window.pageData = {"stock":{"_id":2675,"stockCode":"002675","exchange":"sz","market":"a","stockType":"company","followedNum":442,"ipoDate":"2012-05-24T16:00:00.000Z","areaCode":"cn","blackenedNum":12,"provinceCode":15,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2675,"memoNum":14,"establishDate":"1998-12-30T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"东诚药业","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"dcyy","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"由守谊","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-21T16:00:00.000Z"],"lastExpectedDate":"2026-08-21T16:00:00.000Z","lastUpdated":"2026-07-12T19:09:07.198Z"}],"province":{"shortName":"山东"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000370102,"stockCode":"370102","name":"化学制剂","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":370102,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":64.09492884687704},"pb":{"mcw":4.338083764283843},"ps_ttm":{"mcw":5.1972964534386055},"dyr":{"mcw":0.006876648367612103}},"staticDividendYieldRatio":0.006885492130181753},"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":2000000060201,"stockCode":"C060201","exchange":"sz","stockType":"industry","source":"cni","tickerId":60201,"name":"化学原料药"}],"sw":[{"_id":2010000370000,"stockCode":"370000","name":"医药生物","stockType":"industry","exchange":"sw","tickerId":370000,"source":"sw"},{"_id":2010000370100,"stockCode":"370100","name":"化学制药","stockType":"industry","exchange":"sw","tickerId":370100,"source":"sw"},{"_id":2010000370102,"stockCode":"370102","name":"化学制剂","stockType":"industry","exchange":"sw","tickerId":370102,"source":"sw"}],"sw_2021":[{"_id":2020000370000,"stockCode":"370000","name":"医药生物","stockType":"industry","exchange":"sw_2021","tickerId":370000,"source":"sw_2021"},{"_id":2020000370100,"stockCode":"370100","name":"化学制药","stockType":"industry","exchange":"sw_2021","tickerId":370100,"source":"sw_2021"},{"_id":2020000370102,"stockCode":"370102","name":"化学制剂","stockType":"industry","exchange":"sw_2021","tickerId":370102,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000980015,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980015","tickerId":980015,"source":"cni","name":"疫苗生科","weighting":0.0043},{"_id":1000000930791,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930791","tickerId":930791,"source":"csi","name":"CS医药TI","weighting":0.00315},{"_id":1000000399624,"stockCode":"399624","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399624,"name":"中创400","weighting":0.0012},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.001},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00085},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0007},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0006},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0005},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00014},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00014}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.dcb-group.com","companyName":"烟台东诚药业集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2675,"type":"tr_dri","cagr_p_r_fs":0.0669156051694062,"cagr_p_r_fys":-0.06056979457377132,"cagr_p_r_y1":-0.1005037614943286,"cagr_p_r_y3":-0.02155671820569227,"cagr_p_r_y5":-0.09669291481694164,"p_r_fs":1.4965323694083077,"cagr_p_r_d30":0.027221777421937876,"cagr_p_r_d60":-0.022848438690022732,"cagr_p_r_d90":-0.07071482918960481,"last_data_date":"2026-07-09T16:00:00.000Z","period_date":"2012-05-24T16:00:00.000Z","cagr_p_r_y10":-0.02793290292764783,"cagr_p_r_d14":0.04139610389610415,"cagr_p_r_d7":-0.006965944272445568},"shnc":{"stockId":2675,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":39547,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":39547,"shnc_q1":0.5520800627943485,"shnc_q2":0.6061652180976362,"shnc_q3":0.6786366144573199,"shnc_d30":0.45951431945674637,"shnc_d90":0.5520800627943485,"shnc_y1":0.8329162031887282,"shnc_y2":0.6712589274394625},"ple":{"stockId":2675,"type":"ple","ps":61692700,"ps_mc":791517341,"ps_shbt10sh_r":0.16639691107745583,"ps_sc_r":0.0748,"pc":9,"last_data_date":"2026-07-09T16:00:00.000Z"},"mtasl":{"stockId":2675,"type":"mtasl","last_data_date":"2026-07-08T16:00:00.000Z","spc":-0.0151,"mtaslb":1200573125,"mtaslb_mc_r":0.13055866835500346,"mtaslb_fbc":10660652,"mtaslb_fb":1196624621,"mtaslb_smc":16600,"mtaslb_sb":3948504,"fb_mc_rc_d1":0.001159313414512843,"fb_mc_rc_d5":0.0013621684541687933,"fb_mc_rc_d20":0.0067239584511574035,"fb_mc_rc_d60":0.01231954427529702,"fb_mc_rc_d120":0.005552431035705089,"sb_mc_rc_d1":-0.0000036586536735399045,"sb_mc_rc_d5":0.00007905456154277354,"sb_mc_rc_d20":0.000023272387084852805,"sb_mc_rc_d60":0.00009523490227619646,"sb_mc_rc_d120":0.00007355459058963722,"npa_o_f_d1":10660652,"npa_o_f_d120":54066289,"npa_o_f_d20":62950077,"npa_o_f_d5":12667595,"npa_o_f_d60":117295062,"fb_mc_rc_d240":0.022630088941275727,"npa_o_f_d240":258610714},"mm_ha":{"stockId":2675,"type":"mm_ha","mm_sh":14572788,"mm_sha":182888489,"mm_sh_cap_r":0.019603311502023005,"spc":-0.0149,"mm_shc_v_r":0.8960912228622586,"mm_sh_nba_d1":115386778.66596176,"mm_sh_nba_d5":115386778.66596176,"mm_sh_nba_d20":115386778.66596176,"mm_sh_nba_d60":115386778.66596176,"mm_sh_nba_d120":122717414.63589539,"mm_sh_nba_d240":165514671.678658,"mm_sh_cap_rc_d1":0.010232945639666272,"mm_sh_cap_rc_d5":0.010232945639666272,"mm_sh_cap_rc_d20":0.010232945639666272,"mm_sh_cap_rc_d60":0.010232945639666272,"mm_sh_cap_rc_d120":0.010921305900487278,"mm_sh_nbv_d1":7607008,"mm_sh_nbv_d5":7607008,"mm_sh_nbv_d20":7607008,"mm_sh_nbv_d60":7607008,"mm_sh_nbv_d120":8118724,"mm_sh_nbv_d240":11218060,"mm_sh_nbp_d1":-2184809.328611479,"mm_sh_nbp_d5":-1870975.6224616522,"mm_sh_nbp_d20":-1870975.6224616522,"mm_sh_nbp_d60":-1870975.6224616522,"mm_sh_nbp_d120":-1414126.2993136256,"mm_sh_nbp_d240":6791079.6791053675,"mm_sh_nbpr_d1":-0.01893465918600934,"mm_sh_nbpr_d5":-0.07222748892718278,"mm_sh_nbpr_d20":-0.07222748892718278,"mm_sh_nbpr_d60":-0.07222748892718278,"mm_sh_nbpr_d120":-0.2516370537452731,"mm_sh_nbpr_d240":0.09415981479474574,"mm_sh_cap_rc_d240":0.015090532067603272,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.008100610220958187,"mm_shc_v_r_d20":0.04480456114311293,"mm_shc_v_r_d240":0.005883886190451388,"mm_shc_v_r_d5":0.17921824457245172,"mm_shc_v_r_d60":0.014934853714370977,"mm_sh_cap_rc_q1":-0.00022404706227775045,"mm_sh_cap_rc_q2":-0.007676385348700417,"mm_sh_cap_rc_q3":-0.007337255098338852,"mm_sh_cap_rc_q4":0.0028956905413274198,"mm_sh_nba_q1":-2086268.2131653253,"mm_sh_nba_q2":-82282502.36952887,"mm_sh_nba_q3":-78832377.74636666,"mm_sh_nba_q4":36554400.91959509,"mm_sh_nbv_q1":-166553,"mm_sh_nbv_q2":-5706502,"mm_sh_nbv_q3":-5454398,"mm_sh_nbv_q4":2152610}},"priceMetrics":{"pe_ttm":51.77614082085957,"d_pe_ttm":55.57962970716725,"pb":2.5067834004168548,"pb_wo_gw":6.093744079338158,"dyr":0.006235382751988894,"mc":10579562895.15,"mc_om":10579562895.15,"sp":12.83,"spc":0.0372,"ta":165561722,"to_r":0.01754907302994743,"cmc":9537616643,"ecmc":7603950005.75,"ecmc_psh":192276,"shn":39547},"differentMarketStocks":[],"staticDividendYieldRatio":0.006235382751988894},"shareholdersEquityChangeData":[{"_id":"68d83ecb52e8149051d2f347","stockId":2675,"source":"cn_info","shareholderName":"中国国际金融股份有限公司-自营业务股票账户","declarationDate":"2025-09-15T16:00:00.000Z","date":"2025-08-27T16:00:00.000Z","changeQuantity":14761812,"sharesChangeRatio":0.0179,"stock":{"_id":2675,"stockCode":"002675","exchange":"sz","market":"a","stockType":"company","followedNum":442,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2675,"memoNum":14,"currency":"CNY","name":"东诚药业","isFollowed":false}},{"_id":"68d83ecb52e8149051d2f348","stockId":2675,"source":"cn_info","shareholderName":"中国国际金融股份有限公司-资管业务管理账户","declarationDate":"2025-09-15T16:00:00.000Z","date":"2025-08-27T16:00:00.000Z","changeQuantity":619400,"sharesChangeRatio":0.00075,"stock":{"_id":2675,"stockCode":"002675","exchange":"sz","market":"a","stockType":"company","followedNum":442,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2675,"memoNum":14,"currency":"CNY","name":"东诚药业","isFollowed":false}},{"_id":"68d83ecb52e8149051d2f34b","stockId":2675,"source":"cn_info","shareholderName":"王颖","declarationDate":"2025-09-15T16:00:00.000Z","date":"2025-08-27T16:00:00.000Z","changeQuantity":-140700,"sharesChangeRatio":0.00017,"stock":{"_id":2675,"stockCode":"002675","exchange":"sz","market":"a","stockType":"company","followedNum":442,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2675,"memoNum":14,"currency":"CNY","name":"东诚药业","isFollowed":false}}],"priceMetricsList":[{"stockId":2675,"date":"2026-07-09T16:00:00.000Z","sp":12.83},{"stockId":2675,"date":"2026-07-08T16:00:00.000Z","sp":12.37},{"stockId":2675,"date":"2026-07-07T16:00:00.000Z","sp":12.56},{"date":"2026-07-06T16:00:00.000Z","stockId":2675,"sp":12.62},{"date":"2026-07-05T16:00:00.000Z","stockId":2675,"sp":12.93},{"date":"2026-07-02T16:00:00.000Z","stockId":2675,"sp":12.92},{"date":"2026-07-01T16:00:00.000Z","stockId":2675,"sp":12.85},{"stockId":2675,"date":"2026-06-30T16:00:00.000Z","sp":12.78},{"date":"2026-06-29T16:00:00.000Z","stockId":2675,"sp":12.55},{"stockId":2675,"date":"2026-06-28T16:00:00.000Z","sp":12.74},{"date":"2026-06-25T16:00:00.000Z","stockId":2675,"sp":12.32},{"stockId":2675,"date":"2026-06-24T16:00:00.000Z","sp":12.89},{"date":"2026-06-23T16:00:00.000Z","stockId":2675,"sp":12.61},{"stockId":2675,"date":"2026-06-22T16:00:00.000Z","sp":12.75},{"date":"2026-06-21T16:00:00.000Z","stockId":2675,"sp":12.56},{"date":"2026-06-17T16:00:00.000Z","stockId":2675,"sp":12.72},{"date":"2026-06-16T16:00:00.000Z","stockId":2675,"sp":12.68},{"stockId":2675,"date":"2026-06-15T16:00:00.000Z","sp":12.64},{"stockId":2675,"date":"2026-06-14T16:00:00.000Z","sp":12.43},{"date":"2026-06-11T16:00:00.000Z","stockId":2675,"sp":12.49},{"stockId":2675,"date":"2026-06-10T16:00:00.000Z","sp":12.31},{"date":"2026-06-09T16:00:00.000Z","stockId":2675,"sp":12.49},{"date":"2026-06-08T16:00:00.000Z","stockId":2675,"sp":12.33},{"stockId":2675,"date":"2026-06-07T16:00:00.000Z","sp":12.45},{"stockId":2675,"date":"2026-06-04T16:00:00.000Z","sp":12.55},{"stockId":2675,"date":"2026-06-03T16:00:00.000Z","sp":12.57},{"date":"2026-06-02T16:00:00.000Z","stockId":2675,"sp":12.54},{"date":"2026-06-01T16:00:00.000Z","stockId":2675,"sp":12.73},{"date":"2026-05-31T16:00:00.000Z","stockId":2675,"sp":12.78},{"date":"2026-05-28T16:00:00.000Z","stockId":2675,"sp":12.79},{"stockId":2675,"date":"2026-05-27T16:00:00.000Z","sp":12.57},{"stockId":2675,"date":"2026-05-26T16:00:00.000Z","sp":12.61},{"date":"2026-05-25T16:00:00.000Z","stockId":2675,"sp":12.53},{"date":"2026-05-24T16:00:00.000Z","stockId":2675,"sp":12.51},{"stockId":2675,"date":"2026-05-21T16:00:00.000Z","sp":12.69},{"stockId":2675,"date":"2026-05-20T16:00:00.000Z","sp":12.72},{"stockId":2675,"date":"2026-05-19T16:00:00.000Z","sp":12.88},{"stockId":2675,"date":"2026-05-18T16:00:00.000Z","sp":12.67},{"date":"2026-05-17T16:00:00.000Z","stockId":2675,"sp":12.67},{"stockId":2675,"date":"2026-05-14T16:00:00.000Z","sp":12.55},{"date":"2026-05-13T16:00:00.000Z","stockId":2675,"sp":12.72},{"date":"2026-05-12T16:00:00.000Z","stockId":2675,"sp":12.89},{"stockId":2675,"date":"2026-05-11T16:00:00.000Z","sp":12.89},{"date":"2026-05-10T16:00:00.000Z","stockId":2675,"sp":13.13},{"stockId":2675,"date":"2026-05-07T16:00:00.000Z","sp":13.05},{"date":"2026-05-06T16:00:00.000Z","stockId":2675,"sp":13.03},{"stockId":2675,"date":"2026-05-05T16:00:00.000Z","sp":13.02},{"date":"2026-04-29T16:00:00.000Z","stockId":2675,"sp":12.99},{"stockId":2675,"date":"2026-04-28T16:00:00.000Z","sp":13.32},{"stockId":2675,"date":"2026-04-27T16:00:00.000Z","sp":13.45},{"stockId":2675,"date":"2026-04-26T16:00:00.000Z","sp":13.37},{"date":"2026-04-23T16:00:00.000Z","stockId":2675,"sp":13.55},{"stockId":2675,"date":"2026-04-22T16:00:00.000Z","sp":13.69},{"date":"2026-04-21T16:00:00.000Z","stockId":2675,"sp":13.94},{"date":"2026-04-20T16:00:00.000Z","stockId":2675,"sp":13.86},{"date":"2026-04-19T16:00:00.000Z","stockId":2675,"sp":13.99},{"date":"2026-04-16T16:00:00.000Z","stockId":2675,"sp":14},{"stockId":2675,"date":"2026-04-15T16:00:00.000Z","sp":14.23},{"date":"2026-04-14T16:00:00.000Z","stockId":2675,"sp":14.65},{"stockId":2675,"date":"2026-04-13T16:00:00.000Z","sp":14.21},{"stockId":2675,"date":"2026-04-12T16:00:00.000Z","sp":13.84},{"date":"2026-04-09T16:00:00.000Z","stockId":2675,"sp":13.89},{"date":"2026-04-08T16:00:00.000Z","stockId":2675,"sp":13.86},{"date":"2026-04-07T16:00:00.000Z","stockId":2675,"sp":14.25},{"date":"2026-04-06T16:00:00.000Z","stockId":2675,"sp":14.44},{"date":"2026-04-02T16:00:00.000Z","stockId":2675,"sp":14.58},{"stockId":2675,"date":"2026-04-01T16:00:00.000Z","sp":15.45},{"stockId":2675,"date":"2026-03-31T16:00:00.000Z","sp":14.65},{"stockId":2675,"date":"2026-03-30T16:00:00.000Z","sp":14.16},{"date":"2026-03-29T16:00:00.000Z","stockId":2675,"sp":14.48},{"date":"2026-03-26T16:00:00.000Z","stockId":2675,"sp":13.16},{"stockId":2675,"date":"2026-03-25T16:00:00.000Z","sp":12.57},{"stockId":2675,"date":"2026-03-24T16:00:00.000Z","sp":12.78},{"date":"2026-03-23T16:00:00.000Z","stockId":2675,"sp":12.71},{"stockId":2675,"date":"2026-03-22T16:00:00.000Z","sp":12.24},{"stockId":2675,"date":"2026-03-19T16:00:00.000Z","sp":12.94},{"date":"2026-03-18T16:00:00.000Z","stockId":2675,"sp":13.01},{"stockId":2675,"date":"2026-03-17T16:00:00.000Z","sp":13.18},{"stockId":2675,"date":"2026-03-16T16:00:00.000Z","sp":13.17},{"date":"2026-03-15T16:00:00.000Z","stockId":2675,"sp":13.32},{"stockId":2675,"date":"2026-03-12T16:00:00.000Z","sp":13.27},{"date":"2026-03-11T16:00:00.000Z","stockId":2675,"sp":13.46},{"date":"2026-03-10T16:00:00.000Z","stockId":2675,"sp":13.34},{"date":"2026-03-09T16:00:00.000Z","stockId":2675,"sp":13.12},{"date":"2026-03-08T16:00:00.000Z","stockId":2675,"sp":12.62},{"date":"2026-03-05T16:00:00.000Z","stockId":2675,"sp":12.69},{"date":"2026-03-04T16:00:00.000Z","stockId":2675,"sp":12.25},{"date":"2026-03-03T16:00:00.000Z","stockId":2675,"sp":12.24},{"date":"2026-03-02T16:00:00.000Z","stockId":2675,"sp":12.6},{"stockId":2675,"date":"2026-03-01T16:00:00.000Z","sp":12.89},{"date":"2026-02-26T16:00:00.000Z","stockId":2675,"sp":13.3},{"stockId":2675,"date":"2026-02-25T16:00:00.000Z","sp":13.31},{"stockId":2675,"date":"2026-02-24T16:00:00.000Z","sp":13.5},{"date":"2026-02-23T16:00:00.000Z","stockId":2675,"sp":13.37},{"stockId":2675,"date":"2026-02-12T16:00:00.000Z","sp":13.2},{"stockId":2675,"date":"2026-02-11T16:00:00.000Z","sp":13.36},{"stockId":2675,"date":"2026-02-10T16:00:00.000Z","sp":13.57},{"stockId":2675,"date":"2026-02-09T16:00:00.000Z","sp":13.64},{"date":"2026-02-08T16:00:00.000Z","stockId":2675,"sp":13.59},{"stockId":2675,"date":"2026-02-05T16:00:00.000Z","sp":13.61},{"stockId":2675,"date":"2026-02-04T16:00:00.000Z","sp":13.63},{"date":"2026-02-03T16:00:00.000Z","stockId":2675,"sp":13.75},{"stockId":2675,"date":"2026-02-02T16:00:00.000Z","sp":13.52},{"date":"2026-02-01T16:00:00.000Z","stockId":2675,"sp":13.5},{"date":"2026-01-29T16:00:00.000Z","stockId":2675,"sp":13.77},{"date":"2026-01-28T16:00:00.000Z","stockId":2675,"sp":13.92},{"date":"2026-01-27T16:00:00.000Z","stockId":2675,"sp":13.93},{"date":"2026-01-26T16:00:00.000Z","stockId":2675,"sp":14.27},{"stockId":2675,"date":"2026-01-25T16:00:00.000Z","sp":14.25},{"date":"2026-01-22T16:00:00.000Z","stockId":2675,"sp":14.55},{"date":"2026-01-21T16:00:00.000Z","stockId":2675,"sp":14.65},{"date":"2026-01-20T16:00:00.000Z","stockId":2675,"sp":14.65},{"stockId":2675,"date":"2026-01-19T16:00:00.000Z","sp":14.38},{"date":"2026-01-18T16:00:00.000Z","stockId":2675,"sp":14.4},{"stockId":2675,"date":"2026-01-15T16:00:00.000Z","sp":14.45},{"date":"2026-01-14T16:00:00.000Z","stockId":2675,"sp":14.63},{"date":"2026-01-13T16:00:00.000Z","stockId":2675,"sp":14.76},{"stockId":2675,"date":"2026-01-12T16:00:00.000Z","sp":14.84},{"date":"2026-01-11T16:00:00.000Z","stockId":2675,"sp":14.59},{"date":"2026-01-08T16:00:00.000Z","stockId":2675,"sp":14.5},{"date":"2026-01-07T16:00:00.000Z","stockId":2675,"sp":14.42},{"date":"2026-01-06T16:00:00.000Z","stockId":2675,"sp":14.03},{"date":"2026-01-05T16:00:00.000Z","stockId":2675,"sp":14.12},{"date":"2026-01-04T16:00:00.000Z","stockId":2675,"sp":14},{"date":"2025-12-30T16:00:00.000Z","stockId":2675,"sp":13.74},{"date":"2025-12-29T16:00:00.000Z","stockId":2675,"sp":13.36},{"date":"2025-12-28T16:00:00.000Z","stockId":2675,"sp":13.63},{"date":"2025-12-25T16:00:00.000Z","stockId":2675,"sp":13.53},{"date":"2025-12-24T16:00:00.000Z","stockId":2675,"sp":13.7},{"date":"2025-12-23T16:00:00.000Z","stockId":2675,"sp":13.43},{"date":"2025-12-22T16:00:00.000Z","stockId":2675,"sp":13.28},{"date":"2025-12-21T16:00:00.000Z","stockId":2675,"sp":13.28},{"date":"2025-12-18T16:00:00.000Z","stockId":2675,"sp":13.49},{"date":"2025-12-17T16:00:00.000Z","stockId":2675,"sp":13.28},{"date":"2025-12-16T16:00:00.000Z","stockId":2675,"sp":13.3},{"date":"2025-12-15T16:00:00.000Z","stockId":2675,"sp":13.3},{"date":"2025-12-14T16:00:00.000Z","stockId":2675,"sp":13.63},{"date":"2025-12-11T16:00:00.000Z","stockId":2675,"sp":13.95},{"date":"2025-12-10T16:00:00.000Z","stockId":2675,"sp":13.95},{"date":"2025-12-09T16:00:00.000Z","stockId":2675,"sp":14.42},{"date":"2025-12-08T16:00:00.000Z","stockId":2675,"sp":14.66},{"date":"2025-12-07T16:00:00.000Z","stockId":2675,"sp":14.8},{"date":"2025-12-04T16:00:00.000Z","stockId":2675,"sp":14.88},{"date":"2025-12-03T16:00:00.000Z","stockId":2675,"sp":14.89},{"date":"2025-12-02T16:00:00.000Z","stockId":2675,"sp":14.92},{"date":"2025-12-01T16:00:00.000Z","stockId":2675,"sp":14.98},{"date":"2025-11-30T16:00:00.000Z","stockId":2675,"sp":15.26},{"date":"2025-11-27T16:00:00.000Z","stockId":2675,"sp":15.25},{"date":"2025-11-26T16:00:00.000Z","stockId":2675,"sp":14.73},{"date":"2025-11-25T16:00:00.000Z","stockId":2675,"sp":14.7},{"date":"2025-11-24T16:00:00.000Z","stockId":2675,"sp":14.73},{"date":"2025-11-23T16:00:00.000Z","stockId":2675,"sp":14.9},{"date":"2025-11-20T16:00:00.000Z","stockId":2675,"sp":14.79},{"date":"2025-11-19T16:00:00.000Z","stockId":2675,"sp":15.14},{"date":"2025-11-18T16:00:00.000Z","stockId":2675,"sp":15.05},{"date":"2025-11-17T16:00:00.000Z","stockId":2675,"sp":15.32},{"date":"2025-11-16T16:00:00.000Z","stockId":2675,"sp":15.37},{"date":"2025-11-13T16:00:00.000Z","stockId":2675,"sp":15.68},{"date":"2025-11-12T16:00:00.000Z","stockId":2675,"sp":15.74},{"date":"2025-11-11T16:00:00.000Z","stockId":2675,"sp":16.03},{"date":"2025-11-10T16:00:00.000Z","stockId":2675,"sp":15.8},{"date":"2025-11-09T16:00:00.000Z","stockId":2675,"sp":15.77},{"date":"2025-11-06T16:00:00.000Z","stockId":2675,"sp":15.55},{"date":"2025-11-05T16:00:00.000Z","stockId":2675,"sp":15.58},{"date":"2025-11-04T16:00:00.000Z","stockId":2675,"sp":15.52},{"date":"2025-11-03T16:00:00.000Z","stockId":2675,"sp":15.39},{"date":"2025-11-02T16:00:00.000Z","stockId":2675,"sp":15.76},{"date":"2025-10-30T16:00:00.000Z","stockId":2675,"sp":15.6},{"date":"2025-10-29T16:00:00.000Z","stockId":2675,"sp":14.76},{"date":"2025-10-28T16:00:00.000Z","stockId":2675,"sp":15.01},{"date":"2025-10-27T16:00:00.000Z","stockId":2675,"sp":15.33},{"date":"2025-10-26T16:00:00.000Z","stockId":2675,"sp":14.56},{"date":"2025-10-23T16:00:00.000Z","stockId":2675,"sp":14.46},{"date":"2025-10-22T16:00:00.000Z","stockId":2675,"sp":14.45},{"date":"2025-10-21T16:00:00.000Z","stockId":2675,"sp":14.64},{"date":"2025-10-20T16:00:00.000Z","stockId":2675,"sp":14.79},{"date":"2025-10-19T16:00:00.000Z","stockId":2675,"sp":14.52},{"date":"2025-10-16T16:00:00.000Z","stockId":2675,"sp":14.5},{"date":"2025-10-15T16:00:00.000Z","stockId":2675,"sp":14.63},{"date":"2025-10-14T16:00:00.000Z","stockId":2675,"sp":14.67},{"date":"2025-10-13T16:00:00.000Z","stockId":2675,"sp":14.48},{"date":"2025-10-12T16:00:00.000Z","stockId":2675,"sp":14.95},{"date":"2025-10-09T16:00:00.000Z","stockId":2675,"sp":15},{"date":"2025-10-08T16:00:00.000Z","stockId":2675,"sp":14.94},{"date":"2025-09-29T16:00:00.000Z","stockId":2675,"sp":15.2},{"date":"2025-09-28T16:00:00.000Z","stockId":2675,"sp":14.98},{"date":"2025-09-25T16:00:00.000Z","stockId":2675,"sp":14.84},{"date":"2025-09-24T16:00:00.000Z","stockId":2675,"sp":15.06},{"date":"2025-09-23T16:00:00.000Z","stockId":2675,"sp":15.36},{"date":"2025-09-22T16:00:00.000Z","stockId":2675,"sp":15.08},{"date":"2025-09-21T16:00:00.000Z","stockId":2675,"sp":15.42},{"date":"2025-09-18T16:00:00.000Z","stockId":2675,"sp":15.43},{"date":"2025-09-17T16:00:00.000Z","stockId":2675,"sp":15.74},{"date":"2025-09-16T16:00:00.000Z","stockId":2675,"sp":15.95},{"date":"2025-09-15T16:00:00.000Z","stockId":2675,"sp":15.93},{"date":"2025-09-14T16:00:00.000Z","stockId":2675,"sp":15.8},{"date":"2025-09-11T16:00:00.000Z","stockId":2675,"sp":16.11},{"date":"2025-09-10T16:00:00.000Z","stockId":2675,"sp":15.96},{"date":"2025-09-09T16:00:00.000Z","stockId":2675,"sp":15.88},{"date":"2025-09-08T16:00:00.000Z","stockId":2675,"sp":15.92},{"date":"2025-09-07T16:00:00.000Z","stockId":2675,"sp":16.41},{"date":"2025-09-04T16:00:00.000Z","stockId":2675,"sp":16.33},{"date":"2025-09-03T16:00:00.000Z","stockId":2675,"sp":15.99},{"date":"2025-09-02T16:00:00.000Z","stockId":2675,"sp":16.03},{"date":"2025-09-01T16:00:00.000Z","stockId":2675,"sp":16.17},{"date":"2025-08-31T16:00:00.000Z","stockId":2675,"sp":16.66},{"date":"2025-08-28T16:00:00.000Z","stockId":2675,"sp":16.71},{"date":"2025-08-27T16:00:00.000Z","stockId":2675,"sp":16.39},{"date":"2025-08-26T16:00:00.000Z","stockId":2675,"sp":16.49},{"date":"2025-08-25T16:00:00.000Z","stockId":2675,"sp":17.51},{"date":"2025-08-24T16:00:00.000Z","stockId":2675,"sp":17.61},{"date":"2025-08-21T16:00:00.000Z","stockId":2675,"sp":17.57},{"date":"2025-08-20T16:00:00.000Z","stockId":2675,"sp":17.53},{"date":"2025-08-19T16:00:00.000Z","stockId":2675,"sp":17.64},{"date":"2025-08-18T16:00:00.000Z","stockId":2675,"sp":17.75},{"date":"2025-08-17T16:00:00.000Z","stockId":2675,"sp":17.68},{"date":"2025-08-14T16:00:00.000Z","stockId":2675,"sp":18.1},{"date":"2025-08-13T16:00:00.000Z","stockId":2675,"sp":18.29},{"date":"2025-08-12T16:00:00.000Z","stockId":2675,"sp":17.55},{"date":"2025-08-11T16:00:00.000Z","stockId":2675,"sp":17.11},{"date":"2025-08-10T16:00:00.000Z","stockId":2675,"sp":17.25},{"date":"2025-08-07T16:00:00.000Z","stockId":2675,"sp":17.19},{"date":"2025-08-06T16:00:00.000Z","stockId":2675,"sp":17.37},{"date":"2025-08-05T16:00:00.000Z","stockId":2675,"sp":18.15},{"date":"2025-08-04T16:00:00.000Z","stockId":2675,"sp":17.49},{"date":"2025-08-03T16:00:00.000Z","stockId":2675,"sp":17.46},{"date":"2025-07-31T16:00:00.000Z","stockId":2675,"sp":16.89},{"date":"2025-07-30T16:00:00.000Z","stockId":2675,"sp":16.9},{"date":"2025-07-29T16:00:00.000Z","stockId":2675,"sp":17.6},{"date":"2025-07-28T16:00:00.000Z","stockId":2675,"sp":16},{"date":"2025-07-27T16:00:00.000Z","stockId":2675,"sp":15.65},{"date":"2025-07-24T16:00:00.000Z","stockId":2675,"sp":15.72},{"date":"2025-07-23T16:00:00.000Z","stockId":2675,"sp":15.62},{"date":"2025-07-22T16:00:00.000Z","stockId":2675,"sp":15.63},{"date":"2025-07-21T16:00:00.000Z","stockId":2675,"sp":15.81},{"date":"2025-07-20T16:00:00.000Z","stockId":2675,"sp":15.48},{"date":"2025-07-17T16:00:00.000Z","stockId":2675,"sp":15.2},{"date":"2025-07-16T16:00:00.000Z","stockId":2675,"sp":15.2},{"date":"2025-07-15T16:00:00.000Z","stockId":2675,"sp":15.07},{"date":"2025-07-14T16:00:00.000Z","stockId":2675,"sp":14.52},{"date":"2025-07-13T16:00:00.000Z","stockId":2675,"sp":14.32},{"date":"2025-07-10T16:00:00.000Z","stockId":2675,"sp":14.36},{"date":"2025-07-09T16:00:00.000Z","stockId":2675,"sp":14.35},{"date":"2025-07-08T16:00:00.000Z","stockId":2675,"sp":14.31},{"date":"2025-07-07T16:00:00.000Z","stockId":2675,"sp":14.36},{"date":"2025-07-06T16:00:00.000Z","stockId":2675,"sp":14.43},{"date":"2025-07-03T16:00:00.000Z","stockId":2675,"sp":14.9},{"date":"2025-07-02T16:00:00.000Z","stockId":2675,"sp":14.63},{"date":"2025-07-01T16:00:00.000Z","stockId":2675,"sp":14.44},{"date":"2025-06-30T16:00:00.000Z","stockId":2675,"sp":14.68},{"date":"2025-06-29T16:00:00.000Z","stockId":2675,"sp":14.39},{"date":"2025-06-26T16:00:00.000Z","stockId":2675,"sp":14.35},{"date":"2025-06-25T16:00:00.000Z","stockId":2675,"sp":14.33},{"date":"2025-06-24T16:00:00.000Z","stockId":2675,"sp":14.53},{"date":"2025-06-23T16:00:00.000Z","stockId":2675,"sp":14.58},{"date":"2025-06-22T16:00:00.000Z","stockId":2675,"sp":14.4},{"date":"2025-06-19T16:00:00.000Z","stockId":2675,"sp":14.36},{"date":"2025-06-18T16:00:00.000Z","stockId":2675,"sp":14.5},{"date":"2025-06-17T16:00:00.000Z","stockId":2675,"sp":14.5},{"date":"2025-06-16T16:00:00.000Z","stockId":2675,"sp":14.79},{"date":"2025-06-15T16:00:00.000Z","stockId":2675,"sp":14.86},{"date":"2025-06-12T16:00:00.000Z","stockId":2675,"sp":14.84},{"date":"2025-06-11T16:00:00.000Z","stockId":2675,"sp":15.38},{"date":"2025-06-10T16:00:00.000Z","stockId":2675,"sp":15.28},{"date":"2025-06-09T16:00:00.000Z","stockId":2675,"sp":15.61},{"date":"2025-06-08T16:00:00.000Z","stockId":2675,"sp":14.88},{"date":"2025-06-05T16:00:00.000Z","stockId":2675,"sp":14.58},{"date":"2025-06-04T16:00:00.000Z","stockId":2675,"sp":14.66},{"date":"2025-06-03T16:00:00.000Z","stockId":2675,"sp":15.01},{"date":"2025-06-02T16:00:00.000Z","stockId":2675,"sp":14.93},{"date":"2025-05-29T16:00:00.000Z","stockId":2675,"sp":14.7},{"date":"2025-05-28T16:00:00.000Z","stockId":2675,"sp":14.61},{"date":"2025-05-27T16:00:00.000Z","stockId":2675,"sp":14.39},{"date":"2025-05-26T16:00:00.000Z","stockId":2675,"sp":14.35},{"date":"2025-05-25T16:00:00.000Z","stockId":2675,"sp":14.23},{"date":"2025-05-22T16:00:00.000Z","stockId":2675,"sp":14.55},{"date":"2025-05-21T16:00:00.000Z","stockId":2675,"sp":14.45},{"date":"2025-05-20T16:00:00.000Z","stockId":2675,"sp":14.74},{"date":"2025-05-19T16:00:00.000Z","stockId":2675,"sp":14.1},{"date":"2025-05-18T16:00:00.000Z","stockId":2675,"sp":14.09},{"date":"2025-05-15T16:00:00.000Z","stockId":2675,"sp":14.5},{"date":"2025-05-14T16:00:00.000Z","stockId":2675,"sp":14.51},{"date":"2025-05-13T16:00:00.000Z","stockId":2675,"sp":14.11},{"date":"2025-05-12T16:00:00.000Z","stockId":2675,"sp":14.16},{"date":"2025-05-11T16:00:00.000Z","stockId":2675,"sp":13.99},{"date":"2025-05-08T16:00:00.000Z","stockId":2675,"sp":14.82},{"date":"2025-05-07T16:00:00.000Z","stockId":2675,"sp":14.84},{"date":"2025-05-06T16:00:00.000Z","stockId":2675,"sp":14.81},{"date":"2025-05-05T16:00:00.000Z","stockId":2675,"sp":14.84},{"date":"2025-04-29T16:00:00.000Z","stockId":2675,"sp":14.95},{"date":"2025-04-28T16:00:00.000Z","stockId":2675,"sp":14.98},{"date":"2025-04-27T16:00:00.000Z","stockId":2675,"sp":14.99},{"date":"2025-04-24T16:00:00.000Z","stockId":2675,"sp":15.05},{"date":"2025-04-23T16:00:00.000Z","stockId":2675,"sp":15.38},{"date":"2025-04-22T16:00:00.000Z","stockId":2675,"sp":15.07},{"date":"2025-04-21T16:00:00.000Z","stockId":2675,"sp":15.45},{"date":"2025-04-20T16:00:00.000Z","stockId":2675,"sp":15},{"date":"2025-04-17T16:00:00.000Z","stockId":2675,"sp":15.15},{"date":"2025-04-16T16:00:00.000Z","stockId":2675,"sp":14.8},{"date":"2025-04-15T16:00:00.000Z","stockId":2675,"sp":14.84},{"date":"2025-04-14T16:00:00.000Z","stockId":2675,"sp":15},{"date":"2025-04-13T16:00:00.000Z","stockId":2675,"sp":14.26},{"date":"2025-04-10T16:00:00.000Z","stockId":2675,"sp":12.96},{"date":"2025-04-09T16:00:00.000Z","stockId":2675,"sp":12.73},{"date":"2025-04-08T16:00:00.000Z","stockId":2675,"sp":12.71},{"date":"2025-04-07T16:00:00.000Z","stockId":2675,"sp":12.62},{"date":"2025-04-06T16:00:00.000Z","stockId":2675,"sp":12.26},{"date":"2025-04-02T16:00:00.000Z","stockId":2675,"sp":13.52},{"date":"2025-04-01T16:00:00.000Z","stockId":2675,"sp":13.59},{"date":"2025-03-31T16:00:00.000Z","stockId":2675,"sp":13.58},{"date":"2025-03-30T16:00:00.000Z","stockId":2675,"sp":13.17},{"date":"2025-03-27T16:00:00.000Z","stockId":2675,"sp":13.57},{"date":"2025-03-26T16:00:00.000Z","stockId":2675,"sp":13.46},{"date":"2025-03-25T16:00:00.000Z","stockId":2675,"sp":13.39},{"date":"2025-03-24T16:00:00.000Z","stockId":2675,"sp":13.18},{"date":"2025-03-23T16:00:00.000Z","stockId":2675,"sp":13.13},{"date":"2025-03-20T16:00:00.000Z","stockId":2675,"sp":13.16},{"date":"2025-03-19T16:00:00.000Z","stockId":2675,"sp":13.36},{"date":"2025-03-18T16:00:00.000Z","stockId":2675,"sp":13.28},{"date":"2025-03-17T16:00:00.000Z","stockId":2675,"sp":13.43},{"date":"2025-03-16T16:00:00.000Z","stockId":2675,"sp":13.33},{"date":"2025-03-13T16:00:00.000Z","stockId":2675,"sp":13.32},{"date":"2025-03-12T16:00:00.000Z","stockId":2675,"sp":13.25},{"date":"2025-03-11T16:00:00.000Z","stockId":2675,"sp":13.37},{"date":"2025-03-10T16:00:00.000Z","stockId":2675,"sp":13.52},{"date":"2025-03-09T16:00:00.000Z","stockId":2675,"sp":13.1},{"date":"2025-03-06T16:00:00.000Z","stockId":2675,"sp":13.25},{"date":"2025-03-05T16:00:00.000Z","stockId":2675,"sp":13.26},{"date":"2025-03-04T16:00:00.000Z","stockId":2675,"sp":13.25},{"date":"2025-03-03T16:00:00.000Z","stockId":2675,"sp":13.43},{"date":"2025-03-02T16:00:00.000Z","stockId":2675,"sp":13.31},{"date":"2025-02-27T16:00:00.000Z","stockId":2675,"sp":13.53},{"date":"2025-02-26T16:00:00.000Z","stockId":2675,"sp":13.76},{"date":"2025-02-25T16:00:00.000Z","stockId":2675,"sp":14},{"date":"2025-02-24T16:00:00.000Z","stockId":2675,"sp":13.63},{"date":"2025-02-23T16:00:00.000Z","stockId":2675,"sp":13.74},{"date":"2025-02-20T16:00:00.000Z","stockId":2675,"sp":13.69},{"date":"2025-02-19T16:00:00.000Z","stockId":2675,"sp":13.78},{"date":"2025-02-18T16:00:00.000Z","stockId":2675,"sp":13.65},{"date":"2025-02-17T16:00:00.000Z","stockId":2675,"sp":13.9},{"date":"2025-02-16T16:00:00.000Z","stockId":2675,"sp":13.61},{"date":"2025-02-13T16:00:00.000Z","stockId":2675,"sp":13.65},{"date":"2025-02-12T16:00:00.000Z","stockId":2675,"sp":13.58},{"date":"2025-02-11T16:00:00.000Z","stockId":2675,"sp":13.51},{"date":"2025-02-10T16:00:00.000Z","stockId":2675,"sp":13.57},{"date":"2025-02-09T16:00:00.000Z","stockId":2675,"sp":13.55},{"date":"2025-02-06T16:00:00.000Z","stockId":2675,"sp":13.2},{"date":"2025-02-05T16:00:00.000Z","stockId":2675,"sp":13.13},{"date":"2025-02-04T16:00:00.000Z","stockId":2675,"sp":13.04},{"date":"2025-01-26T16:00:00.000Z","stockId":2675,"sp":12.68},{"date":"2025-01-23T16:00:00.000Z","stockId":2675,"sp":12.59},{"date":"2025-01-22T16:00:00.000Z","stockId":2675,"sp":12.57},{"date":"2025-01-21T16:00:00.000Z","stockId":2675,"sp":12.57},{"date":"2025-01-20T16:00:00.000Z","stockId":2675,"sp":12.54},{"date":"2025-01-19T16:00:00.000Z","stockId":2675,"sp":12.41},{"date":"2025-01-16T16:00:00.000Z","stockId":2675,"sp":12.33},{"date":"2025-01-15T16:00:00.000Z","stockId":2675,"sp":12.27},{"date":"2025-01-14T16:00:00.000Z","stockId":2675,"sp":12.34},{"date":"2025-01-13T16:00:00.000Z","stockId":2675,"sp":12.42},{"date":"2025-01-12T16:00:00.000Z","stockId":2675,"sp":12.33},{"date":"2025-01-09T16:00:00.000Z","stockId":2675,"sp":12.11},{"date":"2025-01-08T16:00:00.000Z","stockId":2675,"sp":12.12},{"date":"2025-01-07T16:00:00.000Z","stockId":2675,"sp":12.14},{"date":"2025-01-06T16:00:00.000Z","stockId":2675,"sp":12.19},{"date":"2025-01-05T16:00:00.000Z","stockId":2675,"sp":12.39},{"date":"2025-01-02T16:00:00.000Z","stockId":2675,"sp":12.21},{"date":"2025-01-01T16:00:00.000Z","stockId":2675,"sp":12.08},{"date":"2024-12-30T16:00:00.000Z","stockId":2675,"sp":12.22},{"date":"2024-12-29T16:00:00.000Z","stockId":2675,"sp":12.47},{"date":"2024-12-26T16:00:00.000Z","stockId":2675,"sp":12.51},{"date":"2024-12-25T16:00:00.000Z","stockId":2675,"sp":12.39},{"date":"2024-12-24T16:00:00.000Z","stockId":2675,"sp":12.29},{"date":"2024-12-23T16:00:00.000Z","stockId":2675,"sp":12.34},{"date":"2024-12-22T16:00:00.000Z","stockId":2675,"sp":12.32},{"date":"2024-12-19T16:00:00.000Z","stockId":2675,"sp":12.56},{"date":"2024-12-18T16:00:00.000Z","stockId":2675,"sp":12.54},{"date":"2024-12-17T16:00:00.000Z","stockId":2675,"sp":12.63},{"date":"2024-12-16T16:00:00.000Z","stockId":2675,"sp":12.76},{"date":"2024-12-15T16:00:00.000Z","stockId":2675,"sp":13.13},{"date":"2024-12-12T16:00:00.000Z","stockId":2675,"sp":13.08},{"date":"2024-12-11T16:00:00.000Z","stockId":2675,"sp":13.34},{"date":"2024-12-10T16:00:00.000Z","stockId":2675,"sp":13.24},{"date":"2024-12-09T16:00:00.000Z","stockId":2675,"sp":13.15},{"date":"2024-12-08T16:00:00.000Z","stockId":2675,"sp":13.23},{"date":"2024-12-05T16:00:00.000Z","stockId":2675,"sp":13.26},{"date":"2024-12-04T16:00:00.000Z","stockId":2675,"sp":13.13},{"date":"2024-12-03T16:00:00.000Z","stockId":2675,"sp":13.1},{"date":"2024-12-02T16:00:00.000Z","stockId":2675,"sp":13.41},{"date":"2024-12-01T16:00:00.000Z","stockId":2675,"sp":13.64},{"date":"2024-11-28T16:00:00.000Z","stockId":2675,"sp":13.46},{"date":"2024-11-27T16:00:00.000Z","stockId":2675,"sp":13.41},{"date":"2024-11-26T16:00:00.000Z","stockId":2675,"sp":12.94},{"date":"2024-11-25T16:00:00.000Z","stockId":2675,"sp":12.83},{"date":"2024-11-24T16:00:00.000Z","stockId":2675,"sp":12.82},{"date":"2024-11-21T16:00:00.000Z","stockId":2675,"sp":12.76},{"date":"2024-11-20T16:00:00.000Z","stockId":2675,"sp":13.43},{"date":"2024-11-19T16:00:00.000Z","stockId":2675,"sp":13.6},{"date":"2024-11-18T16:00:00.000Z","stockId":2675,"sp":13.3},{"date":"2024-11-17T16:00:00.000Z","stockId":2675,"sp":13.2},{"date":"2024-11-14T16:00:00.000Z","stockId":2675,"sp":13.5},{"date":"2024-11-13T16:00:00.000Z","stockId":2675,"sp":13.68},{"date":"2024-11-12T16:00:00.000Z","stockId":2675,"sp":13.8},{"date":"2024-11-11T16:00:00.000Z","stockId":2675,"sp":14},{"date":"2024-11-10T16:00:00.000Z","stockId":2675,"sp":13.92},{"date":"2024-11-07T16:00:00.000Z","stockId":2675,"sp":13.78},{"date":"2024-11-06T16:00:00.000Z","stockId":2675,"sp":13.62},{"date":"2024-11-05T16:00:00.000Z","stockId":2675,"sp":13.3},{"date":"2024-11-04T16:00:00.000Z","stockId":2675,"sp":13.34},{"date":"2024-11-03T16:00:00.000Z","stockId":2675,"sp":13.2},{"date":"2024-10-31T16:00:00.000Z","stockId":2675,"sp":12.95},{"date":"2024-10-30T16:00:00.000Z","stockId":2675,"sp":13.08},{"date":"2024-10-29T16:00:00.000Z","stockId":2675,"sp":13},{"date":"2024-10-28T16:00:00.000Z","stockId":2675,"sp":13.12},{"date":"2024-10-27T16:00:00.000Z","stockId":2675,"sp":13.35},{"date":"2024-10-24T16:00:00.000Z","stockId":2675,"sp":13.22},{"date":"2024-10-23T16:00:00.000Z","stockId":2675,"sp":13.1},{"date":"2024-10-22T16:00:00.000Z","stockId":2675,"sp":13.14},{"date":"2024-10-21T16:00:00.000Z","stockId":2675,"sp":13.31},{"date":"2024-10-20T16:00:00.000Z","stockId":2675,"sp":13.23},{"date":"2024-10-17T16:00:00.000Z","stockId":2675,"sp":12.98},{"date":"2024-10-16T16:00:00.000Z","stockId":2675,"sp":12.42},{"date":"2024-10-15T16:00:00.000Z","stockId":2675,"sp":12.52},{"date":"2024-10-14T16:00:00.000Z","stockId":2675,"sp":12.59},{"date":"2024-10-13T16:00:00.000Z","stockId":2675,"sp":12.86},{"date":"2024-10-10T16:00:00.000Z","stockId":2675,"sp":12.77},{"date":"2024-10-09T16:00:00.000Z","stockId":2675,"sp":13.32},{"date":"2024-10-08T16:00:00.000Z","stockId":2675,"sp":13.61},{"date":"2024-10-07T16:00:00.000Z","stockId":2675,"sp":14.84},{"date":"2024-09-29T16:00:00.000Z","stockId":2675,"sp":14.1},{"date":"2024-09-26T16:00:00.000Z","stockId":2675,"sp":12.92},{"date":"2024-09-25T16:00:00.000Z","stockId":2675,"sp":12.42},{"date":"2024-09-24T16:00:00.000Z","stockId":2675,"sp":12},{"date":"2024-09-23T16:00:00.000Z","stockId":2675,"sp":12},{"date":"2024-09-22T16:00:00.000Z","stockId":2675,"sp":11.68},{"date":"2024-09-19T16:00:00.000Z","stockId":2675,"sp":11.69},{"date":"2024-09-18T16:00:00.000Z","stockId":2675,"sp":11.86},{"date":"2024-09-17T16:00:00.000Z","stockId":2675,"sp":11.72},{"date":"2024-09-12T16:00:00.000Z","stockId":2675,"sp":11.89},{"date":"2024-09-11T16:00:00.000Z","stockId":2675,"sp":12.02},{"date":"2024-09-10T16:00:00.000Z","stockId":2675,"sp":12.32},{"date":"2024-09-09T16:00:00.000Z","stockId":2675,"sp":11.85},{"date":"2024-09-08T16:00:00.000Z","stockId":2675,"sp":11.73},{"date":"2024-09-05T16:00:00.000Z","stockId":2675,"sp":11.7},{"date":"2024-09-04T16:00:00.000Z","stockId":2675,"sp":11.92},{"date":"2024-09-03T16:00:00.000Z","stockId":2675,"sp":11.73},{"date":"2024-09-02T16:00:00.000Z","stockId":2675,"sp":11.72},{"date":"2024-09-01T16:00:00.000Z","stockId":2675,"sp":11.48},{"date":"2024-08-29T16:00:00.000Z","stockId":2675,"sp":11.93},{"date":"2024-08-28T16:00:00.000Z","stockId":2675,"sp":11.74},{"date":"2024-08-27T16:00:00.000Z","stockId":2675,"sp":11.54},{"date":"2024-08-26T16:00:00.000Z","stockId":2675,"sp":11.61},{"date":"2024-08-25T16:00:00.000Z","stockId":2675,"sp":11.69},{"date":"2024-08-22T16:00:00.000Z","stockId":2675,"sp":11.7},{"date":"2024-08-21T16:00:00.000Z","stockId":2675,"sp":11.73},{"date":"2024-08-20T16:00:00.000Z","stockId":2675,"sp":11.72},{"date":"2024-08-19T16:00:00.000Z","stockId":2675,"sp":11.74},{"date":"2024-08-18T16:00:00.000Z","stockId":2675,"sp":12.1},{"date":"2024-08-15T16:00:00.000Z","stockId":2675,"sp":12.18},{"date":"2024-08-14T16:00:00.000Z","stockId":2675,"sp":12.16},{"date":"2024-08-13T16:00:00.000Z","stockId":2675,"sp":12.14},{"date":"2024-08-12T16:00:00.000Z","stockId":2675,"sp":12.32},{"date":"2024-08-11T16:00:00.000Z","stockId":2675,"sp":12.28},{"date":"2024-08-08T16:00:00.000Z","stockId":2675,"sp":12.22},{"date":"2024-08-07T16:00:00.000Z","stockId":2675,"sp":12.44},{"date":"2024-08-06T16:00:00.000Z","stockId":2675,"sp":12.47},{"date":"2024-08-05T16:00:00.000Z","stockId":2675,"sp":12.65},{"date":"2024-08-04T16:00:00.000Z","stockId":2675,"sp":12.3},{"date":"2024-08-01T16:00:00.000Z","stockId":2675,"sp":12.49},{"date":"2024-07-31T16:00:00.000Z","stockId":2675,"sp":12.44},{"date":"2024-07-30T16:00:00.000Z","stockId":2675,"sp":12.69},{"date":"2024-07-29T16:00:00.000Z","stockId":2675,"sp":12.08},{"date":"2024-07-28T16:00:00.000Z","stockId":2675,"sp":12.01},{"date":"2024-07-25T16:00:00.000Z","stockId":2675,"sp":12.02},{"date":"2024-07-24T16:00:00.000Z","stockId":2675,"sp":11.69},{"date":"2024-07-23T16:00:00.000Z","stockId":2675,"sp":11.71},{"date":"2024-07-22T16:00:00.000Z","stockId":2675,"sp":11.94},{"date":"2024-07-21T16:00:00.000Z","stockId":2675,"sp":12.39},{"date":"2024-07-18T16:00:00.000Z","stockId":2675,"sp":12.39},{"date":"2024-07-17T16:00:00.000Z","stockId":2675,"sp":12.23},{"date":"2024-07-16T16:00:00.000Z","stockId":2675,"sp":12.11},{"date":"2024-07-15T16:00:00.000Z","stockId":2675,"sp":12.01},{"date":"2024-07-14T16:00:00.000Z","stockId":2675,"sp":12.08},{"date":"2024-07-11T16:00:00.000Z","stockId":2675,"sp":12.41},{"date":"2024-07-10T16:00:00.000Z","stockId":2675,"sp":12.26},{"date":"2024-07-09T16:00:00.000Z","stockId":2675,"sp":11.79},{"date":"2024-07-08T16:00:00.000Z","stockId":2675,"sp":11.7},{"date":"2024-07-07T16:00:00.000Z","stockId":2675,"sp":11.69},{"date":"2024-07-04T16:00:00.000Z","stockId":2675,"sp":12.05},{"date":"2024-07-03T16:00:00.000Z","stockId":2675,"sp":11.65},{"date":"2024-07-02T16:00:00.000Z","stockId":2675,"sp":12.3},{"date":"2024-07-01T16:00:00.000Z","stockId":2675,"sp":12.51},{"date":"2024-06-30T16:00:00.000Z","stockId":2675,"sp":12.58},{"date":"2024-06-27T16:00:00.000Z","stockId":2675,"sp":12.26},{"date":"2024-06-26T16:00:00.000Z","stockId":2675,"sp":12.28},{"sp":12.68,"stockId":2675,"date":"2024-06-25T16:00:00.000Z"},{"sp":12.22,"stockId":2675,"date":"2024-06-24T16:00:00.000Z"},{"sp":12.58,"stockId":2675,"date":"2024-06-23T16:00:00.000Z"},{"sp":12.84,"stockId":2675,"date":"2024-06-20T16:00:00.000Z"},{"sp":12.52,"stockId":2675,"date":"2024-06-19T16:00:00.000Z"},{"sp":12.85,"stockId":2675,"date":"2024-06-18T16:00:00.000Z"},{"sp":13.01,"stockId":2675,"date":"2024-06-17T16:00:00.000Z"},{"sp":13.19,"stockId":2675,"date":"2024-06-16T16:00:00.000Z"},{"sp":13.18,"stockId":2675,"date":"2024-06-13T16:00:00.000Z"},{"sp":13.2,"stockId":2675,"date":"2024-06-12T16:00:00.000Z"},{"sp":13.27,"stockId":2675,"date":"2024-06-11T16:00:00.000Z"},{"sp":13.62,"stockId":2675,"date":"2024-06-10T16:00:00.000Z"},{"sp":13.87,"stockId":2675,"date":"2024-06-06T16:00:00.000Z"},{"sp":13.88,"stockId":2675,"date":"2024-06-05T16:00:00.000Z"},{"sp":14.4,"stockId":2675,"date":"2024-06-04T16:00:00.000Z"},{"sp":14.45,"stockId":2675,"date":"2024-06-03T16:00:00.000Z"},{"sp":13.8,"stockId":2675,"date":"2024-06-02T16:00:00.000Z"},{"sp":14.65,"stockId":2675,"date":"2024-05-30T16:00:00.000Z"},{"sp":14.25,"stockId":2675,"date":"2024-05-29T16:00:00.000Z"},{"sp":13.52,"stockId":2675,"date":"2024-05-28T16:00:00.000Z"},{"sp":13.46,"stockId":2675,"date":"2024-05-27T16:00:00.000Z"},{"sp":13.57,"stockId":2675,"date":"2024-05-26T16:00:00.000Z"},{"sp":12.93,"stockId":2675,"date":"2024-05-23T16:00:00.000Z"},{"sp":13.25,"stockId":2675,"date":"2024-05-22T16:00:00.000Z"},{"sp":13.76,"stockId":2675,"date":"2024-05-21T16:00:00.000Z"},{"sp":13.74,"stockId":2675,"date":"2024-05-20T16:00:00.000Z"},{"sp":14.04,"stockId":2675,"date":"2024-05-19T16:00:00.000Z"},{"sp":13.33,"stockId":2675,"date":"2024-05-16T16:00:00.000Z"},{"sp":13.19,"stockId":2675,"date":"2024-05-15T16:00:00.000Z"},{"sp":13.29,"stockId":2675,"date":"2024-05-14T16:00:00.000Z"},{"sp":13.66,"stockId":2675,"date":"2024-05-13T16:00:00.000Z"},{"sp":13.17,"stockId":2675,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2675,"sp":13.46},{"date":"2024-05-08T16:00:00.000Z","stockId":2675,"sp":13.91},{"date":"2024-05-07T16:00:00.000Z","stockId":2675,"sp":13.82},{"date":"2024-05-06T16:00:00.000Z","stockId":2675,"sp":13.99},{"date":"2024-05-05T16:00:00.000Z","stockId":2675,"sp":14.06},{"date":"2024-04-29T16:00:00.000Z","stockId":2675,"sp":13.83},{"date":"2024-04-28T16:00:00.000Z","stockId":2675,"sp":13.83},{"date":"2024-04-25T16:00:00.000Z","stockId":2675,"sp":13.31},{"date":"2024-04-24T16:00:00.000Z","stockId":2675,"sp":13.15},{"date":"2024-04-23T16:00:00.000Z","stockId":2675,"sp":12.81},{"date":"2024-04-22T16:00:00.000Z","stockId":2675,"sp":12.6},{"date":"2024-04-21T16:00:00.000Z","stockId":2675,"sp":12.54},{"date":"2024-04-18T16:00:00.000Z","stockId":2675,"sp":12.36},{"date":"2024-04-17T16:00:00.000Z","stockId":2675,"sp":12.78},{"date":"2024-04-16T16:00:00.000Z","stockId":2675,"sp":12.8},{"date":"2024-04-15T16:00:00.000Z","stockId":2675,"sp":12.68},{"date":"2024-04-14T16:00:00.000Z","stockId":2675,"sp":13.06},{"date":"2024-04-11T16:00:00.000Z","stockId":2675,"sp":13.18},{"date":"2024-04-10T16:00:00.000Z","stockId":2675,"sp":13.4},{"date":"2024-04-09T16:00:00.000Z","stockId":2675,"sp":13.55},{"date":"2024-04-08T16:00:00.000Z","stockId":2675,"sp":14.05},{"date":"2024-04-07T16:00:00.000Z","stockId":2675,"sp":13.15},{"date":"2024-04-02T16:00:00.000Z","stockId":2675,"sp":13.66},{"date":"2024-04-01T16:00:00.000Z","stockId":2675,"sp":13.74},{"date":"2024-03-31T16:00:00.000Z","stockId":2675,"sp":13.89},{"date":"2024-03-28T16:00:00.000Z","stockId":2675,"sp":13.66},{"date":"2024-03-27T16:00:00.000Z","stockId":2675,"sp":14.03},{"date":"2024-03-26T16:00:00.000Z","stockId":2675,"sp":14.32},{"date":"2024-03-25T16:00:00.000Z","stockId":2675,"sp":14.76},{"date":"2024-03-24T16:00:00.000Z","stockId":2675,"sp":14.94},{"date":"2024-03-21T16:00:00.000Z","stockId":2675,"sp":15.5},{"date":"2024-03-20T16:00:00.000Z","stockId":2675,"sp":15.82},{"date":"2024-03-19T16:00:00.000Z","stockId":2675,"sp":16.15},{"date":"2024-03-18T16:00:00.000Z","stockId":2675,"sp":15.59},{"date":"2024-03-17T16:00:00.000Z","stockId":2675,"sp":15.84},{"date":"2024-03-14T16:00:00.000Z","stockId":2675,"sp":15.77},{"date":"2024-03-13T16:00:00.000Z","stockId":2675,"sp":15.71},{"date":"2024-03-12T16:00:00.000Z","stockId":2675,"sp":14.98},{"date":"2024-03-11T16:00:00.000Z","stockId":2675,"sp":14.79},{"date":"2024-03-10T16:00:00.000Z","stockId":2675,"sp":14.61},{"date":"2024-03-07T16:00:00.000Z","stockId":2675,"sp":14.38},{"date":"2024-03-06T16:00:00.000Z","stockId":2675,"sp":14.36},{"date":"2024-03-05T16:00:00.000Z","stockId":2675,"sp":14.76},{"date":"2024-03-04T16:00:00.000Z","stockId":2675,"sp":14.95},{"date":"2024-03-03T16:00:00.000Z","stockId":2675,"sp":15.37},{"date":"2024-02-29T16:00:00.000Z","stockId":2675,"sp":15.12},{"date":"2024-02-28T16:00:00.000Z","stockId":2675,"sp":15},{"date":"2024-02-27T16:00:00.000Z","stockId":2675,"sp":14.71},{"date":"2024-02-26T16:00:00.000Z","stockId":2675,"sp":15.23},{"date":"2024-02-25T16:00:00.000Z","stockId":2675,"sp":15.2},{"date":"2024-02-22T16:00:00.000Z","stockId":2675,"sp":14.85},{"date":"2024-02-21T16:00:00.000Z","stockId":2675,"sp":14.77},{"date":"2024-02-20T16:00:00.000Z","stockId":2675,"sp":14.61},{"date":"2024-02-19T16:00:00.000Z","stockId":2675,"sp":14.84},{"date":"2024-02-18T16:00:00.000Z","stockId":2675,"sp":14.66},{"date":"2024-02-07T16:00:00.000Z","stockId":2675,"sp":14.92},{"date":"2024-02-06T16:00:00.000Z","stockId":2675,"sp":14.49},{"date":"2024-02-05T16:00:00.000Z","stockId":2675,"sp":13.99},{"date":"2024-02-04T16:00:00.000Z","stockId":2675,"sp":12.72},{"date":"2024-02-01T16:00:00.000Z","stockId":2675,"sp":13.33},{"date":"2024-01-31T16:00:00.000Z","stockId":2675,"sp":14.16},{"date":"2024-01-30T16:00:00.000Z","stockId":2675,"sp":13.89},{"date":"2024-01-29T16:00:00.000Z","stockId":2675,"sp":14.68},{"date":"2024-01-28T16:00:00.000Z","stockId":2675,"sp":15.03},{"date":"2024-01-25T16:00:00.000Z","stockId":2675,"sp":15.41},{"date":"2024-01-24T16:00:00.000Z","stockId":2675,"sp":15.92},{"date":"2024-01-23T16:00:00.000Z","stockId":2675,"sp":15.6},{"date":"2024-01-22T16:00:00.000Z","stockId":2675,"sp":15.7},{"date":"2024-01-21T16:00:00.000Z","stockId":2675,"sp":15.28},{"date":"2024-01-18T16:00:00.000Z","stockId":2675,"sp":16.6},{"date":"2024-01-17T16:00:00.000Z","stockId":2675,"sp":17.09},{"date":"2024-01-16T16:00:00.000Z","stockId":2675,"sp":17.33},{"date":"2024-01-15T16:00:00.000Z","stockId":2675,"sp":17.93},{"date":"2024-01-14T16:00:00.000Z","stockId":2675,"sp":18.01},{"date":"2024-01-11T16:00:00.000Z","stockId":2675,"sp":17.56},{"date":"2024-01-10T16:00:00.000Z","stockId":2675,"sp":17.7},{"date":"2024-01-09T16:00:00.000Z","stockId":2675,"sp":18.05},{"date":"2024-01-08T16:00:00.000Z","stockId":2675,"sp":17.41},{"date":"2024-01-07T16:00:00.000Z","stockId":2675,"sp":17.36},{"date":"2024-01-04T16:00:00.000Z","stockId":2675,"sp":17.72},{"date":"2024-01-03T16:00:00.000Z","stockId":2675,"sp":18.42},{"date":"2024-01-02T16:00:00.000Z","stockId":2675,"sp":18.38},{"date":"2024-01-01T16:00:00.000Z","stockId":2675,"sp":18.53},{"date":"2023-12-28T16:00:00.000Z","stockId":2675,"sp":18.33},{"date":"2023-12-27T16:00:00.000Z","stockId":2675,"sp":17.51},{"date":"2023-12-26T16:00:00.000Z","stockId":2675,"sp":17.76},{"date":"2023-12-25T16:00:00.000Z","stockId":2675,"sp":16.68},{"date":"2023-12-24T16:00:00.000Z","stockId":2675,"sp":17.23},{"date":"2023-12-21T16:00:00.000Z","stockId":2675,"sp":17.45},{"date":"2023-12-20T16:00:00.000Z","stockId":2675,"sp":17.8},{"date":"2023-12-19T16:00:00.000Z","stockId":2675,"sp":18.32},{"date":"2023-12-18T16:00:00.000Z","stockId":2675,"sp":18.45},{"date":"2023-12-17T16:00:00.000Z","stockId":2675,"sp":18.15},{"date":"2023-12-14T16:00:00.000Z","stockId":2675,"sp":18.12},{"date":"2023-12-13T16:00:00.000Z","stockId":2675,"sp":18.6},{"date":"2023-12-12T16:00:00.000Z","stockId":2675,"sp":18.5},{"date":"2023-12-11T16:00:00.000Z","stockId":2675,"sp":17.72},{"date":"2023-12-10T16:00:00.000Z","stockId":2675,"sp":17.74},{"date":"2023-12-07T16:00:00.000Z","stockId":2675,"sp":17.54},{"date":"2023-12-06T16:00:00.000Z","stockId":2675,"sp":17.23},{"date":"2023-12-05T16:00:00.000Z","stockId":2675,"sp":17.39},{"date":"2023-12-04T16:00:00.000Z","stockId":2675,"sp":17.2},{"date":"2023-12-03T16:00:00.000Z","stockId":2675,"sp":17.43},{"date":"2023-11-30T16:00:00.000Z","stockId":2675,"sp":17.76},{"date":"2023-11-29T16:00:00.000Z","stockId":2675,"sp":17.94},{"date":"2023-11-28T16:00:00.000Z","stockId":2675,"sp":18.08},{"date":"2023-11-27T16:00:00.000Z","stockId":2675,"sp":18.17},{"date":"2023-11-26T16:00:00.000Z","stockId":2675,"sp":17.98},{"date":"2023-11-23T16:00:00.000Z","stockId":2675,"sp":18.03},{"date":"2023-11-22T16:00:00.000Z","stockId":2675,"sp":18.38},{"date":"2023-11-21T16:00:00.000Z","stockId":2675,"sp":18},{"date":"2023-11-20T16:00:00.000Z","stockId":2675,"sp":17.99},{"date":"2023-11-19T16:00:00.000Z","stockId":2675,"sp":18.2},{"date":"2023-11-16T16:00:00.000Z","stockId":2675,"sp":18.26},{"date":"2023-11-15T16:00:00.000Z","stockId":2675,"sp":18.23},{"date":"2023-11-14T16:00:00.000Z","stockId":2675,"sp":18.55},{"date":"2023-11-13T16:00:00.000Z","stockId":2675,"sp":18.91},{"date":"2023-11-12T16:00:00.000Z","stockId":2675,"sp":18.88},{"date":"2023-11-09T16:00:00.000Z","stockId":2675,"sp":19.09},{"date":"2023-11-08T16:00:00.000Z","stockId":2675,"sp":19.25},{"date":"2023-11-07T16:00:00.000Z","stockId":2675,"sp":19.45},{"date":"2023-11-06T16:00:00.000Z","stockId":2675,"sp":17.92},{"date":"2023-11-05T16:00:00.000Z","stockId":2675,"sp":17.8},{"date":"2023-11-02T16:00:00.000Z","stockId":2675,"sp":17.7},{"date":"2023-11-01T16:00:00.000Z","stockId":2675,"sp":17.9},{"date":"2023-10-31T16:00:00.000Z","stockId":2675,"sp":18.51},{"date":"2023-10-30T16:00:00.000Z","stockId":2675,"sp":18.39},{"date":"2023-10-29T16:00:00.000Z","stockId":2675,"sp":18.6},{"date":"2023-10-26T16:00:00.000Z","stockId":2675,"sp":17.87},{"date":"2023-10-25T16:00:00.000Z","stockId":2675,"sp":17.35},{"date":"2023-10-24T16:00:00.000Z","stockId":2675,"sp":17.51},{"date":"2023-10-23T16:00:00.000Z","stockId":2675,"sp":17.58},{"date":"2023-10-22T16:00:00.000Z","stockId":2675,"sp":16.82},{"date":"2023-10-19T16:00:00.000Z","stockId":2675,"sp":16.71},{"date":"2023-10-18T16:00:00.000Z","stockId":2675,"sp":16.99},{"date":"2023-10-17T16:00:00.000Z","stockId":2675,"sp":17.45},{"date":"2023-10-16T16:00:00.000Z","stockId":2675,"sp":18.15},{"date":"2023-10-15T16:00:00.000Z","stockId":2675,"sp":18.62},{"date":"2023-10-12T16:00:00.000Z","stockId":2675,"sp":17.33},{"date":"2023-10-11T16:00:00.000Z","stockId":2675,"sp":16.71},{"date":"2023-10-10T16:00:00.000Z","stockId":2675,"sp":16.97},{"date":"2023-10-09T16:00:00.000Z","stockId":2675,"sp":16.62},{"date":"2023-10-08T16:00:00.000Z","stockId":2675,"sp":17.01},{"date":"2023-09-27T16:00:00.000Z","stockId":2675,"sp":16.63},{"date":"2023-09-26T16:00:00.000Z","stockId":2675,"sp":16.72},{"date":"2023-09-25T16:00:00.000Z","stockId":2675,"sp":16},{"date":"2023-09-24T16:00:00.000Z","stockId":2675,"sp":15.97},{"date":"2023-09-21T16:00:00.000Z","stockId":2675,"sp":15.37},{"date":"2023-09-20T16:00:00.000Z","stockId":2675,"sp":15.23},{"date":"2023-09-19T16:00:00.000Z","stockId":2675,"sp":15.37},{"date":"2023-09-18T16:00:00.000Z","stockId":2675,"sp":16.15},{"date":"2023-09-17T16:00:00.000Z","stockId":2675,"sp":15.4},{"date":"2023-09-14T16:00:00.000Z","stockId":2675,"sp":14.83},{"date":"2023-09-13T16:00:00.000Z","stockId":2675,"sp":14.26},{"date":"2023-09-12T16:00:00.000Z","stockId":2675,"sp":14.23},{"date":"2023-09-11T16:00:00.000Z","stockId":2675,"sp":14.34},{"date":"2023-09-10T16:00:00.000Z","stockId":2675,"sp":14.34},{"date":"2023-09-07T16:00:00.000Z","stockId":2675,"sp":13.68},{"date":"2023-09-06T16:00:00.000Z","stockId":2675,"sp":13.75},{"date":"2023-09-05T16:00:00.000Z","stockId":2675,"sp":13.89},{"date":"2023-09-04T16:00:00.000Z","stockId":2675,"sp":14.1},{"date":"2023-09-03T16:00:00.000Z","stockId":2675,"sp":14.18},{"date":"2023-08-31T16:00:00.000Z","stockId":2675,"sp":14.17},{"date":"2023-08-30T16:00:00.000Z","stockId":2675,"sp":14.17},{"date":"2023-08-29T16:00:00.000Z","stockId":2675,"sp":14.21},{"date":"2023-08-28T16:00:00.000Z","stockId":2675,"sp":14.33},{"date":"2023-08-27T16:00:00.000Z","stockId":2675,"sp":13.61},{"date":"2023-08-24T16:00:00.000Z","stockId":2675,"sp":13.7},{"date":"2023-08-23T16:00:00.000Z","stockId":2675,"sp":13.97},{"date":"2023-08-22T16:00:00.000Z","stockId":2675,"sp":13.15},{"date":"2023-08-21T16:00:00.000Z","stockId":2675,"sp":13.26},{"date":"2023-08-20T16:00:00.000Z","stockId":2675,"sp":13.31},{"date":"2023-08-17T16:00:00.000Z","stockId":2675,"sp":13.35},{"date":"2023-08-16T16:00:00.000Z","stockId":2675,"sp":13.58},{"date":"2023-08-15T16:00:00.000Z","stockId":2675,"sp":13.66},{"date":"2023-08-14T16:00:00.000Z","stockId":2675,"sp":13.8},{"date":"2023-08-13T16:00:00.000Z","stockId":2675,"sp":13.74},{"date":"2023-08-10T16:00:00.000Z","stockId":2675,"sp":13.66},{"date":"2023-08-09T16:00:00.000Z","stockId":2675,"sp":13.84},{"date":"2023-08-08T16:00:00.000Z","stockId":2675,"sp":14.53},{"date":"2023-08-07T16:00:00.000Z","stockId":2675,"sp":14.21},{"date":"2023-08-06T16:00:00.000Z","stockId":2675,"sp":14.04},{"date":"2023-08-03T16:00:00.000Z","stockId":2675,"sp":14.42},{"date":"2023-08-02T16:00:00.000Z","stockId":2675,"sp":14.62},{"date":"2023-08-01T16:00:00.000Z","stockId":2675,"sp":14.6},{"date":"2023-07-31T16:00:00.000Z","stockId":2675,"sp":14.85},{"date":"2023-07-30T16:00:00.000Z","stockId":2675,"sp":14.9},{"date":"2023-07-27T16:00:00.000Z","stockId":2675,"sp":15.02},{"date":"2023-07-26T16:00:00.000Z","stockId":2675,"sp":15.29},{"date":"2023-07-25T16:00:00.000Z","stockId":2675,"sp":15.13},{"date":"2023-07-24T16:00:00.000Z","stockId":2675,"sp":14.93},{"date":"2023-07-23T16:00:00.000Z","stockId":2675,"sp":15.01},{"date":"2023-07-20T16:00:00.000Z","stockId":2675,"sp":14.96},{"date":"2023-07-19T16:00:00.000Z","stockId":2675,"sp":14.96},{"date":"2023-07-18T16:00:00.000Z","stockId":2675,"sp":14.85},{"date":"2023-07-17T16:00:00.000Z","stockId":2675,"sp":14.77},{"date":"2023-07-16T16:00:00.000Z","stockId":2675,"sp":14.55},{"date":"2023-07-13T16:00:00.000Z","stockId":2675,"sp":14.55}],"dateFlag":"day"}