12T16:00:00.000Z"},{"sp":7.08,"stockId":2644,"date":"2024-06-11T16:00:00.000Z"},{"sp":6.93,"stockId":2644,"date":"2024-06-10T16:00:00.000Z"},{"sp":6.94,"stockId":2644,"date":"2024-06-06T16:00:00.000Z"},{"sp":6.76,"stockId":2644,"date":"2024-06-05T16:00:00.000Z"},{"sp":7.04,"stockId":2644,"date":"2024-06-04T16:00:00.000Z"},{"sp":7.15,"stockId":2644,"date":"2024-06-03T16:00:00.000Z"},{"sp":7.2,"stockId":2644,"date":"2024-06-02T16:00:00.000Z"},{"sp":7.39,"stockId":2644,"date":"2024-05-30T16:00:00.000Z"},{"sp":7.32,"stockId":2644,"date":"2024-05-29T16:00:00.000Z"},{"sp":7.36,"stockId":2644,"date":"2024-05-28T16:00:00.000Z"},{"sp":7.41,"stockId":2644,"date":"2024-05-27T16:00:00.000Z"},{"sp":7.46,"stockId":2644,"date":"2024-05-26T16:00:00.000Z"},{"sp":7.45,"stockId":2644,"date":"2024-05-23T16:00:00.000Z"},{"sp":7.49,"stockId":2644,"date":"2024-05-22T16:00:00.000Z"},{"sp":7.64,"stockId":2644,"date":"2024-05-21T16:00:00.000Z"},{"sp":7.61,"stockId":2644,"date":"2024-05-20T16:00:00.000Z"},{"sp":7.75,"stockId":2644,"date":"2024-05-19T16:00:00.000Z"},{"sp":7.78,"stockId":2644,"date":"2024-05-16T16:00:00.000Z"},{"sp":7.73,"stockId":2644,"date":"2024-05-15T16:00:00.000Z"},{"sp":7.83,"stockId":2644,"date":"2024-05-14T16:00:00.000Z"},{"sp":7.94,"stockId":2644,"date":"2024-05-13T16:00:00.000Z"},{"sp":7.8,"stockId":2644,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2644,"sp":7.89},{"date":"2024-05-08T16:00:00.000Z","stockId":2644,"sp":8.02},{"date":"2024-05-07T16:00:00.000Z","stockId":2644,"sp":7.92},{"date":"2024-05-06T16:00:00.000Z","stockId":2644,"sp":7.91},{"date":"2024-05-05T16:00:00.000Z","stockId":2644,"sp":7.9},{"date":"2024-04-29T16:00:00.000Z","stockId":2644,"sp":7.78},{"date":"2024-04-28T16:00:00.000Z","stockId":2644,"sp":7.65},{"date":"2024-04-25T16:00:00.000Z","stockId":2644,"sp":7.41},{"date":"2024-04-24T16:00:00.000Z","stockId":2644,"sp":7.43},{"date":"2024-04-23T16:00:00.000Z","stockId":2644,"sp":7.34},{"date":"2024-04-22T16:00:00.000Z","stockId":2644,"sp":7.28},{"date":"2024-04-21T16:00:00.000Z","stockId":2644,"sp":7.17},{"date":"2024-04-18T16:00:00.000Z","stockId":2644,"sp":7.16},{"date":"2024-04-17T16:00:00.000Z","stockId":2644,"sp":7.19},{"date":"2024-04-16T16:00:00.000Z","stockId":2644,"sp":7.25},{"date":"2024-04-15T16:00:00.000Z","stockId":2644,"sp":6.83},{"date":"2024-04-14T16:00:00.000Z","stockId":2644,"sp":7.48},{"date":"2024-04-11T16:00:00.000Z","stockId":2644,"sp":7.66},{"date":"2024-04-10T16:00:00.000Z","stockId":2644,"sp":7.8},{"date":"2024-04-09T16:00:00.000Z","stockId":2644,"sp":7.87},{"date":"2024-04-08T16:00:00.000Z","stockId":2644,"sp":8.17},{"date":"2024-04-07T16:00:00.000Z","stockId":2644,"sp":8},{"date":"2024-04-02T16:00:00.000Z","stockId":2644,"sp":8.18},{"date":"2024-04-01T16:00:00.000Z","stockId":2644,"sp":8.13},{"date":"2024-03-31T16:00:00.000Z","stockId":2644,"sp":8.14},{"date":"2024-03-28T16:00:00.000Z","stockId":2644,"sp":8.04},{"date":"2024-03-27T16:00:00.000Z","stockId":2644,"sp":7.86},{"date":"2024-03-26T16:00:00.000Z","stockId":2644,"sp":7.82},{"date":"2024-03-25T16:00:00.000Z","stockId":2644,"sp":7.9},{"date":"2024-03-24T16:00:00.000Z","stockId":2644,"sp":7.98},{"date":"2024-03-21T16:00:00.000Z","stockId":2644,"sp":8.13},{"date":"2024-03-20T16:00:00.000Z","stockId":2644,"sp":8.36},{"date":"2024-03-19T16:00:00.000Z","stockId":2644,"sp":8.35},{"date":"2024-03-18T16:00:00.000Z","stockId":2644,"sp":8.36},{"date":"2024-03-17T16:00:00.000Z","stockId":2644,"sp":8.46},{"date":"2024-03-14T16:00:00.000Z","stockId":2644,"sp":8.32},{"date":"2024-03-13T16:00:00.000Z","stockId":2644,"sp":8.45},{"date":"2024-03-12T16:00:00.000Z","stockId":2644,"sp":8.72},{"date":"2024-03-11T16:00:00.000Z","stockId":2644,"sp":8.33},{"date":"2024-03-10T16:00:00.000Z","stockId":2644,"sp":7.57},{"date":"2024-03-07T16:00:00.000Z","stockId":2644,"sp":7.48},{"date":"2024-03-06T16:00:00.000Z","stockId":2644,"sp":7.41},{"date":"2024-03-05T16:00:00.000Z","stockId":2644,"sp":7.57},{"date":"2024-03-04T16:00:00.000Z","stockId":2644,"sp":7.65},{"date":"2024-03-03T16:00:00.000Z","stockId":2644,"sp":7.83},{"date":"2024-02-29T16:00:00.000Z","stockId":2644,"sp":7.64},{"date":"2024-02-28T16:00:00.000Z","stockId":2644,"sp":7.53},{"date":"2024-02-27T16:00:00.000Z","stockId":2644,"sp":7.28},{"date":"2024-02-26T16:00:00.000Z","stockId":2644,"sp":7.8},{"date":"2024-02-25T16:00:00.000Z","stockId":2644,"sp":7.62},{"date":"2024-02-22T16:00:00.000Z","stockId":2644,"sp":7.62},{"date":"2024-02-21T16:00:00.000Z","stockId":2644,"sp":7.4},{"date":"2024-02-20T16:00:00.000Z","stockId":2644,"sp":7.27},{"date":"2024-02-19T16:00:00.000Z","stockId":2644,"sp":7.22},{"date":"2024-02-18T16:00:00.000Z","stockId":2644,"sp":7.19},{"date":"2024-02-07T16:00:00.000Z","stockId":2644,"sp":6.91},{"date":"2024-02-06T16:00:00.000Z","stockId":2644,"sp":6.41},{"date":"2024-02-05T16:00:00.000Z","stockId":2644,"sp":6.43},{"date":"2024-02-04T16:00:00.000Z","stockId":2644,"sp":6.21},{"date":"2024-02-01T16:00:00.000Z","stockId":2644,"sp":6.83},{"date":"2024-01-31T16:00:00.000Z","stockId":2644,"sp":7.2},{"date":"2024-01-30T16:00:00.000Z","stockId":2644,"sp":7.34},{"date":"2024-01-29T16:00:00.000Z","stockId":2644,"sp":7.83},{"date":"2024-01-28T16:00:00.000Z","stockId":2644,"sp":8.12},{"date":"2024-01-25T16:00:00.000Z","stockId":2644,"sp":8.3},{"date":"2024-01-24T16:00:00.000Z","stockId":2644,"sp":8.3},{"date":"2024-01-23T16:00:00.000Z","stockId":2644,"sp":7.89},{"date":"2024-01-22T16:00:00.000Z","stockId":2644,"sp":7.88},{"date":"2024-01-21T16:00:00.000Z","stockId":2644,"sp":7.86},{"date":"2024-01-18T16:00:00.000Z","stockId":2644,"sp":8.43},{"date":"2024-01-17T16:00:00.000Z","stockId":2644,"sp":8.49},{"date":"2024-01-16T16:00:00.000Z","stockId":2644,"sp":8.66},{"date":"2024-01-15T16:00:00.000Z","stockId":2644,"sp":8.81},{"date":"2024-01-14T16:00:00.000Z","stockId":2644,"sp":8.95},{"date":"2024-01-11T16:00:00.000Z","stockId":2644,"sp":8.9},{"date":"2024-01-10T16:00:00.000Z","stockId":2644,"sp":9.07},{"date":"2024-01-09T16:00:00.000Z","stockId":2644,"sp":9.1},{"date":"2024-01-08T16:00:00.000Z","stockId":2644,"sp":9.19},{"date":"2024-01-07T16:00:00.000Z","stockId":2644,"sp":9.21},{"date":"2024-01-04T16:00:00.000Z","stockId":2644,"sp":9.73},{"date":"2024-01-03T16:00:00.000Z","stockId":2644,"sp":9.88},{"date":"2024-01-02T16:00:00.000Z","stockId":2644,"sp":9.97},{"date":"2024-01-01T16:00:00.000Z","stockId":2644,"sp":9.96},{"date":"2023-12-28T16:00:00.000Z","stockId":2644,"sp":9.75},{"date":"2023-12-27T16:00:00.000Z","stockId":2644,"sp":9.49},{"date":"2023-12-26T16:00:00.000Z","stockId":2644,"sp":9.51},{"date":"2023-12-25T16:00:00.000Z","stockId":2644,"sp":9.45},{"date":"2023-12-24T16:00:00.000Z","stockId":2644,"sp":9.61},{"date":"2023-12-21T16:00:00.000Z","stockId":2644,"sp":9.66},{"date":"2023-12-20T16:00:00.000Z","stockId":2644,"sp":9.82},{"date":"2023-12-19T16:00:00.000Z","stockId":2644,"sp":9.75},{"date":"2023-12-18T16:00:00.000Z","stockId":2644,"sp":9.86},{"date":"2023-12-17T16:00:00.000Z","stockId":2644,"sp":9.98},{"date":"2023-12-14T16:00:00.000Z","stockId":2644,"sp":9.95},{"date":"2023-12-13T16:00:00.000Z","stockId":2644,"sp":10.13},{"date":"2023-12-12T16:00:00.000Z","stockId":2644,"sp":10.3},{"date":"2023-12-11T16:00:00.000Z","stockId":2644,"sp":10.14},{"date":"2023-12-10T16:00:00.000Z","stockId":2644,"sp":10.09},{"date":"2023-12-07T16:00:00.000Z","stockId":2644,"sp":10.05},{"date":"2023-12-06T16:00:00.000Z","stockId":2644,"sp":10.13},{"date":"2023-12-05T16:00:00.000Z","stockId":2644,"sp":10.3},{"date":"2023-12-04T16:00:00.000Z","stockId":2644,"sp":10.31},{"date":"2023-12-03T16:00:00.000Z","stockId":2644,"sp":10.4},{"date":"2023-11-30T16:00:00.000Z","stockId":2644,"sp":10.48},{"date":"2023-11-29T16:00:00.000Z","stockId":2644,"sp":10.68},{"date":"2023-11-28T16:00:00.000Z","stockId":2644,"sp":10.48},{"date":"2023-11-27T16:00:00.000Z","stockId":2644,"sp":10.6},{"date":"2023-11-26T16:00:00.000Z","stockId":2644,"sp":10.52},{"date":"2023-11-23T16:00:00.000Z","stockId":2644,"sp":10.73},{"date":"2023-11-22T16:00:00.000Z","stockId":2644,"sp":10.67},{"date":"2023-11-21T16:00:00.000Z","stockId":2644,"sp":10.48},{"date":"2023-11-20T16:00:00.000Z","stockId":2644,"sp":10.53},{"date":"2023-11-19T16:00:00.000Z","stockId":2644,"sp":10.6},{"date":"2023-11-16T16:00:00.000Z","stockId":2644,"sp":10.48},{"date":"2023-11-15T16:00:00.000Z","stockId":2644,"sp":10.28},{"date":"2023-11-14T16:00:00.000Z","stockId":2644,"sp":10.36},{"date":"2023-11-13T16:00:00.000Z","stockId":2644,"sp":10.23},{"date":"2023-11-12T16:00:00.000Z","stockId":2644,"sp":10.27},{"date":"2023-11-09T16:00:00.000Z","stockId":2644,"sp":10.22},{"date":"2023-11-08T16:00:00.000Z","stockId":2644,"sp":10.19},{"date":"2023-11-07T16:00:00.000Z","stockId":2644,"sp":10.26},{"date":"2023-11-06T16:00:00.000Z","stockId":2644,"sp":10.23},{"date":"2023-11-05T16:00:00.000Z","stockId":2644,"sp":10.15},{"date":"2023-11-02T16:00:00.000Z","stockId":2644,"sp":9.92},{"date":"2023-11-01T16:00:00.000Z","stockId":2644,"sp":9.82},{"date":"2023-10-31T16:00:00.000Z","stockId":2644,"sp":10.02},{"date":"2023-10-30T16:00:00.000Z","stockId":2644,"sp":9.99},{"date":"2023-10-29T16:00:00.000Z","stockId":2644,"sp":9.98},{"date":"2023-10-26T16:00:00.000Z","stockId":2644,"sp":10.43},{"date":"2023-10-22T16:00:00.000Z","stockId":2644,"sp":9.53},{"date":"2023-10-19T16:00:00.000Z","stockId":2644,"sp":9.89},{"date":"2023-10-18T16:00:00.000Z","stockId":2644,"sp":10.05},{"date":"2023-10-17T16:00:00.000Z","stockId":2644,"sp":10.15},{"date":"2023-10-16T16:00:00.000Z","stockId":2644,"sp":10.35},{"date":"2023-10-15T16:00:00.000Z","stockId":2644,"sp":10.9},{"date":"2023-10-12T16:00:00.000Z","stockId":2644,"sp":11.12},{"date":"2023-10-11T16:00:00.000Z","stockId":2644,"sp":11.06},{"date":"2023-10-10T16:00:00.000Z","stockId":2644,"sp":10.96},{"date":"2023-10-09T16:00:00.000Z","stockId":2644,"sp":10.83},{"date":"2023-10-08T16:00:00.000Z","stockId":2644,"sp":11.11},{"date":"2023-09-27T16:00:00.000Z","stockId":2644,"sp":11.35},{"date":"2023-09-26T16:00:00.000Z","stockId":2644,"sp":11.29},{"date":"2023-09-25T16:00:00.000Z","stockId":2644,"sp":11.1},{"date":"2023-09-24T16:00:00.000Z","stockId":2644,"sp":11.13},{"date":"2023-09-21T16:00:00.000Z","stockId":2644,"sp":11.05},{"date":"2023-09-20T16:00:00.000Z","stockId":2644,"sp":10.94},{"date":"2023-09-19T16:00:00.000Z","stockId":2644,"sp":11.16},{"date":"2023-09-18T16:00:00.000Z","stockId":2644,"sp":11.24},{"date":"2023-09-17T16:00:00.000Z","stockId":2644,"sp":11.28},{"date":"2023-09-14T16:00:00.000Z","stockId":2644,"sp":11.15},{"date":"2023-09-13T16:00:00.000Z","stockId":2644,"sp":10.96},{"date":"2023-09-12T16:00:00.000Z","stockId":2644,"sp":10.99},{"date":"2023-09-11T16:00:00.000Z","stockId":2644,"sp":11.03},{"date":"2023-09-10T16:00:00.000Z","stockId":2644,"sp":10.8},{"date":"2023-09-07T16:00:00.000Z","stockId":2644,"sp":10.6},{"date":"2023-09-06T16:00:00.000Z","stockId":2644,"sp":10.53},{"date":"2023-09-05T16:00:00.000Z","stockId":2644,"sp":10.76},{"date":"2023-09-04T16:00:00.000Z","stockId":2644,"sp":10.75},{"date":"2023-09-03T16:00:00.000Z","stockId":2644,"sp":10.77},{"date":"2023-08-31T16:00:00.000Z","stockId":2644,"sp":10.7},{"date":"2023-08-30T16:00:00.000Z","stockId":2644,"sp":10.81},{"date":"2023-08-29T16:00:00.000Z","stockId":2644,"sp":10.76},{"date":"2023-08-28T16:00:00.000Z","stockId":2644,"sp":10.78},{"date":"2023-08-27T16:00:00.000Z","stockId":2644,"sp":10.55},{"date":"2023-08-24T16:00:00.000Z","stockId":2644,"sp":10.51},{"date":"2023-08-23T16:00:00.000Z","stockId":2644,"sp":10.69},{"date":"2023-08-22T16:00:00.000Z","stockId":2644,"sp":10.69},{"date":"2023-08-21T16:00:00.000Z","stockId":2644,"sp":10.79},{"date":"2023-08-20T16:00:00.000Z","stockId":2644,"sp":10.92},{"date":"2023-08-17T16:00:00.000Z","stockId":2644,"sp":10.9},{"date":"2023-08-16T16:00:00.000Z","stockId":2644,"sp":11.35},{"date":"2023-08-15T16:00:00.000Z","stockId":2644,"sp":11.27},{"date":"2023-08-14T16:00:00.000Z","stockId":2644,"sp":11.46},{"date":"2023-08-13T16:00:00.000Z","stockId":2644,"sp":11.29},{"date":"2023-08-10T16:00:00.000Z","stockId":2644,"sp":11.16},{"date":"2023-08-09T16:00:00.000Z","stockId":2644,"sp":11.22},{"date":"2023-08-08T16:00:00.000Z","stockId":2644,"sp":11.18},{"date":"2023-08-07T16:00:00.000Z","stockId":2644,"sp":11.17},{"date":"2023-08-06T16:00:00.000Z","stockId":2644,"sp":10.86},{"date":"2023-08-03T16:00:00.000Z","stockId":2644,"sp":11.15},{"date":"2023-08-02T16:00:00.000Z","stockId":2644,"sp":11.3},{"date":"2023-08-01T16:00:00.000Z","stockId":2644,"sp":10.96},{"date":"2023-07-31T16:00:00.000Z","stockId":2644,"sp":11.17},{"date":"2023-07-30T16:00:00.000Z","stockId":2644,"sp":11.5},{"date":"2023-07-27T16:00:00.000Z","stockId":2644,"sp":11.24},{"date":"2023-07-26T16:00:00.000Z","stockId":2644,"sp":11.31},{"date":"2023-07-25T16:00:00.000Z","stockId":2644,"sp":11.61},{"date":"2023-07-24T16:00:00.000Z","stockId":2644,"sp":11.58},{"date":"2023-07-23T16:00:00.000Z","stockId":2644,"sp":11.38},{"date":"2023-07-20T16:00:00.000Z","stockId":2644,"sp":11.28}],"dateFlag":"day"}