window.pageData = {"stock":{"_id":2727,"stockCode":"002727","exchange":"sz","market":"a","stockType":"company","followedNum":1402,"ipoDate":"2014-07-01T16:00:00.000Z","areaCode":"cn","blackenedNum":12,"provinceCode":25,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2727,"memoNum":16,"establishDate":"2000-11-07T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"一心堂","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"yxt","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"阮鸿献","blockDealDate":"2026-05-11T16:00:00.000Z","fsDatePrebooks":[],"province":{"shortName":"云南"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000370401,"stockCode":"370401","name":"医药商业","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":370401,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":17.364062446041476},"pb":{"mcw":1.1657705137021432},"ps_ttm":{"mcw":0.28874176763695075},"dyr":{"mcw":0.02555472350827377}},"staticDividendYieldRatio":0.02559904261701058},"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":2000000060204,"stockCode":"C060204","exchange":"sz","stockType":"industry","source":"cni","tickerId":60204,"name":"药品流通"}],"sw":[{"_id":2010000370000,"stockCode":"370000","name":"医药生物","stockType":"industry","exchange":"sw","tickerId":370000,"source":"sw"},{"_id":2010000370400,"stockCode":"370400","name":"医药商业","stockType":"industry","exchange":"sw","tickerId":370400,"source":"sw"},{"_id":2010000370401,"stockCode":"370401","name":"医药商业","stockType":"industry","exchange":"sw","tickerId":370401,"source":"sw"}],"sw_2021":[{"_id":2020000370000,"stockCode":"370000","name":"医药生物","stockType":"industry","exchange":"sw_2021","tickerId":370000,"source":"sw_2021"},{"_id":2020000370400,"stockCode":"370400","name":"医药商业","stockType":"industry","exchange":"sw_2021","tickerId":370400,"source":"sw_2021"},{"_id":2020000370403,"stockCode":"370403","name":"线下药店","stockType":"industry","exchange":"sw_2021","tickerId":370403,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932369,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932369","tickerId":932369,"source":"csi","name":"1000现金流","weighting":0.01297},{"_id":1000000930629,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930629","tickerId":930629,"source":"csi","name":"CSSW健康","weighting":0.01154},{"_id":1000000931588,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931588","tickerId":931588,"source":"csi","name":"1000价值稳健","weighting":0.00783},{"_id":1000000931829,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931829","tickerId":931829,"source":"csi","name":"中证回购","weighting":0.00663},{"_id":1000000980092,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980092","tickerId":980092,"source":"cni","name":"自由现金流","weighting":0.0024},{"_id":1000000932365,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932365","tickerId":932365,"source":"csi","name":"中证现金流","weighting":0.00214},{"_id":1000000930791,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930791","tickerId":930791,"source":"csi","name":"CS医药TI","weighting":0.00154},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0005},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00044},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0003},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0003},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00007},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00007}],"inclusionIndices":[],"exclusionIndices":[{"_id":1000000931829,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931829","tickerId":931829,"source":"csi","name":"中证回购","weighting":0.00663},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0005}],"profile":{"website":"http://www.hx8886.com","companyName":"一心堂药业集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2727,"type":"tr_dri","cagr_p_r_fs":-0.03586769923846411,"cagr_p_r_fys":-0.1016438805476455,"cagr_p_r_y1":-0.3121160038868728,"cagr_p_r_y3":-0.24063470420653266,"cagr_p_r_y5":-0.19860354358511767,"p_r_fs":-0.3531116218786441,"cagr_p_r_d30":-0.10164388054764517,"cagr_p_r_d60":-0.07577122430741745,"cagr_p_r_d90":-0.11810231327043641,"last_data_date":"2026-06-04T16:00:00.000Z","period_date":"2014-07-01T16:00:00.000Z","cagr_p_r_y10":-0.05621629114907478,"cagr_p_r_d14":-0.014261118075317158,"cagr_p_r_d7":-0.019014693171996666},"shnc":{"stockId":2727,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_d90":-0.06039830965653659,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":41801,"shnc_q1":-0.06039830965653659,"shnc_q2":0.11487171280738251,"shnc_q3":0.23230447215589162,"shnc_y1":0.117165994066868,"shnc_y2":0.2117988114219452,"shnc_rln":41801},"ple":{"stockId":2727,"type":"ple","ps":28890000,"ps_mc":327901500,"ps_shbt10sh_r":0.1814895396384163,"ps_sc_r":0.0493,"pc":7,"last_data_date":"2026-05-28T16:00:00.000Z"},"mtasl":{"stockId":2727,"type":"mtasl","last_data_date":"2026-06-03T16:00:00.000Z","spc":-0.0158,"mtaslb":224818579,"mtaslb_mc_r":0.051178945705119896,"mtaslb_fbc":-535160,"mtaslb_fb":222977233,"mtaslb_smc":700,"mtaslb_sb":1841346,"fb_mc_rc_d1":-0.00012182678453613019,"fb_mc_rc_d5":-0.0024545656458097,"fb_mc_rc_d20":-0.003970056257095362,"fb_mc_rc_d60":-0.0062346480783090855,"fb_mc_rc_d120":-0.008366045679724094,"sb_mc_rc_d1":-0.000004035107638880169,"sb_mc_rc_d5":-0.000015093248366615078,"sb_mc_rc_d20":0.000012372217148621866,"sb_mc_rc_d60":-0.0000782247601333121,"sb_mc_rc_d120":0.000013924415283792166,"npa_o_f_d1":-535160,"npa_o_f_d120":-37932606,"npa_o_f_d20":-18596692,"npa_o_f_d5":-11124974,"npa_o_f_d60":-30460262,"fb_mc_rc_d240":0.0019333469756184956,"npa_o_f_d240":12254082},"mm_ha":{"stockId":2727,"type":"mm_ha","mm_sh":18640472,"mm_sha":236361185,"mm_sh_cap_r":0.047441438081756264,"spc":-0.007,"mm_shc_v_r":0.9445981714401172,"mm_sh_nba_d1":51996217.75675052,"mm_sh_nba_d5":51996217.75675052,"mm_sh_nba_d20":51996217.75675052,"mm_sh_nba_d60":51996217.75675052,"mm_sh_nba_d120":-290092698.08537585,"mm_sh_nba_d240":-271258617.1068686,"mm_sh_cap_rc_d1":0.009413352539108688,"mm_sh_cap_rc_d5":0.009413352539108688,"mm_sh_cap_rc_d20":0.009413352539108688,"mm_sh_cap_rc_d60":0.009413352539108688,"mm_sh_cap_rc_d120":-0.04394333413673968,"mm_sh_nbv_d1":3740042,"mm_sh_nbv_d5":3740042,"mm_sh_nbv_d20":3740042,"mm_sh_nbv_d60":3740042,"mm_sh_nbv_d120":-17459233,"mm_sh_nbv_d240":-15627879,"mm_sh_nbp_d1":-3126112.0126950876,"mm_sh_nbp_d5":-1520780.3311330636,"mm_sh_nbp_d20":-1520780.3311330636,"mm_sh_nbp_d60":-1520780.3311330636,"mm_sh_nbp_d120":-16322293.00377903,"mm_sh_nbp_d240":-1464594.95387433,"mm_sh_nbpr_d1":-0.060121911699803084,"mm_sh_nbpr_d5":-0.0115005896081255,"mm_sh_nbpr_d20":-0.0115005896081255,"mm_sh_nbpr_d60":-0.0115005896081255,"mm_sh_nbpr_d120":-0.5734972229022118,"mm_sh_nbpr_d240":-0.01752724841755532,"mm_sh_cap_rc_d240":-0.03689771696591162,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":-0.000604410474289325,"mm_shc_v_r_d20":0.04722990857200586,"mm_shc_v_r_d240":0.00587741178675176,"mm_shc_v_r_d5":0.18891963428802344,"mm_shc_v_r_d60":0.015743302857335287,"mm_sh_cap_rc_q1":-0.00581073165753785,"mm_sh_cap_rc_q2":-0.009350541936497439,"mm_sh_cap_rc_q3":0.00016815324279673138,"mm_sh_cap_rc_q4":-0.05378563571118596,"mm_sh_nba_q1":-29190371.765403464,"mm_sh_nba_q2":-47187136.147765085,"mm_sh_nba_q3":4809081.6089854315,"mm_sh_nba_q4":-337279834.23314095,"mm_sh_nbv_q1":-2283126,"mm_sh_nbv_q2":-3673972,"mm_sh_nbv_q3":66070,"mm_sh_nbv_q4":-21133205}},"priceMetrics":{"pe_ttm":23.80843694813018,"d_pe_ttm":26.722524020937676,"pb":0.902515500330699,"pb_wo_gw":1.2301532781053575,"dyr":0.03455165865267619,"mc":6646606818.75,"mc_om":6646606818.75,"sp":11.35,"spc":0.0152,"ta":57435646,"to_r":0.01285976547908755,"cmc":4459589881,"ecmc":3433452531.85,"ecmc_psh":82138,"shn":41801},"staticDividendYieldRatio":0.03489697470078743},"shareholdersEquityChangeData":[{"_id":"6a25cd5c172e0f10154dcd12","stockId":2727,"source":"cn_info","shareholderName":"阮圣翔","declarationDate":"2026-05-13T16:00:00.000Z","date":"2026-05-11T16:00:00.000Z","changeQuantity":5803500,"sharesChangeRatio":0.00991,"priceLimit":"11.54","sharesHeldAfterChange":0.01978,"quantityHeldAfterChange":11585600,"priceFloor":11.54,"priceCeiling":11.54,"averagePrice":11.54,"stock":{"_id":2727,"stockCode":"002727","exchange":"sz","market":"a","stockType":"company","followedNum":1402,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2727,"memoNum":16,"currency":"CNY","name":"一心堂","isFollowed":false}},{"_id":"6a25cd5c172e0f10154dcd13","stockId":2727,"source":"cn_info","shareholderName":"阮爱翔","declarationDate":"2026-05-13T16:00:00.000Z","date":"2026-05-11T16:00:00.000Z","changeQuantity":5730400,"sharesChangeRatio":0.00979,"priceLimit":"11.54","sharesHeldAfterChange":0.01978,"quantityHeldAfterChange":11585600,"priceFloor":11.54,"priceCeiling":11.54,"averagePrice":11.54,"stock":{"_id":2727,"stockCode":"002727","exchange":"sz","market":"a","stockType":"company","followedNum":1402,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2727,"memoNum":16,"currency":"CNY","name":"一心堂","isFollowed":false}},{"_id":"6a25cd5c172e0f10154dcd14","stockId":2727,"source":"cn_info","shareholderName":"阮鸿献","declarationDate":"2026-05-13T16:00:00.000Z","date":"2026-05-11T16:00:00.000Z","changeQuantity":-11533900,"sharesChangeRatio":0.0197,"priceLimit":"11.54","sharesHeldAfterChange":0.27164,"quantityHeldAfterChange":159074090,"priceFloor":11.54,"priceCeiling":11.54,"averagePrice":11.54,"stock":{"_id":2727,"stockCode":"002727","exchange":"sz","market":"a","stockType":"company","followedNum":1402,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2727,"memoNum":16,"currency":"CNY","name":"一心堂","isFollowed":false}},{"_id":"696a998beef1def462abb322","stockId":2727,"source":"cn_info","shareholderName":"阮圣翔","declarationDate":"2025-12-18T16:00:00.000Z","date":"2025-12-16T16:00:00.000Z","changeQuantity":5782100,"sharesChangeRatio":0.00987,"priceLimit":"11.31","sharesHeldAfterChange":0.00987,"quantityHeldAfterChange":5782100,"priceFloor":11.31,"priceCeiling":11.31,"averagePrice":11.31,"stock":{"_id":2727,"stockCode":"002727","exchange":"sz","market":"a","stockType":"company","followedNum":1402,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2727,"memoNum":16,"currency":"CNY","name":"一心堂","isFollowed":false}},{"_id":"696a998beef1def462abb323","stockId":2727,"source":"cn_info","shareholderName":"阮爱翔","declarationDate":"2025-12-18T16:00:00.000Z","date":"2025-12-16T16:00:00.000Z","changeQuantity":5855200,"sharesChangeRatio":0.01,"priceLimit":"11.31","sharesHeldAfterChange":0.01,"quantityHeldAfterChange":5855200,"priceFloor":11.31,"priceCeiling":11.31,"averagePrice":11.31,"stock":{"_id":2727,"stockCode":"002727","exchange":"sz","market":"a","stockType":"company","followedNum":1402,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2727,"memoNum":16,"currency":"CNY","name":"一心堂","isFollowed":false}},{"_id":"696a998beef1def462abb324","stockId":2727,"source":"cn_info","shareholderName":"阮鸿献","declarationDate":"2025-12-18T16:00:00.000Z","date":"2025-12-16T16:00:00.000Z","changeQuantity":-11637300,"sharesChangeRatio":0.01987,"priceLimit":"11.31","sharesHeldAfterChange":0.29134,"quantityHeldAfterChange":170607990,"priceFloor":11.31,"priceCeiling":11.31,"averagePrice":11.31,"stock":{"_id":2727,"stockCode":"002727","exchange":"sz","market":"a","stockType":"company","followedNum":1402,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2727,"memoNum":16,"currency":"CNY","name":"一心堂","isFollowed":false}},{"_id":"6865f9a0b9bea94b61787aab","stockId":2727,"source":"cn_info","shareholderName":"张勇","declarationDate":"2023-12-22T16:00:00.000Z","date":"2023-12-20T16:00:00.000Z","changeQuantity":23800,"sharesChangeRatio":0.00004,"sharesHeldAfterChange":0.00053,"quantityHeldAfterChange":315500,"candlestickAveragePrice":22.096402660868442,"lastUpdated":"2025-07-30T09:43:55.644Z","stock":{"_id":2727,"stockCode":"002727","exchange":"sz","market":"a","stockType":"company","followedNum":1402,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2727,"memoNum":16,"currency":"CNY","name":"一心堂","isFollowed":false}},{"_id":"6865f9a0b9bea94b61787aac","stockId":2727,"source":"cn_info","shareholderName":"肖冬磊","declarationDate":"2023-12-22T16:00:00.000Z","date":"2023-12-20T16:00:00.000Z","changeQuantity":22900,"sharesChangeRatio":0.00004,"sharesHeldAfterChange":0.00011,"quantityHeldAfterChange":64900,"candlestickAveragePrice":22.096402660868442,"lastUpdated":"2025-07-30T09:43:55.647Z","stock":{"_id":2727,"stockCode":"002727","exchange":"sz","market":"a","stockType":"company","followedNum":1402,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2727,"memoNum":16,"currency":"CNY","name":"一心堂","isFollowed":false}}],"priceMetricsList":[{"stockId":2727,"date":"2026-06-04T16:00:00.000Z","sp":11.35},{"date":"2026-06-03T16:00:00.000Z","stockId":2727,"sp":11.18},{"date":"2026-06-02T16:00:00.000Z","stockId":2727,"sp":11.36},{"stockId":2727,"date":"2026-06-01T16:00:00.000Z","sp":11.7},{"date":"2026-05-31T16:00:00.000Z","stockId":2727,"sp":11.92},{"date":"2026-05-28T16:00:00.000Z","stockId":2727,"sp":11.57},{"date":"2026-05-27T16:00:00.000Z","stockId":2727,"sp":11.36},{"stockId":2727,"date":"2026-05-26T16:00:00.000Z","sp":11.54},{"date":"2026-05-25T16:00:00.000Z","stockId":2727,"sp":11.56},{"stockId":2727,"date":"2026-05-24T16:00:00.000Z","sp":11.47},{"stockId":2727,"date":"2026-05-21T16:00:00.000Z","sp":11.72},{"stockId":2727,"date":"2026-05-20T16:00:00.000Z","sp":11.86},{"date":"2026-05-19T16:00:00.000Z","stockId":2727,"sp":12.11},{"stockId":2727,"date":"2026-05-18T16:00:00.000Z","sp":12.42},{"date":"2026-05-17T16:00:00.000Z","stockId":2727,"sp":12.33},{"stockId":2727,"date":"2026-05-14T16:00:00.000Z","sp":12.93},{"date":"2026-05-13T16:00:00.000Z","stockId":2727,"sp":13.04},{"date":"2026-05-12T16:00:00.000Z","stockId":2727,"sp":12.77},{"date":"2026-05-11T16:00:00.000Z","stockId":2727,"sp":12.71},{"stockId":2727,"date":"2026-05-10T16:00:00.000Z","sp":12.92},{"stockId":2727,"date":"2026-05-07T16:00:00.000Z","sp":12.78},{"stockId":2727,"date":"2026-05-06T16:00:00.000Z","sp":12.73},{"stockId":2727,"date":"2026-05-05T16:00:00.000Z","sp":12.86},{"stockId":2727,"date":"2026-04-29T16:00:00.000Z","sp":12.68},{"date":"2026-04-28T16:00:00.000Z","stockId":2727,"sp":12.75},{"date":"2026-04-27T16:00:00.000Z","stockId":2727,"sp":12.25},{"date":"2026-04-26T16:00:00.000Z","stockId":2727,"sp":12.38},{"date":"2026-04-23T16:00:00.000Z","stockId":2727,"sp":12.54},{"stockId":2727,"date":"2026-04-22T16:00:00.000Z","sp":12.68},{"stockId":2727,"date":"2026-04-21T16:00:00.000Z","sp":12.56},{"stockId":2727,"date":"2026-04-20T16:00:00.000Z","sp":12.5},{"stockId":2727,"date":"2026-04-19T16:00:00.000Z","sp":12.52},{"date":"2026-04-16T16:00:00.000Z","stockId":2727,"sp":12.5},{"date":"2026-04-15T16:00:00.000Z","stockId":2727,"sp":12.66},{"date":"2026-04-14T16:00:00.000Z","stockId":2727,"sp":12.7},{"stockId":2727,"date":"2026-04-13T16:00:00.000Z","sp":12.45},{"stockId":2727,"date":"2026-04-12T16:00:00.000Z","sp":12.43},{"stockId":2727,"date":"2026-04-09T16:00:00.000Z","sp":12.56},{"stockId":2727,"date":"2026-04-08T16:00:00.000Z","sp":12.54},{"stockId":2727,"date":"2026-04-07T16:00:00.000Z","sp":12.9},{"stockId":2727,"date":"2026-04-06T16:00:00.000Z","sp":12.54},{"date":"2026-04-02T16:00:00.000Z","stockId":2727,"sp":12.5},{"date":"2026-04-01T16:00:00.000Z","stockId":2727,"sp":12.91},{"stockId":2727,"date":"2026-03-31T16:00:00.000Z","sp":12.85},{"stockId":2727,"date":"2026-03-30T16:00:00.000Z","sp":12.68},{"stockId":2727,"date":"2026-03-29T16:00:00.000Z","sp":12.77},{"stockId":2727,"date":"2026-03-26T16:00:00.000Z","sp":12.58},{"date":"2026-03-25T16:00:00.000Z","stockId":2727,"sp":12.38},{"stockId":2727,"date":"2026-03-24T16:00:00.000Z","sp":12.43},{"date":"2026-03-23T16:00:00.000Z","stockId":2727,"sp":12.36},{"date":"2026-03-22T16:00:00.000Z","stockId":2727,"sp":11.98},{"stockId":2727,"date":"2026-03-19T16:00:00.000Z","sp":12.72},{"stockId":2727,"date":"2026-03-18T16:00:00.000Z","sp":12.9},{"stockId":2727,"date":"2026-03-17T16:00:00.000Z","sp":13.19},{"date":"2026-03-16T16:00:00.000Z","stockId":2727,"sp":13.11},{"date":"2026-03-15T16:00:00.000Z","stockId":2727,"sp":13.19},{"stockId":2727,"date":"2026-03-12T16:00:00.000Z","sp":13.2},{"date":"2026-03-11T16:00:00.000Z","stockId":2727,"sp":13.12},{"date":"2026-03-10T16:00:00.000Z","stockId":2727,"sp":13.2},{"date":"2026-03-09T16:00:00.000Z","stockId":2727,"sp":13.23},{"stockId":2727,"date":"2026-03-08T16:00:00.000Z","sp":13.21},{"date":"2026-03-05T16:00:00.000Z","stockId":2727,"sp":13.1},{"date":"2026-03-04T16:00:00.000Z","stockId":2727,"sp":12.94},{"stockId":2727,"date":"2026-03-03T16:00:00.000Z","sp":12.81},{"stockId":2727,"date":"2026-03-02T16:00:00.000Z","sp":13.04},{"stockId":2727,"date":"2026-03-01T16:00:00.000Z","sp":13.16},{"stockId":2727,"date":"2026-02-26T16:00:00.000Z","sp":13.57},{"stockId":2727,"date":"2026-02-25T16:00:00.000Z","sp":13.53},{"stockId":2727,"date":"2026-02-24T16:00:00.000Z","sp":13.73},{"date":"2026-02-23T16:00:00.000Z","stockId":2727,"sp":13.58},{"stockId":2727,"date":"2026-02-12T16:00:00.000Z","sp":13.54},{"date":"2026-02-11T16:00:00.000Z","stockId":2727,"sp":13.7},{"stockId":2727,"date":"2026-02-10T16:00:00.000Z","sp":13.87},{"stockId":2727,"date":"2026-02-09T16:00:00.000Z","sp":14.09},{"date":"2026-02-08T16:00:00.000Z","stockId":2727,"sp":14.38},{"date":"2026-02-05T16:00:00.000Z","stockId":2727,"sp":13.95},{"date":"2026-02-04T16:00:00.000Z","stockId":2727,"sp":14.13},{"date":"2026-02-03T16:00:00.000Z","stockId":2727,"sp":14.05},{"stockId":2727,"date":"2026-02-02T16:00:00.000Z","sp":13.89},{"stockId":2727,"date":"2026-02-01T16:00:00.000Z","sp":13.74},{"stockId":2727,"date":"2026-01-29T16:00:00.000Z","sp":14.06},{"date":"2026-01-28T16:00:00.000Z","stockId":2727,"sp":14.09},{"date":"2026-01-27T16:00:00.000Z","stockId":2727,"sp":14.09},{"date":"2026-01-26T16:00:00.000Z","stockId":2727,"sp":14},{"date":"2026-01-25T16:00:00.000Z","stockId":2727,"sp":13.89},{"date":"2026-01-22T16:00:00.000Z","stockId":2727,"sp":14.04},{"stockId":2727,"date":"2026-01-21T16:00:00.000Z","sp":13.65},{"date":"2026-01-20T16:00:00.000Z","stockId":2727,"sp":13.45},{"stockId":2727,"date":"2026-01-19T16:00:00.000Z","sp":13.58},{"stockId":2727,"date":"2026-01-18T16:00:00.000Z","sp":13.55},{"date":"2026-01-15T16:00:00.000Z","stockId":2727,"sp":13.22},{"date":"2026-01-14T16:00:00.000Z","stockId":2727,"sp":13.48},{"date":"2026-01-13T16:00:00.000Z","stockId":2727,"sp":13.62},{"date":"2026-01-12T16:00:00.000Z","stockId":2727,"sp":13.57},{"stockId":2727,"date":"2026-01-11T16:00:00.000Z","sp":13.4},{"stockId":2727,"date":"2026-01-08T16:00:00.000Z","sp":13.3},{"date":"2026-01-07T16:00:00.000Z","stockId":2727,"sp":13.22},{"date":"2026-01-06T16:00:00.000Z","stockId":2727,"sp":13.08},{"date":"2026-01-05T16:00:00.000Z","stockId":2727,"sp":13.18},{"date":"2026-01-04T16:00:00.000Z","stockId":2727,"sp":13.11},{"date":"2025-12-30T16:00:00.000Z","stockId":2727,"sp":12.86},{"date":"2025-12-29T16:00:00.000Z","stockId":2727,"sp":13.13},{"date":"2025-12-28T16:00:00.000Z","stockId":2727,"sp":13.37},{"date":"2025-12-25T16:00:00.000Z","stockId":2727,"sp":13.6},{"date":"2025-12-24T16:00:00.000Z","stockId":2727,"sp":13.69},{"date":"2025-12-23T16:00:00.000Z","stockId":2727,"sp":13.68},{"date":"2025-12-22T16:00:00.000Z","stockId":2727,"sp":13.7},{"date":"2025-12-21T16:00:00.000Z","stockId":2727,"sp":13.9},{"date":"2025-12-18T16:00:00.000Z","stockId":2727,"sp":13.99},{"date":"2025-12-17T16:00:00.000Z","stockId":2727,"sp":13.93},{"date":"2025-12-16T16:00:00.000Z","stockId":2727,"sp":12.66},{"date":"2025-12-15T16:00:00.000Z","stockId":2727,"sp":12.49},{"date":"2025-12-14T16:00:00.000Z","stockId":2727,"sp":12.56},{"date":"2025-12-11T16:00:00.000Z","stockId":2727,"sp":12.56},{"date":"2025-12-10T16:00:00.000Z","stockId":2727,"sp":12.66},{"date":"2025-12-09T16:00:00.000Z","stockId":2727,"sp":13.01},{"date":"2025-12-08T16:00:00.000Z","stockId":2727,"sp":12.92},{"date":"2025-12-07T16:00:00.000Z","stockId":2727,"sp":13.01},{"date":"2025-12-04T16:00:00.000Z","stockId":2727,"sp":13.07},{"date":"2025-12-03T16:00:00.000Z","stockId":2727,"sp":13.03},{"date":"2025-12-02T16:00:00.000Z","stockId":2727,"sp":13.18},{"date":"2025-12-01T16:00:00.000Z","stockId":2727,"sp":13.14},{"date":"2025-11-30T16:00:00.000Z","stockId":2727,"sp":13.05},{"date":"2025-11-27T16:00:00.000Z","stockId":2727,"sp":12.99},{"date":"2025-11-26T16:00:00.000Z","stockId":2727,"sp":12.95},{"date":"2025-11-25T16:00:00.000Z","stockId":2727,"sp":13.03},{"date":"2025-11-24T16:00:00.000Z","stockId":2727,"sp":12.93},{"date":"2025-11-23T16:00:00.000Z","stockId":2727,"sp":12.82},{"date":"2025-11-20T16:00:00.000Z","stockId":2727,"sp":12.67},{"date":"2025-11-19T16:00:00.000Z","stockId":2727,"sp":13.31},{"date":"2025-11-18T16:00:00.000Z","stockId":2727,"sp":13.48},{"date":"2025-11-17T16:00:00.000Z","stockId":2727,"sp":13.71},{"date":"2025-11-16T16:00:00.000Z","stockId":2727,"sp":13.82},{"date":"2025-11-13T16:00:00.000Z","stockId":2727,"sp":14.17},{"date":"2025-11-12T16:00:00.000Z","stockId":2727,"sp":14.07},{"date":"2025-11-11T16:00:00.000Z","stockId":2727,"sp":14.04},{"date":"2025-11-10T16:00:00.000Z","stockId":2727,"sp":13.86},{"date":"2025-11-09T16:00:00.000Z","stockId":2727,"sp":13.78},{"date":"2025-11-06T16:00:00.000Z","stockId":2727,"sp":13.54},{"date":"2025-11-05T16:00:00.000Z","stockId":2727,"sp":13.43},{"date":"2025-11-04T16:00:00.000Z","stockId":2727,"sp":13.4},{"date":"2025-11-03T16:00:00.000Z","stockId":2727,"sp":13.4},{"date":"2025-11-02T16:00:00.000Z","stockId":2727,"sp":13.37},{"date":"2025-10-30T16:00:00.000Z","stockId":2727,"sp":13.41},{"date":"2025-10-29T16:00:00.000Z","stockId":2727,"sp":13.77},{"date":"2025-10-28T16:00:00.000Z","stockId":2727,"sp":13.81},{"date":"2025-10-27T16:00:00.000Z","stockId":2727,"sp":13.94},{"date":"2025-10-26T16:00:00.000Z","stockId":2727,"sp":13.93},{"date":"2025-10-23T16:00:00.000Z","stockId":2727,"sp":13.87},{"date":"2025-10-22T16:00:00.000Z","stockId":2727,"sp":14.15},{"date":"2025-10-21T16:00:00.000Z","stockId":2727,"sp":13.98},{"date":"2025-10-20T16:00:00.000Z","stockId":2727,"sp":13.99},{"date":"2025-10-19T16:00:00.000Z","stockId":2727,"sp":13.88},{"date":"2025-10-16T16:00:00.000Z","stockId":2727,"sp":13.86},{"date":"2025-10-15T16:00:00.000Z","stockId":2727,"sp":13.98},{"date":"2025-10-14T16:00:00.000Z","stockId":2727,"sp":14.06},{"date":"2025-10-13T16:00:00.000Z","stockId":2727,"sp":13.83},{"date":"2025-10-12T16:00:00.000Z","stockId":2727,"sp":13.74},{"date":"2025-10-09T16:00:00.000Z","stockId":2727,"sp":14.04},{"date":"2025-10-08T16:00:00.000Z","stockId":2727,"sp":13.9},{"date":"2025-09-29T16:00:00.000Z","stockId":2727,"sp":13.92},{"date":"2025-09-28T16:00:00.000Z","stockId":2727,"sp":13.92},{"date":"2025-09-25T16:00:00.000Z","stockId":2727,"sp":13.99},{"date":"2025-09-24T16:00:00.000Z","stockId":2727,"sp":14.13},{"date":"2025-09-23T16:00:00.000Z","stockId":2727,"sp":14.44},{"date":"2025-09-22T16:00:00.000Z","stockId":2727,"sp":14.35},{"date":"2025-09-21T16:00:00.000Z","stockId":2727,"sp":14.28},{"date":"2025-09-18T16:00:00.000Z","stockId":2727,"sp":14.49},{"date":"2025-09-17T16:00:00.000Z","stockId":2727,"sp":14.67},{"date":"2025-09-16T16:00:00.000Z","stockId":2727,"sp":14.98},{"date":"2025-09-15T16:00:00.000Z","stockId":2727,"sp":14.97},{"date":"2025-09-14T16:00:00.000Z","stockId":2727,"sp":14.98},{"date":"2025-09-11T16:00:00.000Z","stockId":2727,"sp":15.07},{"date":"2025-09-10T16:00:00.000Z","stockId":2727,"sp":15.15},{"date":"2025-09-09T16:00:00.000Z","stockId":2727,"sp":15.14},{"date":"2025-09-08T16:00:00.000Z","stockId":2727,"sp":15.18},{"date":"2025-09-07T16:00:00.000Z","stockId":2727,"sp":15.22},{"date":"2025-09-04T16:00:00.000Z","stockId":2727,"sp":14.96},{"date":"2025-09-03T16:00:00.000Z","stockId":2727,"sp":14.98},{"date":"2025-09-02T16:00:00.000Z","stockId":2727,"sp":14.73},{"date":"2025-09-01T16:00:00.000Z","stockId":2727,"sp":14.98},{"date":"2025-08-31T16:00:00.000Z","stockId":2727,"sp":14.94},{"date":"2025-08-28T16:00:00.000Z","stockId":2727,"sp":14.69},{"date":"2025-08-27T16:00:00.000Z","stockId":2727,"sp":14.64},{"date":"2025-08-26T16:00:00.000Z","stockId":2727,"sp":14.74},{"date":"2025-08-25T16:00:00.000Z","stockId":2727,"sp":15.28},{"date":"2025-08-24T16:00:00.000Z","stockId":2727,"sp":15.16},{"date":"2025-08-21T16:00:00.000Z","stockId":2727,"sp":15.16},{"date":"2025-08-20T16:00:00.000Z","stockId":2727,"sp":15.25},{"date":"2025-08-19T16:00:00.000Z","stockId":2727,"sp":15.32},{"date":"2025-08-18T16:00:00.000Z","stockId":2727,"sp":15.35},{"date":"2025-08-17T16:00:00.000Z","stockId":2727,"sp":15.08},{"date":"2025-08-14T16:00:00.000Z","stockId":2727,"sp":14.97},{"date":"2025-08-13T16:00:00.000Z","stockId":2727,"sp":14.72},{"date":"2025-08-12T16:00:00.000Z","stockId":2727,"sp":14.99},{"date":"2025-08-11T16:00:00.000Z","stockId":2727,"sp":14.99},{"date":"2025-08-10T16:00:00.000Z","stockId":2727,"sp":15.2},{"date":"2025-08-07T16:00:00.000Z","stockId":2727,"sp":14.91},{"date":"2025-08-06T16:00:00.000Z","stockId":2727,"sp":14.91},{"date":"2025-08-05T16:00:00.000Z","stockId":2727,"sp":15.01},{"date":"2025-08-04T16:00:00.000Z","stockId":2727,"sp":15.01},{"date":"2025-08-03T16:00:00.000Z","stockId":2727,"sp":15},{"date":"2025-07-31T16:00:00.000Z","stockId":2727,"sp":15.13},{"date":"2025-07-30T16:00:00.000Z","stockId":2727,"sp":14.98},{"date":"2025-07-29T16:00:00.000Z","stockId":2727,"sp":15.48},{"date":"2025-07-28T16:00:00.000Z","stockId":2727,"sp":15.16},{"date":"2025-07-27T16:00:00.000Z","stockId":2727,"sp":15.41},{"date":"2025-07-24T16:00:00.000Z","stockId":2727,"sp":15.02},{"date":"2025-07-23T16:00:00.000Z","stockId":2727,"sp":14.94},{"date":"2025-07-22T16:00:00.000Z","stockId":2727,"sp":14.64},{"date":"2025-07-21T16:00:00.000Z","stockId":2727,"sp":14.56},{"date":"2025-07-20T16:00:00.000Z","stockId":2727,"sp":14.62},{"date":"2025-07-17T16:00:00.000Z","stockId":2727,"sp":14.6},{"date":"2025-07-16T16:00:00.000Z","stockId":2727,"sp":15.03},{"date":"2025-07-15T16:00:00.000Z","stockId":2727,"sp":15.79},{"date":"2025-07-14T16:00:00.000Z","stockId":2727,"sp":15.9},{"date":"2025-07-13T16:00:00.000Z","stockId":2727,"sp":16.45},{"date":"2025-07-10T16:00:00.000Z","stockId":2727,"sp":16.21},{"date":"2025-07-09T16:00:00.000Z","stockId":2727,"sp":16.33},{"date":"2025-07-08T16:00:00.000Z","stockId":2727,"sp":16.09},{"date":"2025-07-07T16:00:00.000Z","stockId":2727,"sp":16.22},{"date":"2025-07-06T16:00:00.000Z","stockId":2727,"sp":16.39},{"date":"2025-07-03T16:00:00.000Z","stockId":2727,"sp":16.57},{"date":"2025-07-02T16:00:00.000Z","stockId":2727,"sp":16.52},{"date":"2025-07-01T16:00:00.000Z","stockId":2727,"sp":16.57},{"date":"2025-06-30T16:00:00.000Z","stockId":2727,"sp":16.11},{"date":"2025-06-29T16:00:00.000Z","stockId":2727,"sp":16.34},{"date":"2025-06-26T16:00:00.000Z","stockId":2727,"sp":15.7},{"date":"2025-06-25T16:00:00.000Z","stockId":2727,"sp":15.67},{"date":"2025-06-24T16:00:00.000Z","stockId":2727,"sp":15.78},{"date":"2025-06-23T16:00:00.000Z","stockId":2727,"sp":15.84},{"date":"2025-06-22T16:00:00.000Z","stockId":2727,"sp":15.88},{"date":"2025-06-19T16:00:00.000Z","stockId":2727,"sp":15.98},{"date":"2025-06-18T16:00:00.000Z","stockId":2727,"sp":16.02},{"date":"2025-06-17T16:00:00.000Z","stockId":2727,"sp":16.75},{"date":"2025-06-16T16:00:00.000Z","stockId":2727,"sp":17.02},{"date":"2025-06-15T16:00:00.000Z","stockId":2727,"sp":17.24},{"date":"2025-06-12T16:00:00.000Z","stockId":2727,"sp":17.5},{"date":"2025-06-11T16:00:00.000Z","stockId":2727,"sp":17.75},{"date":"2025-06-10T16:00:00.000Z","stockId":2727,"sp":16.14},{"date":"2025-06-09T16:00:00.000Z","stockId":2727,"sp":16.78},{"date":"2025-06-08T16:00:00.000Z","stockId":2727,"sp":16.86},{"date":"2025-06-05T16:00:00.000Z","stockId":2727,"sp":16.17},{"date":"2025-06-04T16:00:00.000Z","stockId":2727,"sp":17.03},{"date":"2025-06-03T16:00:00.000Z","stockId":2727,"sp":17.43},{"date":"2025-06-02T16:00:00.000Z","stockId":2727,"sp":17.8},{"date":"2025-05-29T16:00:00.000Z","stockId":2727,"sp":16.88},{"date":"2025-05-28T16:00:00.000Z","stockId":2727,"sp":17.28},{"date":"2025-05-27T16:00:00.000Z","stockId":2727,"sp":17.21},{"date":"2025-05-26T16:00:00.000Z","stockId":2727,"sp":17.87},{"date":"2025-05-25T16:00:00.000Z","stockId":2727,"sp":18.85},{"date":"2025-05-22T16:00:00.000Z","stockId":2727,"sp":19.01},{"date":"2025-05-21T16:00:00.000Z","stockId":2727,"sp":17.28},{"date":"2025-05-20T16:00:00.000Z","stockId":2727,"sp":17.19},{"date":"2025-05-19T16:00:00.000Z","stockId":2727,"sp":15.63},{"date":"2025-05-18T16:00:00.000Z","stockId":2727,"sp":14.21},{"date":"2025-05-15T16:00:00.000Z","stockId":2727,"sp":13.78},{"date":"2025-05-14T16:00:00.000Z","stockId":2727,"sp":13.74},{"date":"2025-05-13T16:00:00.000Z","stockId":2727,"sp":13.86},{"date":"2025-05-12T16:00:00.000Z","stockId":2727,"sp":14.07},{"date":"2025-05-11T16:00:00.000Z","stockId":2727,"sp":14.01},{"date":"2025-05-08T16:00:00.000Z","stockId":2727,"sp":14.19},{"date":"2025-05-07T16:00:00.000Z","stockId":2727,"sp":13.87},{"date":"2025-05-06T16:00:00.000Z","stockId":2727,"sp":14.03},{"date":"2025-05-05T16:00:00.000Z","stockId":2727,"sp":14.17},{"date":"2025-04-29T16:00:00.000Z","stockId":2727,"sp":14.19},{"date":"2025-04-28T16:00:00.000Z","stockId":2727,"sp":14.1},{"date":"2025-04-27T16:00:00.000Z","stockId":2727,"sp":14.3},{"date":"2025-04-24T16:00:00.000Z","stockId":2727,"sp":13.35},{"date":"2025-04-23T16:00:00.000Z","stockId":2727,"sp":13.28},{"date":"2025-04-22T16:00:00.000Z","stockId":2727,"sp":13.25},{"date":"2025-04-21T16:00:00.000Z","stockId":2727,"sp":13.3},{"date":"2025-04-20T16:00:00.000Z","stockId":2727,"sp":13.05},{"date":"2025-04-17T16:00:00.000Z","stockId":2727,"sp":12.92},{"date":"2025-04-16T16:00:00.000Z","stockId":2727,"sp":13.09},{"date":"2025-04-15T16:00:00.000Z","stockId":2727,"sp":13.15},{"date":"2025-04-14T16:00:00.000Z","stockId":2727,"sp":13.22},{"date":"2025-04-13T16:00:00.000Z","stockId":2727,"sp":12.92},{"date":"2025-04-10T16:00:00.000Z","stockId":2727,"sp":12.69},{"date":"2025-04-09T16:00:00.000Z","stockId":2727,"sp":12.85},{"date":"2025-04-08T16:00:00.000Z","stockId":2727,"sp":12.68},{"date":"2025-04-07T16:00:00.000Z","stockId":2727,"sp":12.4},{"date":"2025-04-06T16:00:00.000Z","stockId":2727,"sp":11.81},{"date":"2025-04-02T16:00:00.000Z","stockId":2727,"sp":13.12},{"date":"2025-04-01T16:00:00.000Z","stockId":2727,"sp":13.03},{"date":"2025-03-31T16:00:00.000Z","stockId":2727,"sp":13.02},{"date":"2025-03-30T16:00:00.000Z","stockId":2727,"sp":12.7},{"date":"2025-03-27T16:00:00.000Z","stockId":2727,"sp":12.89},{"date":"2025-03-26T16:00:00.000Z","stockId":2727,"sp":13.04},{"date":"2025-03-25T16:00:00.000Z","stockId":2727,"sp":12.92},{"date":"2025-03-24T16:00:00.000Z","stockId":2727,"sp":12.85},{"date":"2025-03-23T16:00:00.000Z","stockId":2727,"sp":12.75},{"date":"2025-03-20T16:00:00.000Z","stockId":2727,"sp":12.96},{"date":"2025-03-19T16:00:00.000Z","stockId":2727,"sp":13.34},{"date":"2025-03-18T16:00:00.000Z","stockId":2727,"sp":13.48},{"date":"2025-03-17T16:00:00.000Z","stockId":2727,"sp":13.58},{"date":"2025-03-16T16:00:00.000Z","stockId":2727,"sp":13.51},{"date":"2025-03-13T16:00:00.000Z","stockId":2727,"sp":13.63},{"date":"2025-03-12T16:00:00.000Z","stockId":2727,"sp":13.33},{"date":"2025-03-11T16:00:00.000Z","stockId":2727,"sp":13.3},{"date":"2025-03-10T16:00:00.000Z","stockId":2727,"sp":13.33},{"date":"2025-03-09T16:00:00.000Z","stockId":2727,"sp":13.49},{"date":"2025-03-06T16:00:00.000Z","stockId":2727,"sp":13.05},{"date":"2025-03-05T16:00:00.000Z","stockId":2727,"sp":13.09},{"date":"2025-03-04T16:00:00.000Z","stockId":2727,"sp":13.11},{"date":"2025-03-03T16:00:00.000Z","stockId":2727,"sp":13.34},{"date":"2025-03-02T16:00:00.000Z","stockId":2727,"sp":13.16},{"date":"2025-02-27T16:00:00.000Z","stockId":2727,"sp":12.99},{"date":"2025-02-26T16:00:00.000Z","stockId":2727,"sp":13.12},{"date":"2025-02-25T16:00:00.000Z","stockId":2727,"sp":13},{"date":"2025-02-24T16:00:00.000Z","stockId":2727,"sp":12.83},{"date":"2025-02-23T16:00:00.000Z","stockId":2727,"sp":12.98},{"date":"2025-02-20T16:00:00.000Z","stockId":2727,"sp":13.05},{"date":"2025-02-19T16:00:00.000Z","stockId":2727,"sp":13.26},{"date":"2025-02-18T16:00:00.000Z","stockId":2727,"sp":12.84},{"date":"2025-02-17T16:00:00.000Z","stockId":2727,"sp":12.73},{"date":"2025-02-16T16:00:00.000Z","stockId":2727,"sp":13},{"date":"2025-02-13T16:00:00.000Z","stockId":2727,"sp":13.09},{"date":"2025-02-12T16:00:00.000Z","stockId":2727,"sp":12.92},{"date":"2025-02-11T16:00:00.000Z","stockId":2727,"sp":12.82},{"date":"2025-02-10T16:00:00.000Z","stockId":2727,"sp":12.69},{"date":"2025-02-09T16:00:00.000Z","stockId":2727,"sp":12.81},{"date":"2025-02-06T16:00:00.000Z","stockId":2727,"sp":12.63},{"date":"2025-02-05T16:00:00.000Z","stockId":2727,"sp":12.45},{"date":"2025-02-04T16:00:00.000Z","stockId":2727,"sp":12.38},{"date":"2025-01-26T16:00:00.000Z","stockId":2727,"sp":12.46},{"date":"2025-01-23T16:00:00.000Z","stockId":2727,"sp":12.27},{"date":"2025-01-22T16:00:00.000Z","stockId":2727,"sp":12.23},{"date":"2025-01-21T16:00:00.000Z","stockId":2727,"sp":12.13},{"date":"2025-01-20T16:00:00.000Z","stockId":2727,"sp":12.25},{"date":"2025-01-19T16:00:00.000Z","stockId":2727,"sp":12.26},{"date":"2025-01-16T16:00:00.000Z","stockId":2727,"sp":12.23},{"date":"2025-01-15T16:00:00.000Z","stockId":2727,"sp":12.12},{"date":"2025-01-14T16:00:00.000Z","stockId":2727,"sp":12.08},{"date":"2025-01-13T16:00:00.000Z","stockId":2727,"sp":12.24},{"date":"2025-01-12T16:00:00.000Z","stockId":2727,"sp":12},{"date":"2025-01-09T16:00:00.000Z","stockId":2727,"sp":11.87},{"date":"2025-01-08T16:00:00.000Z","stockId":2727,"sp":12.14},{"date":"2025-01-07T16:00:00.000Z","stockId":2727,"sp":12.21},{"date":"2025-01-06T16:00:00.000Z","stockId":2727,"sp":12.41},{"date":"2025-01-05T16:00:00.000Z","stockId":2727,"sp":12.56},{"date":"2025-01-02T16:00:00.000Z","stockId":2727,"sp":12.31},{"date":"2025-01-01T16:00:00.000Z","stockId":2727,"sp":12.66},{"date":"2024-12-30T16:00:00.000Z","stockId":2727,"sp":13.02},{"date":"2024-12-29T16:00:00.000Z","stockId":2727,"sp":13.36},{"date":"2024-12-26T16:00:00.000Z","stockId":2727,"sp":13.6},{"date":"2024-12-25T16:00:00.000Z","stockId":2727,"sp":13.52},{"date":"2024-12-24T16:00:00.000Z","stockId":2727,"sp":13.63},{"date":"2024-12-23T16:00:00.000Z","stockId":2727,"sp":13.71},{"date":"2024-12-22T16:00:00.000Z","stockId":2727,"sp":13.57},{"date":"2024-12-19T16:00:00.000Z","stockId":2727,"sp":13.95},{"date":"2024-12-18T16:00:00.000Z","stockId":2727,"sp":13.9},{"date":"2024-12-17T16:00:00.000Z","stockId":2727,"sp":14},{"date":"2024-12-16T16:00:00.000Z","stockId":2727,"sp":14.07},{"date":"2024-12-15T16:00:00.000Z","stockId":2727,"sp":14.59},{"date":"2024-12-12T16:00:00.000Z","stockId":2727,"sp":14.67},{"date":"2024-12-11T16:00:00.000Z","stockId":2727,"sp":14.92},{"date":"2024-12-10T16:00:00.000Z","stockId":2727,"sp":14.48},{"date":"2024-12-09T16:00:00.000Z","stockId":2727,"sp":14.32},{"date":"2024-12-08T16:00:00.000Z","stockId":2727,"sp":14.3},{"date":"2024-12-05T16:00:00.000Z","stockId":2727,"sp":14.32},{"date":"2024-12-04T16:00:00.000Z","stockId":2727,"sp":14.09},{"date":"2024-12-03T16:00:00.000Z","stockId":2727,"sp":13.88},{"date":"2024-12-02T16:00:00.000Z","stockId":2727,"sp":14.13},{"date":"2024-12-01T16:00:00.000Z","stockId":2727,"sp":14.24},{"date":"2024-11-28T16:00:00.000Z","stockId":2727,"sp":14},{"date":"2024-11-27T16:00:00.000Z","stockId":2727,"sp":13.98},{"date":"2024-11-26T16:00:00.000Z","stockId":2727,"sp":13.89},{"date":"2024-11-25T16:00:00.000Z","stockId":2727,"sp":13.67},{"date":"2024-11-24T16:00:00.000Z","stockId":2727,"sp":13.66},{"date":"2024-11-21T16:00:00.000Z","stockId":2727,"sp":13.58},{"date":"2024-11-20T16:00:00.000Z","stockId":2727,"sp":14.18},{"date":"2024-11-19T16:00:00.000Z","stockId":2727,"sp":14.3},{"date":"2024-11-18T16:00:00.000Z","stockId":2727,"sp":14.29},{"date":"2024-11-17T16:00:00.000Z","stockId":2727,"sp":14.17},{"date":"2024-11-14T16:00:00.000Z","stockId":2727,"sp":14.23},{"date":"2024-11-13T16:00:00.000Z","stockId":2727,"sp":14.43},{"date":"2024-11-12T16:00:00.000Z","stockId":2727,"sp":14.85},{"date":"2024-11-11T16:00:00.000Z","stockId":2727,"sp":15.12},{"date":"2024-11-10T16:00:00.000Z","stockId":2727,"sp":14.79},{"date":"2024-11-07T16:00:00.000Z","stockId":2727,"sp":14.77},{"date":"2024-11-06T16:00:00.000Z","stockId":2727,"sp":15.18},{"date":"2024-11-05T16:00:00.000Z","stockId":2727,"sp":14.89},{"date":"2024-11-04T16:00:00.000Z","stockId":2727,"sp":14.68},{"date":"2024-11-03T16:00:00.000Z","stockId":2727,"sp":14.58},{"date":"2024-10-31T16:00:00.000Z","stockId":2727,"sp":14.58},{"date":"2024-10-30T16:00:00.000Z","stockId":2727,"sp":13.42},{"date":"2024-10-29T16:00:00.000Z","stockId":2727,"sp":13.44},{"date":"2024-10-28T16:00:00.000Z","stockId":2727,"sp":13.64},{"date":"2024-10-27T16:00:00.000Z","stockId":2727,"sp":14.11},{"date":"2024-10-24T16:00:00.000Z","stockId":2727,"sp":13.87},{"date":"2024-10-23T16:00:00.000Z","stockId":2727,"sp":13.56},{"date":"2024-10-22T16:00:00.000Z","stockId":2727,"sp":13.75},{"date":"2024-10-21T16:00:00.000Z","stockId":2727,"sp":13.9},{"date":"2024-10-20T16:00:00.000Z","stockId":2727,"sp":13.52},{"date":"2024-10-17T16:00:00.000Z","stockId":2727,"sp":13.47},{"date":"2024-10-16T16:00:00.000Z","stockId":2727,"sp":13.12},{"date":"2024-10-15T16:00:00.000Z","stockId":2727,"sp":13.34},{"date":"2024-10-14T16:00:00.000Z","stockId":2727,"sp":13.2},{"date":"2024-10-13T16:00:00.000Z","stockId":2727,"sp":13.53},{"date":"2024-10-10T16:00:00.000Z","stockId":2727,"sp":13.25},{"date":"2024-10-09T16:00:00.000Z","stockId":2727,"sp":13.9},{"date":"2024-10-08T16:00:00.000Z","stockId":2727,"sp":14},{"date":"2024-10-07T16:00:00.000Z","stockId":2727,"sp":15.42},{"date":"2024-09-29T16:00:00.000Z","stockId":2727,"sp":14.93},{"date":"2024-09-26T16:00:00.000Z","stockId":2727,"sp":13.57},{"date":"2024-09-25T16:00:00.000Z","stockId":2727,"sp":12.81},{"date":"2024-09-24T16:00:00.000Z","stockId":2727,"sp":12.16},{"date":"2024-09-23T16:00:00.000Z","stockId":2727,"sp":11.99},{"date":"2024-09-22T16:00:00.000Z","stockId":2727,"sp":11.33},{"date":"2024-09-19T16:00:00.000Z","stockId":2727,"sp":11.51},{"date":"2024-09-18T16:00:00.000Z","stockId":2727,"sp":11.65},{"date":"2024-09-17T16:00:00.000Z","stockId":2727,"sp":11.16},{"date":"2024-09-12T16:00:00.000Z","stockId":2727,"sp":11.09},{"date":"2024-09-11T16:00:00.000Z","stockId":2727,"sp":11.26},{"date":"2024-09-10T16:00:00.000Z","stockId":2727,"sp":11.49},{"date":"2024-09-09T16:00:00.000Z","stockId":2727,"sp":11.6},{"date":"2024-09-08T16:00:00.000Z","stockId":2727,"sp":11.96},{"date":"2024-09-05T16:00:00.000Z","stockId":2727,"sp":12.18},{"date":"2024-09-04T16:00:00.000Z","stockId":2727,"sp":12.71},{"date":"2024-09-03T16:00:00.000Z","stockId":2727,"sp":12.22},{"date":"2024-09-02T16:00:00.000Z","stockId":2727,"sp":11.69},{"date":"2024-09-01T16:00:00.000Z","stockId":2727,"sp":11.33},{"date":"2024-08-29T16:00:00.000Z","stockId":2727,"sp":12.14},{"date":"2024-08-28T16:00:00.000Z","stockId":2727,"sp":11.7},{"date":"2024-08-27T16:00:00.000Z","stockId":2727,"sp":11.41},{"date":"2024-08-26T16:00:00.000Z","stockId":2727,"sp":11.4},{"date":"2024-08-25T16:00:00.000Z","stockId":2727,"sp":11.58},{"date":"2024-08-22T16:00:00.000Z","stockId":2727,"sp":11.6},{"date":"2024-08-21T16:00:00.000Z","stockId":2727,"sp":11.66},{"date":"2024-08-20T16:00:00.000Z","stockId":2727,"sp":11.93},{"date":"2024-08-19T16:00:00.000Z","stockId":2727,"sp":12.12},{"date":"2024-08-18T16:00:00.000Z","stockId":2727,"sp":12.49},{"date":"2024-08-15T16:00:00.000Z","stockId":2727,"sp":12.63},{"date":"2024-08-14T16:00:00.000Z","stockId":2727,"sp":12.73},{"date":"2024-08-13T16:00:00.000Z","stockId":2727,"sp":12.72},{"date":"2024-08-12T16:00:00.000Z","stockId":2727,"sp":12.99},{"date":"2024-08-11T16:00:00.000Z","stockId":2727,"sp":13.13},{"date":"2024-08-08T16:00:00.000Z","stockId":2727,"sp":13.1},{"date":"2024-08-07T16:00:00.000Z","stockId":2727,"sp":13.48},{"date":"2024-08-06T16:00:00.000Z","stockId":2727,"sp":13.38},{"date":"2024-08-05T16:00:00.000Z","stockId":2727,"sp":13.62},{"date":"2024-08-04T16:00:00.000Z","stockId":2727,"sp":13.47},{"date":"2024-08-01T16:00:00.000Z","stockId":2727,"sp":13.32},{"date":"2024-07-31T16:00:00.000Z","stockId":2727,"sp":13.37},{"date":"2024-07-30T16:00:00.000Z","stockId":2727,"sp":13.77},{"date":"2024-07-29T16:00:00.000Z","stockId":2727,"sp":13.41},{"date":"2024-07-28T16:00:00.000Z","stockId":2727,"sp":13.37},{"date":"2024-07-25T16:00:00.000Z","stockId":2727,"sp":13.52},{"date":"2024-07-24T16:00:00.000Z","stockId":2727,"sp":13.46},{"date":"2024-07-23T16:00:00.000Z","stockId":2727,"sp":13.18},{"date":"2024-07-22T16:00:00.000Z","stockId":2727,"sp":13.27},{"date":"2024-07-21T16:00:00.000Z","stockId":2727,"sp":13.54},{"date":"2024-07-18T16:00:00.000Z","stockId":2727,"sp":13.62},{"date":"2024-07-17T16:00:00.000Z","stockId":2727,"sp":13.55},{"date":"2024-07-16T16:00:00.000Z","stockId":2727,"sp":13.49},{"date":"2024-07-15T16:00:00.000Z","stockId":2727,"sp":13.24},{"date":"2024-07-14T16:00:00.000Z","stockId":2727,"sp":13.35},{"date":"2024-07-11T16:00:00.000Z","stockId":2727,"sp":13.54},{"date":"2024-07-10T16:00:00.000Z","stockId":2727,"sp":13.89},{"date":"2024-07-09T16:00:00.000Z","stockId":2727,"sp":13.6},{"date":"2024-07-08T16:00:00.000Z","stockId":2727,"sp":14.09},{"date":"2024-07-07T16:00:00.000Z","stockId":2727,"sp":14.36},{"date":"2024-07-04T16:00:00.000Z","stockId":2727,"sp":14.84},{"date":"2024-07-03T16:00:00.000Z","stockId":2727,"sp":14.67},{"date":"2024-07-02T16:00:00.000Z","stockId":2727,"sp":15.03},{"date":"2024-07-01T16:00:00.000Z","stockId":2727,"sp":15.39},{"date":"2024-06-30T16:00:00.000Z","stockId":2727,"sp":15.59},{"date":"2024-06-27T16:00:00.000Z","stockId":2727,"sp":15.09},{"date":"2024-06-26T16:00:00.000Z","stockId":2727,"sp":15.5},{"sp":15.81,"stockId":2727,"date":"2024-06-25T16:00:00.000Z"},{"sp":15.46,"stockId":2727,"date":"2024-06-24T16:00:00.000Z"},{"sp":15.44,"stockId":2727,"date":"2024-06-23T16:00:00.000Z"},{"sp":15.86,"stockId":2727,"date":"2024-06-20T16:00:00.000Z"},{"sp":15.61,"stockId":2727,"date":"2024-06-19T16:00:00.000Z"},{"sp":16.01,"stockId":2727,"date":"2024-06-18T16:00:00.000Z"},{"sp":16.47,"stockId":2727,"date":"2024-06-17T16:00:00.000Z"},{"sp":16.59,"stockId":2727,"date":"2024-06-16T16:00:00.000Z"},{"sp":16.7,"stockId":2727,"date":"2024-06-13T16:00:00.000Z"},{"sp":16.82,"stockId":2727,"date":"2024-06-12T16:00:00.000Z"},{"sp":17.38,"stockId":2727,"date":"2024-06-11T16:00:00.000Z"},{"sp":18.02,"stockId":2727,"date":"2024-06-10T16:00:00.000Z"},{"sp":17.95,"stockId":2727,"date":"2024-06-06T16:00:00.000Z"},{"sp":18.25,"stockId":2727,"date":"2024-06-05T16:00:00.000Z"},{"sp":18.74,"stockId":2727,"date":"2024-06-04T16:00:00.000Z"},{"sp":19.08,"stockId":2727,"date":"2024-06-03T16:00:00.000Z"},{"sp":18.98,"stockId":2727,"date":"2024-06-02T16:00:00.000Z"},{"sp":20.75,"stockId":2727,"date":"2024-05-30T16:00:00.000Z"},{"sp":20.86,"stockId":2727,"date":"2024-05-29T16:00:00.000Z"},{"sp":21.28,"stockId":2727,"date":"2024-05-28T16:00:00.000Z"},{"sp":21.49,"stockId":2727,"date":"2024-05-27T16:00:00.000Z"},{"sp":21.82,"stockId":2727,"date":"2024-05-26T16:00:00.000Z"},{"sp":22.02,"stockId":2727,"date":"2024-05-23T16:00:00.000Z"},{"sp":22.12,"stockId":2727,"date":"2024-05-22T16:00:00.000Z"},{"sp":22.69,"stockId":2727,"date":"2024-05-21T16:00:00.000Z"},{"sp":23.07,"stockId":2727,"date":"2024-05-20T16:00:00.000Z"},{"sp":22.75,"stockId":2727,"date":"2024-05-19T16:00:00.000Z"},{"sp":22.65,"stockId":2727,"date":"2024-05-16T16:00:00.000Z"},{"sp":22.74,"stockId":2727,"date":"2024-05-15T16:00:00.000Z"},{"sp":22.84,"stockId":2727,"date":"2024-05-14T16:00:00.000Z"},{"sp":22.9,"stockId":2727,"date":"2024-05-13T16:00:00.000Z"},{"sp":22.74,"stockId":2727,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2727,"sp":21.89},{"date":"2024-05-08T16:00:00.000Z","stockId":2727,"sp":22.16},{"date":"2024-05-07T16:00:00.000Z","stockId":2727,"sp":21.46},{"date":"2024-05-06T16:00:00.000Z","stockId":2727,"sp":21.55},{"date":"2024-05-05T16:00:00.000Z","stockId":2727,"sp":21.84},{"date":"2024-04-29T16:00:00.000Z","stockId":2727,"sp":21.08},{"date":"2024-04-28T16:00:00.000Z","stockId":2727,"sp":20.86},{"date":"2024-04-25T16:00:00.000Z","stockId":2727,"sp":19.74},{"date":"2024-04-24T16:00:00.000Z","stockId":2727,"sp":19.71},{"date":"2024-04-23T16:00:00.000Z","stockId":2727,"sp":19.85},{"date":"2024-04-22T16:00:00.000Z","stockId":2727,"sp":20.03},{"date":"2024-04-21T16:00:00.000Z","stockId":2727,"sp":20.2},{"date":"2024-04-18T16:00:00.000Z","stockId":2727,"sp":20.52},{"date":"2024-04-17T16:00:00.000Z","stockId":2727,"sp":20.64},{"date":"2024-04-16T16:00:00.000Z","stockId":2727,"sp":20.5},{"date":"2024-04-15T16:00:00.000Z","stockId":2727,"sp":20.28},{"date":"2024-04-14T16:00:00.000Z","stockId":2727,"sp":20.72},{"date":"2024-04-11T16:00:00.000Z","stockId":2727,"sp":20.13},{"date":"2024-04-10T16:00:00.000Z","stockId":2727,"sp":20.27},{"date":"2024-04-09T16:00:00.000Z","stockId":2727,"sp":20.1},{"date":"2024-04-08T16:00:00.000Z","stockId":2727,"sp":20.06},{"date":"2024-04-07T16:00:00.000Z","stockId":2727,"sp":19.3},{"date":"2024-04-02T16:00:00.000Z","stockId":2727,"sp":19.34},{"date":"2024-04-01T16:00:00.000Z","stockId":2727,"sp":19.2},{"date":"2024-03-31T16:00:00.000Z","stockId":2727,"sp":19.33},{"date":"2024-03-28T16:00:00.000Z","stockId":2727,"sp":19.08},{"date":"2024-03-27T16:00:00.000Z","stockId":2727,"sp":19.2},{"date":"2024-03-26T16:00:00.000Z","stockId":2727,"sp":18.96},{"date":"2024-03-25T16:00:00.000Z","stockId":2727,"sp":19.25},{"date":"2024-03-24T16:00:00.000Z","stockId":2727,"sp":19.4},{"date":"2024-03-21T16:00:00.000Z","stockId":2727,"sp":19.29},{"date":"2024-03-20T16:00:00.000Z","stockId":2727,"sp":19.26},{"date":"2024-03-19T16:00:00.000Z","stockId":2727,"sp":18.67},{"date":"2024-03-18T16:00:00.000Z","stockId":2727,"sp":18.57},{"date":"2024-03-17T16:00:00.000Z","stockId":2727,"sp":19.21},{"date":"2024-03-14T16:00:00.000Z","stockId":2727,"sp":19.08},{"date":"2024-03-13T16:00:00.000Z","stockId":2727,"sp":19.25},{"date":"2024-03-12T16:00:00.000Z","stockId":2727,"sp":19.61},{"date":"2024-03-11T16:00:00.000Z","stockId":2727,"sp":19.61},{"date":"2024-03-10T16:00:00.000Z","stockId":2727,"sp":19.03},{"date":"2024-03-07T16:00:00.000Z","stockId":2727,"sp":18.55},{"date":"2024-03-06T16:00:00.000Z","stockId":2727,"sp":18.49},{"date":"2024-03-05T16:00:00.000Z","stockId":2727,"sp":18.8},{"date":"2024-03-04T16:00:00.000Z","stockId":2727,"sp":18.93},{"date":"2024-03-03T16:00:00.000Z","stockId":2727,"sp":19.22},{"date":"2024-02-29T16:00:00.000Z","stockId":2727,"sp":19.38},{"date":"2024-02-28T16:00:00.000Z","stockId":2727,"sp":19.58},{"date":"2024-02-27T16:00:00.000Z","stockId":2727,"sp":19.13},{"date":"2024-02-26T16:00:00.000Z","stockId":2727,"sp":19.8},{"date":"2024-02-25T16:00:00.000Z","stockId":2727,"sp":19.48},{"date":"2024-02-22T16:00:00.000Z","stockId":2727,"sp":19.3},{"date":"2024-02-21T16:00:00.000Z","stockId":2727,"sp":19.06},{"date":"2024-02-20T16:00:00.000Z","stockId":2727,"sp":19.04},{"date":"2024-02-19T16:00:00.000Z","stockId":2727,"sp":18.84},{"date":"2024-02-18T16:00:00.000Z","stockId":2727,"sp":18.95},{"date":"2024-02-07T16:00:00.000Z","stockId":2727,"sp":19.09},{"date":"2024-02-06T16:00:00.000Z","stockId":2727,"sp":19.27},{"date":"2024-02-05T16:00:00.000Z","stockId":2727,"sp":18.65},{"date":"2024-02-04T16:00:00.000Z","stockId":2727,"sp":17.27},{"date":"2024-02-01T16:00:00.000Z","stockId":2727,"sp":17.68},{"date":"2024-01-31T16:00:00.000Z","stockId":2727,"sp":18.15},{"date":"2024-01-30T16:00:00.000Z","stockId":2727,"sp":18.46},{"date":"2024-01-29T16:00:00.000Z","stockId":2727,"sp":18.94},{"date":"2024-01-28T16:00:00.000Z","stockId":2727,"sp":19.74},{"date":"2024-01-25T16:00:00.000Z","stockId":2727,"sp":19.56},{"date":"2024-01-24T16:00:00.000Z","stockId":2727,"sp":20.17},{"date":"2024-01-23T16:00:00.000Z","stockId":2727,"sp":19.71},{"date":"2024-01-22T16:00:00.000Z","stockId":2727,"sp":19.73},{"date":"2024-01-21T16:00:00.000Z","stockId":2727,"sp":19.53},{"date":"2024-01-18T16:00:00.000Z","stockId":2727,"sp":20.8},{"date":"2024-01-17T16:00:00.000Z","stockId":2727,"sp":21.13},{"date":"2024-01-16T16:00:00.000Z","stockId":2727,"sp":21.28},{"date":"2024-01-15T16:00:00.000Z","stockId":2727,"sp":21.73},{"date":"2024-01-14T16:00:00.000Z","stockId":2727,"sp":22.09},{"date":"2024-01-11T16:00:00.000Z","stockId":2727,"sp":22},{"date":"2024-01-10T16:00:00.000Z","stockId":2727,"sp":22.39},{"date":"2024-01-09T16:00:00.000Z","stockId":2727,"sp":22.32},{"date":"2024-01-08T16:00:00.000Z","stockId":2727,"sp":22.59},{"date":"2024-01-07T16:00:00.000Z","stockId":2727,"sp":22.61},{"date":"2024-01-04T16:00:00.000Z","stockId":2727,"sp":23.35},{"date":"2024-01-03T16:00:00.000Z","stockId":2727,"sp":23.89},{"date":"2024-01-02T16:00:00.000Z","stockId":2727,"sp":24},{"date":"2024-01-01T16:00:00.000Z","stockId":2727,"sp":23.94},{"date":"2023-12-28T16:00:00.000Z","stockId":2727,"sp":23.16},{"date":"2023-12-27T16:00:00.000Z","stockId":2727,"sp":23},{"date":"2023-12-26T16:00:00.000Z","stockId":2727,"sp":23.27},{"date":"2023-12-25T16:00:00.000Z","stockId":2727,"sp":22.4},{"date":"2023-12-24T16:00:00.000Z","stockId":2727,"sp":22.72},{"date":"2023-12-21T16:00:00.000Z","stockId":2727,"sp":22.26},{"date":"2023-12-20T16:00:00.000Z","stockId":2727,"sp":22.26},{"date":"2023-12-19T16:00:00.000Z","stockId":2727,"sp":22.35},{"date":"2023-12-18T16:00:00.000Z","stockId":2727,"sp":22.25},{"date":"2023-12-17T16:00:00.000Z","stockId":2727,"sp":22.65},{"date":"2023-12-14T16:00:00.000Z","stockId":2727,"sp":22.94},{"date":"2023-12-13T16:00:00.000Z","stockId":2727,"sp":23.49},{"date":"2023-12-12T16:00:00.000Z","stockId":2727,"sp":23.73},{"date":"2023-12-11T16:00:00.000Z","stockId":2727,"sp":24.07},{"date":"2023-12-10T16:00:00.000Z","stockId":2727,"sp":24.12},{"date":"2023-12-07T16:00:00.000Z","stockId":2727,"sp":23.77},{"date":"2023-12-06T16:00:00.000Z","stockId":2727,"sp":23.71},{"date":"2023-12-05T16:00:00.000Z","stockId":2727,"sp":24.01},{"date":"2023-12-04T16:00:00.000Z","stockId":2727,"sp":24.47},{"date":"2023-12-03T16:00:00.000Z","stockId":2727,"sp":25.02},{"date":"2023-11-30T16:00:00.000Z","stockId":2727,"sp":25.42},{"date":"2023-11-29T16:00:00.000Z","stockId":2727,"sp":25.54},{"date":"2023-11-28T16:00:00.000Z","stockId":2727,"sp":25.42},{"date":"2023-11-27T16:00:00.000Z","stockId":2727,"sp":25.9},{"date":"2023-11-26T16:00:00.000Z","stockId":2727,"sp":26.22},{"date":"2023-11-23T16:00:00.000Z","stockId":2727,"sp":25.98},{"date":"2023-11-22T16:00:00.000Z","stockId":2727,"sp":24.95},{"date":"2023-11-21T16:00:00.000Z","stockId":2727,"sp":24.57},{"date":"2023-11-20T16:00:00.000Z","stockId":2727,"sp":25.03},{"date":"2023-11-19T16:00:00.000Z","stockId":2727,"sp":25.04},{"date":"2023-11-16T16:00:00.000Z","stockId":2727,"sp":24.64},{"date":"2023-11-15T16:00:00.000Z","stockId":2727,"sp":24.33},{"date":"2023-11-14T16:00:00.000Z","stockId":2727,"sp":24.84},{"date":"2023-11-13T16:00:00.000Z","stockId":2727,"sp":25.31},{"date":"2023-11-12T16:00:00.000Z","stockId":2727,"sp":24.94},{"date":"2023-11-09T16:00:00.000Z","stockId":2727,"sp":25.59},{"date":"2023-11-08T16:00:00.000Z","stockId":2727,"sp":23.26},{"date":"2023-11-07T16:00:00.000Z","stockId":2727,"sp":22.84},{"date":"2023-11-06T16:00:00.000Z","stockId":2727,"sp":22.02},{"date":"2023-11-05T16:00:00.000Z","stockId":2727,"sp":22.59},{"date":"2023-11-02T16:00:00.000Z","stockId":2727,"sp":22.44},{"date":"2023-11-01T16:00:00.000Z","stockId":2727,"sp":22.24},{"date":"2023-10-31T16:00:00.000Z","stockId":2727,"sp":21.98},{"date":"2023-10-30T16:00:00.000Z","stockId":2727,"sp":21.29},{"date":"2023-10-29T16:00:00.000Z","stockId":2727,"sp":23.14},{"date":"2023-10-26T16:00:00.000Z","stockId":2727,"sp":22.39},{"date":"2023-10-25T16:00:00.000Z","stockId":2727,"sp":21.31},{"date":"2023-10-24T16:00:00.000Z","stockId":2727,"sp":21.04},{"date":"2023-10-23T16:00:00.000Z","stockId":2727,"sp":21.3},{"date":"2023-10-22T16:00:00.000Z","stockId":2727,"sp":20.99},{"date":"2023-10-19T16:00:00.000Z","stockId":2727,"sp":21.29},{"date":"2023-10-18T16:00:00.000Z","stockId":2727,"sp":21.59},{"date":"2023-10-17T16:00:00.000Z","stockId":2727,"sp":21.77},{"date":"2023-10-16T16:00:00.000Z","stockId":2727,"sp":22.18},{"date":"2023-10-15T16:00:00.000Z","stockId":2727,"sp":22.23},{"date":"2023-10-12T16:00:00.000Z","stockId":2727,"sp":22.42},{"date":"2023-10-11T16:00:00.000Z","stockId":2727,"sp":22.63},{"date":"2023-10-10T16:00:00.000Z","stockId":2727,"sp":22.68},{"date":"2023-10-09T16:00:00.000Z","stockId":2727,"sp":22.48},{"date":"2023-10-08T16:00:00.000Z","stockId":2727,"sp":22.89},{"date":"2023-09-27T16:00:00.000Z","stockId":2727,"sp":23.19},{"date":"2023-09-26T16:00:00.000Z","stockId":2727,"sp":23.33},{"date":"2023-09-25T16:00:00.000Z","stockId":2727,"sp":23.14},{"date":"2023-09-24T16:00:00.000Z","stockId":2727,"sp":23.24},{"date":"2023-09-21T16:00:00.000Z","stockId":2727,"sp":23.22},{"date":"2023-09-20T16:00:00.000Z","stockId":2727,"sp":23.04},{"date":"2023-09-19T16:00:00.000Z","stockId":2727,"sp":23.27},{"date":"2023-09-18T16:00:00.000Z","stockId":2727,"sp":23.48},{"date":"2023-09-17T16:00:00.000Z","stockId":2727,"sp":23.26},{"date":"2023-09-14T16:00:00.000Z","stockId":2727,"sp":23.2},{"date":"2023-09-13T16:00:00.000Z","stockId":2727,"sp":23.1},{"date":"2023-09-12T16:00:00.000Z","stockId":2727,"sp":23.14},{"date":"2023-09-11T16:00:00.000Z","stockId":2727,"sp":23.38},{"date":"2023-09-10T16:00:00.000Z","stockId":2727,"sp":22.67},{"date":"2023-09-07T16:00:00.000Z","stockId":2727,"sp":21.81},{"date":"2023-09-06T16:00:00.000Z","stockId":2727,"sp":22.11},{"date":"2023-09-05T16:00:00.000Z","stockId":2727,"sp":22.34},{"date":"2023-09-04T16:00:00.000Z","stockId":2727,"sp":22.66},{"date":"2023-09-03T16:00:00.000Z","stockId":2727,"sp":22.48},{"date":"2023-08-31T16:00:00.000Z","stockId":2727,"sp":22.32},{"date":"2023-08-30T16:00:00.000Z","stockId":2727,"sp":22.67},{"date":"2023-08-29T16:00:00.000Z","stockId":2727,"sp":22.88},{"date":"2023-08-28T16:00:00.000Z","stockId":2727,"sp":23.25},{"date":"2023-08-27T16:00:00.000Z","stockId":2727,"sp":22.83},{"date":"2023-08-24T16:00:00.000Z","stockId":2727,"sp":22.75},{"date":"2023-08-23T16:00:00.000Z","stockId":2727,"sp":22.73},{"date":"2023-08-22T16:00:00.000Z","stockId":2727,"sp":22.96},{"date":"2023-08-21T16:00:00.000Z","stockId":2727,"sp":23.07},{"date":"2023-08-20T16:00:00.000Z","stockId":2727,"sp":23.53},{"date":"2023-08-17T16:00:00.000Z","stockId":2727,"sp":23.47},{"date":"2023-08-16T16:00:00.000Z","stockId":2727,"sp":24.4},{"date":"2023-08-15T16:00:00.000Z","stockId":2727,"sp":24.5},{"date":"2023-08-14T16:00:00.000Z","stockId":2727,"sp":25.18},{"date":"2023-08-13T16:00:00.000Z","stockId":2727,"sp":25.13},{"date":"2023-08-10T16:00:00.000Z","stockId":2727,"sp":25.13},{"date":"2023-08-09T16:00:00.000Z","stockId":2727,"sp":25.2},{"date":"2023-08-08T16:00:00.000Z","stockId":2727,"sp":26.09},{"date":"2023-08-07T16:00:00.000Z","stockId":2727,"sp":26.21},{"date":"2023-08-06T16:00:00.000Z","stockId":2727,"sp":25.83},{"date":"2023-08-03T16:00:00.000Z","stockId":2727,"sp":26.48},{"date":"2023-08-02T16:00:00.000Z","stockId":2727,"sp":26.55},{"date":"2023-08-01T16:00:00.000Z","stockId":2727,"sp":25.18},{"date":"2023-07-31T16:00:00.000Z","stockId":2727,"sp":25.21},{"date":"2023-07-30T16:00:00.000Z","stockId":2727,"sp":25.63},{"date":"2023-07-27T16:00:00.000Z","stockId":2727,"sp":25.38},{"date":"2023-07-26T16:00:00.000Z","stockId":2727,"sp":25.34},{"date":"2023-07-25T16:00:00.000Z","stockId":2727,"sp":25.4},{"date":"2023-07-24T16:00:00.000Z","stockId":2727,"sp":25.04},{"date":"2023-07-23T16:00:00.000Z","stockId":2727,"sp":25.09},{"date":"2023-07-20T16:00:00.000Z","stockId":2727,"sp":25.2},{"date":"2023-07-19T16:00:00.000Z","stockId":2727,"sp":25},{"date":"2023-07-18T16:00:00.000Z","stockId":2727,"sp":25},{"date":"2023-07-17T16:00:00.000Z","stockId":2727,"sp":24.62},{"date":"2023-07-16T16:00:00.000Z","stockId":2727,"sp":24.8},{"date":"2023-07-13T16:00:00.000Z","stockId":2727,"sp":24.93},{"date":"2023-07-12T16:00:00.000Z","stockId":2727,"sp":25.28},{"date":"2023-07-11T16:00:00.000Z","stockId":2727,"sp":25.04},{"date":"2023-07-10T16:00:00.000Z","stockId":2727,"sp":25.3},{"date":"2023-07-09T16:00:00.000Z","stockId":2727,"sp":25.28},{"date":"2023-07-06T16:00:00.000Z","stockId":2727,"sp":25.35},{"date":"2023-07-05T16:00:00.000Z","stockId":2727,"sp":24.88},{"date":"2023-07-04T16:00:00.000Z","stockId":2727,"sp":25.35},{"date":"2023-07-03T16:00:00.000Z","stockId":2727,"sp":25.53},{"date":"2023-07-02T16:00:00.000Z","stockId":2727,"sp":25.85},{"date":"2023-06-29T16:00:00.000Z","stockId":2727,"sp":26.4},{"date":"2023-06-28T16:00:00.000Z","stockId":2727,"sp":26.15},{"date":"2023-06-27T16:00:00.000Z","stockId":2727,"sp":26.42},{"date":"2023-06-26T16:00:00.000Z","stockId":2727,"sp":26.32},{"date":"2023-06-25T16:00:00.000Z","stockId":2727,"sp":26.37},{"date":"2023-06-20T16:00:00.000Z","stockId":2727,"sp":26.67},{"date":"2023-06-19T16:00:00.000Z","stockId":2727,"sp":26.87},{"date":"2023-06-18T16:00:00.000Z","stockId":2727,"sp":27.12},{"date":"2023-06-15T16:00:00.000Z","stockId":2727,"sp":27.72},{"date":"2023-06-14T16:00:00.000Z","stockId":2727,"sp":28},{"date":"2023-06-13T16:00:00.000Z","stockId":2727,"sp":27.7},{"date":"2023-06-12T16:00:00.000Z","stockId":2727,"sp":26.36},{"date":"2023-06-11T16:00:00.000Z","stockId":2727,"sp":26.66},{"date":"2023-06-08T16:00:00.000Z","stockId":2727,"sp":26.87}],"dateFlag":"day"}