window.pageData = {"stock":{"_id":2773,"stockCode":"002773","exchange":"sz","market":"a","stockType":"company","followedNum":5454,"ipoDate":"2015-06-25T16:00:00.000Z","areaCode":"cn","blackenedNum":13,"provinceCode":23,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2773,"memoNum":23,"establishDate":"1996-10-02T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"康弘药业","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"khyy","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"柯尊洪;钟建荣;柯潇","fsDatePrebooks":[],"province":{"shortName":"四川"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000370301,"stockCode":"370301","name":"生物制品","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":370301,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":398.55949694179355},"pb":{"mcw":2.484332972554878},"ps_ttm":{"mcw":5.515949323004747},"dyr":{"mcw":0.01119250149846928}},"staticDividendYieldRatio":0.011200448469119245},"industryGroup":{"cni":[{"_id":2000000000006,"stockCode":"C06","exchange":"sz","stockType":"industry","source":"cni","tickerId":6,"name":"医药卫生"},{"_id":2000000000602,"stockCode":"C0602","exchange":"sz","stockType":"industry","source":"cni","tickerId":602,"name":"制药"},{"_id":2000000060203,"stockCode":"C060203","exchange":"sz","stockType":"industry","source":"cni","tickerId":60203,"name":"中药"}],"sw":[{"_id":2010000370000,"stockCode":"370000","name":"医药生物","stockType":"industry","exchange":"sw","tickerId":370000,"source":"sw"},{"_id":2010000370300,"stockCode":"370300","name":"生物制品","stockType":"industry","exchange":"sw","tickerId":370300,"source":"sw"},{"_id":2010000370301,"stockCode":"370301","name":"生物制品","stockType":"industry","exchange":"sw","tickerId":370301,"source":"sw"}],"sw_2021":[{"_id":2020000370000,"stockCode":"370000","name":"医药生物","stockType":"industry","exchange":"sw_2021","tickerId":370000,"source":"sw_2021"},{"_id":2020000370300,"stockCode":"370300","name":"生物制品","stockType":"industry","exchange":"sw_2021","tickerId":370300,"source":"sw_2021"},{"_id":2020000370304,"stockCode":"370304","name":"其他生物制品","stockType":"industry","exchange":"sw_2021","tickerId":370304,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931992,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931992","tickerId":931992,"source":"csi","name":"疫苗生物","weighting":0.02157},{"_id":1000000000857,"stockCode":"000857","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":857,"name":"500医药","weighting":0.01226},{"_id":1000000931484,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931484","tickerId":931484,"source":"csi","name":"CS医药创新","weighting":0.0122},{"_id":1000000930726,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930726","tickerId":930726,"source":"csi","name":"CS生医","weighting":0.01148},{"_id":1000000930743,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930743","tickerId":930743,"source":"csi","name":"中证生科","weighting":0.01037},{"_id":1000000930629,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930629","tickerId":930629,"source":"csi","name":"CSSW健康","weighting":0.009},{"_id":1000000931152,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931152","tickerId":931152,"source":"csi","name":"CS创新药","weighting":0.009},{"_id":1000000931165,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931165","tickerId":931165,"source":"csi","name":"新兴科技100","weighting":0.00858},{"_id":1000000000978,"stockCode":"000978","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":978,"name":"医药100","weighting":0.00822},{"_id":1000000931140,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931140","tickerId":931140,"source":"csi","name":"医药50","weighting":0.00796},{"_id":1000000932367,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932367","tickerId":932367,"source":"csi","name":"500现金流","weighting":0.00692},{"_id":1000000931166,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931166","tickerId":931166,"source":"csi","name":"医药健康100","weighting":0.00684},{"_id":1000000000814,"stockCode":"000814","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":814,"name":"细分医药","weighting":0.00652},{"_id":1000000000841,"stockCode":"000841","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":841,"name":"800医药","weighting":0.00631},{"_id":1000000931590,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931590","tickerId":931590,"source":"csi","name":"500成长创新","weighting":0.00583},{"_id":1000000930838,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930838","tickerId":930838,"source":"csi","name":"CS高股息","weighting":0.00535},{"_id":1000000000933,"stockCode":"000933","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":933,"name":"中证医药","weighting":0.00484},{"_id":1000000931409,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931409","tickerId":931409,"source":"csi","name":"SHS创新药","weighting":0.00464},{"_id":1000000000808,"stockCode":"000808","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":808,"name":"医药生物","weighting":0.00427},{"_id":1000000930939,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930939","tickerId":930939,"source":"csi","name":"500质量","weighting":0.00421},{"_id":1000000399394,"stockCode":"399394","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399394,"name":"国证医药","weighting":0.0042},{"_id":1000000000991,"stockCode":"000991","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":991,"name":"全指医药","weighting":0.00385},{"_id":1000000399377,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399377","tickerId":399377,"source":"cni","name":"小盘价值","weighting":0.0038},{"_id":1000000930791,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930791","tickerId":930791,"source":"csi","name":"CS医药TI","weighting":0.00319},{"_id":1000000399376,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399376","tickerId":399376,"source":"cni","name":"小盘成长","weighting":0.0028},{"_id":1000000931187,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931187","tickerId":931187,"source":"csi","name":"科技100","weighting":0.00255},{"_id":1000000931442,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931442","tickerId":931442,"source":"csi","name":"SHS科技100","weighting":0.00181},{"_id":1000000399005,"stockCode":"399005","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399005,"name":"中小板指","weighting":0.0016},{"_id":1000000000982,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000982","tickerId":982,"source":"csi","name":"500等权","weighting":0.00139},{"_id":1000000931159,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931159","tickerId":931159,"source":"csi","name":"创新100","weighting":0.00136},{"_id":1000000399624,"stockCode":"399624","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399624,"name":"中创400","weighting":0.0013},{"_id":1000000000963,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000963","tickerId":963,"source":"csi","name":"中证下游","weighting":0.00114},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0011},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0011},{"_id":1000000399316,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399316","tickerId":399316,"source":"cni","name":"巨潮小盘","weighting":0.001},{"_id":1000000000842,"stockCode":"000842","stockType":"index","exchange":"csi","source":"csi","areaCode":"cn","tickerId":842,"name":"800等权","weighting":0.0009},{"_id":1000000000905,"stockCode":"000905","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":905,"name":"中证500","weighting":0.00086},{"_id":1000000399371,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399371","tickerId":399371,"source":"cni","name":"国证价值","weighting":0.0007},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0006},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0005},{"_id":1000000399007,"stockCode":"399007","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399007,"name":"深证300","weighting":0.0005},{"_id":1000000399370,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399370","tickerId":399370,"source":"cni","name":"国证成长","weighting":0.0005},{"_id":1000000000907,"stockCode":"000907","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":907,"name":"中证700","weighting":0.00045},{"_id":1000000930820,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930820","tickerId":930820,"source":"csi","name":"CS高端制","weighting":0.00045},{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":906,"name":"中证800","weighting":0.00025},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0002},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00016},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00016}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":null,"companyName":"成都康弘药业集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2773,"type":"tr_dri","cagr_p_r_fs":0.013673972162866033,"cagr_p_r_fys":-0.29929929929929966,"cagr_p_r_y1":-0.2758241043051919,"cagr_p_r_y3":0.021726097857179605,"cagr_p_r_y5":-0.002333789388919927,"p_r_fs":0.15994471743490846,"cagr_p_r_d30":-0.1559485530546625,"cagr_p_r_d60":-0.2621222768798316,"cagr_p_r_d90":-0.2818057455540359,"last_data_date":"2026-05-28T16:00:00.000Z","cagr_p_r_y10":-0.03646040870815481,"period_date":"2015-06-25T16:00:00.000Z","cagr_p_r_d14":-0.05277401894451983,"cagr_p_r_d7":-0.00849858356940525},"shnc":{"stockId":2773,"type":"shnc","shnc_rld":"2026-04-29T16:00:00.000Z","shnc_rln":38200,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":39298,"shnc_q1":0.3620546235962845,"shnc_q2":0.6377578662221296,"shnc_q3":0.4053570789972464,"shnc_y1":0.43167678584813735,"shnc_y2":-0.041140590878285095,"shnc_d60":0.14029850746268657,"shnc_d90":0.1072463768115942,"shnc_d20":0.013262599469496022,"shnc_d30":-0.027940353198636064},"ple":{"stockId":2773,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2773,"type":"mtasl","last_data_date":"2026-05-27T16:00:00.000Z","spc":-0.0179,"mtaslb":515544069,"mtaslb_mc_r":0.0360039162001734,"mtaslb_fbc":6207396,"mtaslb_fb":513117129,"mtaslb_smc":47000,"mtaslb_sb":2426940,"fb_mc_rc_d1":0.0004335042896309444,"fb_mc_rc_d5":-0.0005555267292292356,"fb_mc_rc_d20":0.001268984075127144,"fb_mc_rc_d60":0.011710099755546216,"fb_mc_rc_d120":0.015802252952784302,"sb_mc_rc_d1":-0.000005935826001246968,"sb_mc_rc_d5":-0.00003788662337124185,"sb_mc_rc_d20":-0.000008073848203989896,"sb_mc_rc_d60":0.0002362796424734697,"sb_mc_rc_d120":0.0003312414271085044,"npa_o_f_d1":6207396,"npa_o_f_d120":322146694,"npa_o_f_d20":23834305,"npa_o_f_d5":-8151548,"npa_o_f_d60":225938379,"fb_mc_rc_d240":0.014900963995037647,"npa_o_f_d240":299178900},"mm_ha":{"stockId":2773,"type":"mm_ha","mm_sh":28069112,"mm_sha":811197337,"mm_sh_cap_r":0.040871321493270295,"spc":0.0155,"mm_shc_v_r":0.12239290372203458,"mm_sh_nba_d1":26913696.3712482,"mm_sh_nba_d5":26913696.3712482,"mm_sh_nba_d20":26913696.3712482,"mm_sh_nba_d60":26913696.3712482,"mm_sh_nba_d120":-126084319.09788738,"mm_sh_nba_d240":-513646570.75676066,"mm_sh_cap_rc_d1":0.0010657674928877883,"mm_sh_cap_rc_d5":0.0010657674928877883,"mm_sh_cap_rc_d20":0.0010657674928877883,"mm_sh_cap_rc_d60":0.0010657674928877883,"mm_sh_cap_rc_d120":-0.006674146829558761,"mm_sh_nbv_d1":731983,"mm_sh_nbv_d5":731983,"mm_sh_nbv_d20":731983,"mm_sh_nbv_d60":731983,"mm_sh_nbv_d120":-4583891,"mm_sh_nbv_d240":-23563051,"mm_sh_nbp_d1":-4206532.486535868,"mm_sh_nbp_d5":-42571414.50920614,"mm_sh_nbp_d20":-42571414.50920614,"mm_sh_nbp_d60":-42571414.50920614,"mm_sh_nbp_d120":-26220352.855188273,"mm_sh_nbp_d240":11067072.645652594,"mm_sh_nbpr_d1":-0.15629709232469793,"mm_sh_nbpr_d5":-0.12709077859173237,"mm_sh_nbpr_d20":-0.12709077859173237,"mm_sh_nbpr_d60":-0.12709077859173237,"mm_sh_nbpr_d120":-0.14650885110619158,"mm_sh_nbpr_d240":0.024923266195780766,"mm_sh_cap_rc_d240":-0.034307810139111376,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":-0.0075352831603696805,"mm_shc_v_r_d20":0.0061196451861017295,"mm_shc_v_r_d240":-0.018528368318673886,"mm_shc_v_r_d5":0.024478580744406918,"mm_shc_v_r_d60":0.0020398817287005763,"mm_sh_cap_rc_q1":-0.009825384837543423,"mm_sh_cap_rc_q2":0.0000904759805834196,"mm_sh_cap_rc_q3":0.001156313493384263,"mm_sh_cap_rc_q4":-0.006584109334089462,"mm_sh_nba_q1":-193734865.22639927,"mm_sh_nba_q2":9067822.173947424,"mm_sh_nba_q3":35981518.545195624,"mm_sh_nba_q4":-117016496.92393996,"mm_sh_nbv_q1":-6747759,"mm_sh_nbv_q2":62136,"mm_sh_nbv_q3":794119,"mm_sh_nbv_q4":-4521755}},"priceMetrics":{"pe_ttm":18.07471406385979,"d_pe_ttm":18.745006315247252,"pb":2.0139897936885345,"pb_wo_gw":2.0139897936885345,"dyr":0.03333333333333333,"mc":19347740034,"mc_om":19347740034,"sp":21,"spc":0.0072,"ta":190530550,"to_r":0.013183347505539896,"cmc":14422126089,"ecmc":6777884484,"ecmc_psh":177432,"shn":38200},"staticDividendYieldRatio":0.03333333333333333},"shareholdersEquityChangeData":[],"priceMetricsList":[{"stockId":2773,"date":"2026-05-28T16:00:00.000Z","sp":21},{"stockId":2773,"date":"2026-05-27T16:00:00.000Z","sp":20.85},{"stockId":2773,"date":"2026-05-26T16:00:00.000Z","sp":21.23},{"stockId":2773,"date":"2026-05-25T16:00:00.000Z","sp":21.27},{"stockId":2773,"date":"2026-05-24T16:00:00.000Z","sp":21.12},{"stockId":2773,"date":"2026-05-21T16:00:00.000Z","sp":21.18},{"date":"2026-05-20T16:00:00.000Z","stockId":2773,"sp":21.47},{"date":"2026-05-19T16:00:00.000Z","stockId":2773,"sp":21.66},{"stockId":2773,"date":"2026-05-18T16:00:00.000Z","sp":21.85},{"stockId":2773,"date":"2026-05-17T16:00:00.000Z","sp":21.49},{"date":"2026-05-14T16:00:00.000Z","stockId":2773,"sp":22.17},{"date":"2026-05-13T16:00:00.000Z","stockId":2773,"sp":22.48},{"stockId":2773,"date":"2026-05-12T16:00:00.000Z","sp":23.11},{"stockId":2773,"date":"2026-05-11T16:00:00.000Z","sp":23.5},{"date":"2026-05-10T16:00:00.000Z","stockId":2773,"sp":24.07},{"date":"2026-05-07T16:00:00.000Z","stockId":2773,"sp":24.23},{"date":"2026-05-06T16:00:00.000Z","stockId":2773,"sp":24.59},{"stockId":2773,"date":"2026-05-05T16:00:00.000Z","sp":24.56},{"date":"2026-04-29T16:00:00.000Z","stockId":2773,"sp":24.63},{"stockId":2773,"date":"2026-04-28T16:00:00.000Z","sp":24.88},{"stockId":2773,"date":"2026-04-27T16:00:00.000Z","sp":24.49},{"date":"2026-04-26T16:00:00.000Z","stockId":2773,"sp":25.3},{"stockId":2773,"date":"2026-04-23T16:00:00.000Z","sp":25.54},{"stockId":2773,"date":"2026-04-22T16:00:00.000Z","sp":25.79},{"date":"2026-04-21T16:00:00.000Z","stockId":2773,"sp":26.74},{"stockId":2773,"date":"2026-04-20T16:00:00.000Z","sp":26.73},{"date":"2026-04-19T16:00:00.000Z","stockId":2773,"sp":27.01},{"stockId":2773,"date":"2026-04-16T16:00:00.000Z","sp":26.62},{"stockId":2773,"date":"2026-04-15T16:00:00.000Z","sp":27.28},{"date":"2026-04-14T16:00:00.000Z","stockId":2773,"sp":27.68},{"stockId":2773,"date":"2026-04-13T16:00:00.000Z","sp":27.14},{"stockId":2773,"date":"2026-04-12T16:00:00.000Z","sp":27.81},{"stockId":2773,"date":"2026-04-09T16:00:00.000Z","sp":28.05},{"date":"2026-04-08T16:00:00.000Z","stockId":2773,"sp":28.09},{"stockId":2773,"date":"2026-04-07T16:00:00.000Z","sp":28.57},{"date":"2026-04-06T16:00:00.000Z","stockId":2773,"sp":28.43},{"stockId":2773,"date":"2026-04-02T16:00:00.000Z","sp":28.64},{"date":"2026-04-01T16:00:00.000Z","stockId":2773,"sp":30},{"date":"2026-03-31T16:00:00.000Z","stockId":2773,"sp":30.25},{"stockId":2773,"date":"2026-03-30T16:00:00.000Z","sp":28.9},{"date":"2026-03-29T16:00:00.000Z","stockId":2773,"sp":28.46},{"date":"2026-03-26T16:00:00.000Z","stockId":2773,"sp":27.65},{"stockId":2773,"date":"2026-03-25T16:00:00.000Z","sp":25.14},{"stockId":2773,"date":"2026-03-24T16:00:00.000Z","sp":25.52},{"date":"2026-03-23T16:00:00.000Z","stockId":2773,"sp":25.46},{"date":"2026-03-22T16:00:00.000Z","stockId":2773,"sp":24.76},{"stockId":2773,"date":"2026-03-19T16:00:00.000Z","sp":26.01},{"date":"2026-03-18T16:00:00.000Z","stockId":2773,"sp":26.65},{"stockId":2773,"date":"2026-03-17T16:00:00.000Z","sp":27.26},{"stockId":2773,"date":"2026-03-16T16:00:00.000Z","sp":27.45},{"date":"2026-03-15T16:00:00.000Z","stockId":2773,"sp":27.66},{"stockId":2773,"date":"2026-03-12T16:00:00.000Z","sp":27.47},{"stockId":2773,"date":"2026-03-11T16:00:00.000Z","sp":27.6},{"date":"2026-03-10T16:00:00.000Z","stockId":2773,"sp":27.91},{"stockId":2773,"date":"2026-03-09T16:00:00.000Z","sp":28.69},{"date":"2026-03-08T16:00:00.000Z","stockId":2773,"sp":27.8},{"date":"2026-03-05T16:00:00.000Z","stockId":2773,"sp":27.94},{"date":"2026-03-04T16:00:00.000Z","stockId":2773,"sp":27.06},{"stockId":2773,"date":"2026-03-03T16:00:00.000Z","sp":26.71},{"date":"2026-03-02T16:00:00.000Z","stockId":2773,"sp":27.19},{"stockId":2773,"date":"2026-03-01T16:00:00.000Z","sp":28.05},{"date":"2026-02-26T16:00:00.000Z","stockId":2773,"sp":29.24},{"stockId":2773,"date":"2026-02-25T16:00:00.000Z","sp":29},{"stockId":2773,"date":"2026-02-24T16:00:00.000Z","sp":29.24},{"stockId":2773,"date":"2026-02-23T16:00:00.000Z","sp":28.82},{"date":"2026-02-12T16:00:00.000Z","stockId":2773,"sp":28.68},{"date":"2026-02-11T16:00:00.000Z","stockId":2773,"sp":29.07},{"stockId":2773,"date":"2026-02-10T16:00:00.000Z","sp":29.13},{"stockId":2773,"date":"2026-02-09T16:00:00.000Z","sp":29.29},{"date":"2026-02-08T16:00:00.000Z","stockId":2773,"sp":29.22},{"date":"2026-02-05T16:00:00.000Z","stockId":2773,"sp":29.1},{"stockId":2773,"date":"2026-02-04T16:00:00.000Z","sp":29},{"stockId":2773,"date":"2026-02-03T16:00:00.000Z","sp":28.74},{"stockId":2773,"date":"2026-02-02T16:00:00.000Z","sp":28.09},{"date":"2026-02-01T16:00:00.000Z","stockId":2773,"sp":28.1},{"stockId":2773,"date":"2026-01-29T16:00:00.000Z","sp":29.35},{"date":"2026-01-28T16:00:00.000Z","stockId":2773,"sp":30.39},{"date":"2026-01-27T16:00:00.000Z","stockId":2773,"sp":30.34},{"stockId":2773,"date":"2026-01-26T16:00:00.000Z","sp":30.68},{"date":"2026-01-25T16:00:00.000Z","stockId":2773,"sp":31.45},{"stockId":2773,"date":"2026-01-22T16:00:00.000Z","sp":32.58},{"date":"2026-01-21T16:00:00.000Z","stockId":2773,"sp":32.05},{"stockId":2773,"date":"2026-01-20T16:00:00.000Z","sp":33.05},{"stockId":2773,"date":"2026-01-19T16:00:00.000Z","sp":33.65},{"stockId":2773,"date":"2026-01-18T16:00:00.000Z","sp":33.82},{"stockId":2773,"date":"2026-01-15T16:00:00.000Z","sp":33.53},{"stockId":2773,"date":"2026-01-14T16:00:00.000Z","sp":33.51},{"stockId":2773,"date":"2026-01-13T16:00:00.000Z","sp":33.9},{"stockId":2773,"date":"2026-01-12T16:00:00.000Z","sp":34.75},{"date":"2026-01-11T16:00:00.000Z","stockId":2773,"sp":34.39},{"date":"2026-01-08T16:00:00.000Z","stockId":2773,"sp":34.33},{"date":"2026-01-07T16:00:00.000Z","stockId":2773,"sp":33.37},{"date":"2026-01-06T16:00:00.000Z","stockId":2773,"sp":33.37},{"date":"2026-01-05T16:00:00.000Z","stockId":2773,"sp":33.75},{"date":"2026-01-04T16:00:00.000Z","stockId":2773,"sp":32.97},{"date":"2025-12-30T16:00:00.000Z","stockId":2773,"sp":29.97},{"date":"2025-12-29T16:00:00.000Z","stockId":2773,"sp":29.97},{"date":"2025-12-28T16:00:00.000Z","stockId":2773,"sp":29.85},{"date":"2025-12-25T16:00:00.000Z","stockId":2773,"sp":30.76},{"date":"2025-12-24T16:00:00.000Z","stockId":2773,"sp":31.17},{"date":"2025-12-23T16:00:00.000Z","stockId":2773,"sp":30.74},{"date":"2025-12-22T16:00:00.000Z","stockId":2773,"sp":30.83},{"date":"2025-12-21T16:00:00.000Z","stockId":2773,"sp":30.77},{"date":"2025-12-18T16:00:00.000Z","stockId":2773,"sp":30.98},{"date":"2025-12-17T16:00:00.000Z","stockId":2773,"sp":29.95},{"date":"2025-12-16T16:00:00.000Z","stockId":2773,"sp":30.31},{"date":"2025-12-15T16:00:00.000Z","stockId":2773,"sp":29.89},{"date":"2025-12-14T16:00:00.000Z","stockId":2773,"sp":30.29},{"date":"2025-12-11T16:00:00.000Z","stockId":2773,"sp":30.75},{"date":"2025-12-10T16:00:00.000Z","stockId":2773,"sp":30.75},{"date":"2025-12-09T16:00:00.000Z","stockId":2773,"sp":31.26},{"date":"2025-12-08T16:00:00.000Z","stockId":2773,"sp":31.11},{"date":"2025-12-07T16:00:00.000Z","stockId":2773,"sp":31.34},{"date":"2025-12-04T16:00:00.000Z","stockId":2773,"sp":31.02},{"date":"2025-12-03T16:00:00.000Z","stockId":2773,"sp":30.97},{"date":"2025-12-02T16:00:00.000Z","stockId":2773,"sp":30.52},{"date":"2025-12-01T16:00:00.000Z","stockId":2773,"sp":30.52},{"date":"2025-11-30T16:00:00.000Z","stockId":2773,"sp":31.72},{"date":"2025-11-27T16:00:00.000Z","stockId":2773,"sp":31.5},{"date":"2025-11-26T16:00:00.000Z","stockId":2773,"sp":31.1},{"date":"2025-11-25T16:00:00.000Z","stockId":2773,"sp":31.46},{"date":"2025-11-24T16:00:00.000Z","stockId":2773,"sp":30.97},{"date":"2025-11-23T16:00:00.000Z","stockId":2773,"sp":30.41},{"date":"2025-11-20T16:00:00.000Z","stockId":2773,"sp":30.12},{"date":"2025-11-19T16:00:00.000Z","stockId":2773,"sp":30.81},{"date":"2025-11-18T16:00:00.000Z","stockId":2773,"sp":30.81},{"date":"2025-11-17T16:00:00.000Z","stockId":2773,"sp":31.37},{"date":"2025-11-16T16:00:00.000Z","stockId":2773,"sp":31.58},{"date":"2025-11-13T16:00:00.000Z","stockId":2773,"sp":32.79},{"date":"2025-11-12T16:00:00.000Z","stockId":2773,"sp":32.17},{"date":"2025-11-11T16:00:00.000Z","stockId":2773,"sp":31.73},{"date":"2025-11-10T16:00:00.000Z","stockId":2773,"sp":31.61},{"date":"2025-11-09T16:00:00.000Z","stockId":2773,"sp":31.6},{"date":"2025-11-06T16:00:00.000Z","stockId":2773,"sp":31.15},{"date":"2025-11-05T16:00:00.000Z","stockId":2773,"sp":31.46},{"date":"2025-11-04T16:00:00.000Z","stockId":2773,"sp":31.23},{"date":"2025-11-03T16:00:00.000Z","stockId":2773,"sp":30.87},{"date":"2025-11-02T16:00:00.000Z","stockId":2773,"sp":33.12},{"date":"2025-10-30T16:00:00.000Z","stockId":2773,"sp":33.84},{"date":"2025-10-29T16:00:00.000Z","stockId":2773,"sp":32.4},{"date":"2025-10-28T16:00:00.000Z","stockId":2773,"sp":32.77},{"date":"2025-10-27T16:00:00.000Z","stockId":2773,"sp":32.44},{"date":"2025-10-26T16:00:00.000Z","stockId":2773,"sp":32.34},{"date":"2025-10-23T16:00:00.000Z","stockId":2773,"sp":32.29},{"date":"2025-10-22T16:00:00.000Z","stockId":2773,"sp":33.05},{"date":"2025-10-21T16:00:00.000Z","stockId":2773,"sp":33.27},{"date":"2025-10-20T16:00:00.000Z","stockId":2773,"sp":33.8},{"date":"2025-10-19T16:00:00.000Z","stockId":2773,"sp":34.06},{"date":"2025-10-16T16:00:00.000Z","stockId":2773,"sp":34.86},{"date":"2025-10-15T16:00:00.000Z","stockId":2773,"sp":34.86},{"date":"2025-10-14T16:00:00.000Z","stockId":2773,"sp":35.06},{"date":"2025-10-13T16:00:00.000Z","stockId":2773,"sp":34.2},{"date":"2025-10-12T16:00:00.000Z","stockId":2773,"sp":35.08},{"date":"2025-10-09T16:00:00.000Z","stockId":2773,"sp":36.01},{"date":"2025-10-08T16:00:00.000Z","stockId":2773,"sp":36.66},{"date":"2025-09-29T16:00:00.000Z","stockId":2773,"sp":37.03},{"date":"2025-09-28T16:00:00.000Z","stockId":2773,"sp":36.47},{"date":"2025-09-25T16:00:00.000Z","stockId":2773,"sp":36.42},{"date":"2025-09-24T16:00:00.000Z","stockId":2773,"sp":36.95},{"date":"2025-09-23T16:00:00.000Z","stockId":2773,"sp":37.61},{"date":"2025-09-22T16:00:00.000Z","stockId":2773,"sp":36.62},{"date":"2025-09-21T16:00:00.000Z","stockId":2773,"sp":37.63},{"date":"2025-09-18T16:00:00.000Z","stockId":2773,"sp":37},{"date":"2025-09-17T16:00:00.000Z","stockId":2773,"sp":39.4},{"date":"2025-09-16T16:00:00.000Z","stockId":2773,"sp":39.62},{"date":"2025-09-15T16:00:00.000Z","stockId":2773,"sp":39.5},{"date":"2025-09-14T16:00:00.000Z","stockId":2773,"sp":39.39},{"date":"2025-09-11T16:00:00.000Z","stockId":2773,"sp":39.27},{"date":"2025-09-10T16:00:00.000Z","stockId":2773,"sp":39.16},{"date":"2025-09-09T16:00:00.000Z","stockId":2773,"sp":38.96},{"date":"2025-09-08T16:00:00.000Z","stockId":2773,"sp":38.38},{"date":"2025-09-07T16:00:00.000Z","stockId":2773,"sp":39.6},{"date":"2025-09-04T16:00:00.000Z","stockId":2773,"sp":40.08},{"date":"2025-09-03T16:00:00.000Z","stockId":2773,"sp":39.35},{"date":"2025-09-02T16:00:00.000Z","stockId":2773,"sp":41.21},{"date":"2025-09-01T16:00:00.000Z","stockId":2773,"sp":41.5},{"date":"2025-08-31T16:00:00.000Z","stockId":2773,"sp":41.86},{"date":"2025-08-28T16:00:00.000Z","stockId":2773,"sp":40.26},{"date":"2025-08-27T16:00:00.000Z","stockId":2773,"sp":39.36},{"date":"2025-08-26T16:00:00.000Z","stockId":2773,"sp":40.73},{"date":"2025-08-25T16:00:00.000Z","stockId":2773,"sp":42.2},{"date":"2025-08-24T16:00:00.000Z","stockId":2773,"sp":42.67},{"date":"2025-08-21T16:00:00.000Z","stockId":2773,"sp":42.26},{"date":"2025-08-20T16:00:00.000Z","stockId":2773,"sp":43.74},{"date":"2025-08-19T16:00:00.000Z","stockId":2773,"sp":43.27},{"date":"2025-08-18T16:00:00.000Z","stockId":2773,"sp":43.29},{"date":"2025-08-17T16:00:00.000Z","stockId":2773,"sp":44.4},{"date":"2025-08-14T16:00:00.000Z","stockId":2773,"sp":46},{"date":"2025-08-13T16:00:00.000Z","stockId":2773,"sp":46.13},{"date":"2025-08-12T16:00:00.000Z","stockId":2773,"sp":44.49},{"date":"2025-08-11T16:00:00.000Z","stockId":2773,"sp":42.18},{"date":"2025-08-10T16:00:00.000Z","stockId":2773,"sp":42.55},{"date":"2025-08-07T16:00:00.000Z","stockId":2773,"sp":42.28},{"date":"2025-08-06T16:00:00.000Z","stockId":2773,"sp":42.26},{"date":"2025-08-05T16:00:00.000Z","stockId":2773,"sp":45.44},{"date":"2025-08-04T16:00:00.000Z","stockId":2773,"sp":42.06},{"date":"2025-08-03T16:00:00.000Z","stockId":2773,"sp":41.44},{"date":"2025-07-31T16:00:00.000Z","stockId":2773,"sp":41.32},{"date":"2025-07-30T16:00:00.000Z","stockId":2773,"sp":40.98},{"date":"2025-07-29T16:00:00.000Z","stockId":2773,"sp":41.08},{"date":"2025-07-28T16:00:00.000Z","stockId":2773,"sp":41.69},{"date":"2025-07-27T16:00:00.000Z","stockId":2773,"sp":40.44},{"date":"2025-07-24T16:00:00.000Z","stockId":2773,"sp":40.3},{"date":"2025-07-23T16:00:00.000Z","stockId":2773,"sp":40.89},{"date":"2025-07-22T16:00:00.000Z","stockId":2773,"sp":40.81},{"date":"2025-07-21T16:00:00.000Z","stockId":2773,"sp":42.8},{"date":"2025-07-20T16:00:00.000Z","stockId":2773,"sp":39.7},{"date":"2025-07-17T16:00:00.000Z","stockId":2773,"sp":37.31},{"date":"2025-07-16T16:00:00.000Z","stockId":2773,"sp":34.75},{"date":"2025-07-15T16:00:00.000Z","stockId":2773,"sp":32.24},{"date":"2025-07-14T16:00:00.000Z","stockId":2773,"sp":31.72},{"date":"2025-07-13T16:00:00.000Z","stockId":2773,"sp":31.7},{"date":"2025-07-10T16:00:00.000Z","stockId":2773,"sp":30.5},{"date":"2025-07-09T16:00:00.000Z","stockId":2773,"sp":29.09},{"date":"2025-07-08T16:00:00.000Z","stockId":2773,"sp":28.86},{"date":"2025-07-07T16:00:00.000Z","stockId":2773,"sp":29.48},{"date":"2025-07-06T16:00:00.000Z","stockId":2773,"sp":29.55},{"date":"2025-07-03T16:00:00.000Z","stockId":2773,"sp":30.16},{"date":"2025-07-02T16:00:00.000Z","stockId":2773,"sp":29.2},{"date":"2025-07-01T16:00:00.000Z","stockId":2773,"sp":28.83},{"date":"2025-06-30T16:00:00.000Z","stockId":2773,"sp":30.36},{"date":"2025-06-29T16:00:00.000Z","stockId":2773,"sp":28.97},{"date":"2025-06-26T16:00:00.000Z","stockId":2773,"sp":28.66},{"date":"2025-06-25T16:00:00.000Z","stockId":2773,"sp":28.28},{"date":"2025-06-24T16:00:00.000Z","stockId":2773,"sp":28.46},{"date":"2025-06-23T16:00:00.000Z","stockId":2773,"sp":28.75},{"date":"2025-06-22T16:00:00.000Z","stockId":2773,"sp":27.85},{"date":"2025-06-19T16:00:00.000Z","stockId":2773,"sp":27.79},{"date":"2025-06-18T16:00:00.000Z","stockId":2773,"sp":27.11},{"date":"2025-06-17T16:00:00.000Z","stockId":2773,"sp":27.89},{"date":"2025-06-16T16:00:00.000Z","stockId":2773,"sp":28.05},{"date":"2025-06-15T16:00:00.000Z","stockId":2773,"sp":30.29},{"date":"2025-06-12T16:00:00.000Z","stockId":2773,"sp":31.34},{"date":"2025-06-11T16:00:00.000Z","stockId":2773,"sp":31.45},{"date":"2025-06-10T16:00:00.000Z","stockId":2773,"sp":31.27},{"date":"2025-06-09T16:00:00.000Z","stockId":2773,"sp":32.3},{"date":"2025-06-08T16:00:00.000Z","stockId":2773,"sp":32},{"date":"2025-06-05T16:00:00.000Z","stockId":2773,"sp":30.28},{"date":"2025-06-04T16:00:00.000Z","stockId":2773,"sp":30.5},{"date":"2025-06-03T16:00:00.000Z","stockId":2773,"sp":31.32},{"date":"2025-06-02T16:00:00.000Z","stockId":2773,"sp":31.21},{"date":"2025-05-29T16:00:00.000Z","stockId":2773,"sp":31.9},{"date":"2025-05-28T16:00:00.000Z","stockId":2773,"sp":29.58},{"date":"2025-05-27T16:00:00.000Z","stockId":2773,"sp":28.5},{"date":"2025-05-26T16:00:00.000Z","stockId":2773,"sp":28.69},{"date":"2025-05-25T16:00:00.000Z","stockId":2773,"sp":28.8},{"date":"2025-05-22T16:00:00.000Z","stockId":2773,"sp":29.61},{"date":"2025-05-21T16:00:00.000Z","stockId":2773,"sp":29.75},{"date":"2025-05-20T16:00:00.000Z","stockId":2773,"sp":29.3},{"date":"2025-05-19T16:00:00.000Z","stockId":2773,"sp":26.64},{"date":"2025-05-18T16:00:00.000Z","stockId":2773,"sp":26.08},{"date":"2025-05-15T16:00:00.000Z","stockId":2773,"sp":25.96},{"date":"2025-05-14T16:00:00.000Z","stockId":2773,"sp":25.79},{"date":"2025-05-13T16:00:00.000Z","stockId":2773,"sp":25.49},{"date":"2025-05-12T16:00:00.000Z","stockId":2773,"sp":25.8},{"date":"2025-05-11T16:00:00.000Z","stockId":2773,"sp":25.66},{"date":"2025-05-08T16:00:00.000Z","stockId":2773,"sp":26.6},{"date":"2025-05-07T16:00:00.000Z","stockId":2773,"sp":26.67},{"date":"2025-05-06T16:00:00.000Z","stockId":2773,"sp":27.33},{"date":"2025-05-05T16:00:00.000Z","stockId":2773,"sp":27.92},{"date":"2025-04-29T16:00:00.000Z","stockId":2773,"sp":27.91},{"date":"2025-04-28T16:00:00.000Z","stockId":2773,"sp":27.93},{"date":"2025-04-27T16:00:00.000Z","stockId":2773,"sp":27.94},{"date":"2025-04-24T16:00:00.000Z","stockId":2773,"sp":27.35},{"date":"2025-04-23T16:00:00.000Z","stockId":2773,"sp":28.34},{"date":"2025-04-22T16:00:00.000Z","stockId":2773,"sp":28.23},{"date":"2025-04-21T16:00:00.000Z","stockId":2773,"sp":28.84},{"date":"2025-04-20T16:00:00.000Z","stockId":2773,"sp":28.66},{"date":"2025-04-17T16:00:00.000Z","stockId":2773,"sp":26.05},{"date":"2025-04-16T16:00:00.000Z","stockId":2773,"sp":26.19},{"date":"2025-04-15T16:00:00.000Z","stockId":2773,"sp":27.05},{"date":"2025-04-14T16:00:00.000Z","stockId":2773,"sp":27.3},{"date":"2025-04-13T16:00:00.000Z","stockId":2773,"sp":27.72},{"date":"2025-04-10T16:00:00.000Z","stockId":2773,"sp":26.19},{"date":"2025-04-09T16:00:00.000Z","stockId":2773,"sp":25.5},{"date":"2025-04-08T16:00:00.000Z","stockId":2773,"sp":24.51},{"date":"2025-04-07T16:00:00.000Z","stockId":2773,"sp":25.14},{"date":"2025-04-06T16:00:00.000Z","stockId":2773,"sp":25.24},{"date":"2025-04-02T16:00:00.000Z","stockId":2773,"sp":26.54},{"date":"2025-04-01T16:00:00.000Z","stockId":2773,"sp":26.83},{"date":"2025-03-31T16:00:00.000Z","stockId":2773,"sp":27.16},{"date":"2025-03-30T16:00:00.000Z","stockId":2773,"sp":24.96},{"date":"2025-03-27T16:00:00.000Z","stockId":2773,"sp":25.55},{"date":"2025-03-26T16:00:00.000Z","stockId":2773,"sp":24.18},{"date":"2025-03-25T16:00:00.000Z","stockId":2773,"sp":21.98},{"date":"2025-03-24T16:00:00.000Z","stockId":2773,"sp":22.1},{"date":"2025-03-23T16:00:00.000Z","stockId":2773,"sp":21.88},{"date":"2025-03-20T16:00:00.000Z","stockId":2773,"sp":22.15},{"date":"2025-03-19T16:00:00.000Z","stockId":2773,"sp":22.65},{"date":"2025-03-18T16:00:00.000Z","stockId":2773,"sp":22.89},{"date":"2025-03-17T16:00:00.000Z","stockId":2773,"sp":22.75},{"date":"2025-03-16T16:00:00.000Z","stockId":2773,"sp":22.66},{"date":"2025-03-13T16:00:00.000Z","stockId":2773,"sp":22.46},{"date":"2025-03-12T16:00:00.000Z","stockId":2773,"sp":22.37},{"date":"2025-03-11T16:00:00.000Z","stockId":2773,"sp":22.3},{"date":"2025-03-10T16:00:00.000Z","stockId":2773,"sp":22.7},{"date":"2025-03-09T16:00:00.000Z","stockId":2773,"sp":21.48},{"date":"2025-03-06T16:00:00.000Z","stockId":2773,"sp":19.53},{"date":"2025-03-05T16:00:00.000Z","stockId":2773,"sp":19.5},{"date":"2025-03-04T16:00:00.000Z","stockId":2773,"sp":19.21},{"date":"2025-03-03T16:00:00.000Z","stockId":2773,"sp":19.14},{"date":"2025-03-02T16:00:00.000Z","stockId":2773,"sp":19.12},{"date":"2025-02-27T16:00:00.000Z","stockId":2773,"sp":19.27},{"date":"2025-02-26T16:00:00.000Z","stockId":2773,"sp":19.62},{"date":"2025-02-25T16:00:00.000Z","stockId":2773,"sp":19.62},{"date":"2025-02-24T16:00:00.000Z","stockId":2773,"sp":19.36},{"date":"2025-02-23T16:00:00.000Z","stockId":2773,"sp":19.55},{"date":"2025-02-20T16:00:00.000Z","stockId":2773,"sp":19.56},{"date":"2025-02-19T16:00:00.000Z","stockId":2773,"sp":19.3},{"date":"2025-02-18T16:00:00.000Z","stockId":2773,"sp":19.11},{"date":"2025-02-17T16:00:00.000Z","stockId":2773,"sp":19.16},{"date":"2025-02-16T16:00:00.000Z","stockId":2773,"sp":19.4},{"date":"2025-02-13T16:00:00.000Z","stockId":2773,"sp":19.64},{"date":"2025-02-12T16:00:00.000Z","stockId":2773,"sp":19.46},{"date":"2025-02-11T16:00:00.000Z","stockId":2773,"sp":19.77},{"date":"2025-02-10T16:00:00.000Z","stockId":2773,"sp":19.91},{"date":"2025-02-09T16:00:00.000Z","stockId":2773,"sp":19.84},{"date":"2025-02-06T16:00:00.000Z","stockId":2773,"sp":19.69},{"date":"2025-02-05T16:00:00.000Z","stockId":2773,"sp":19.4},{"date":"2025-02-04T16:00:00.000Z","stockId":2773,"sp":19.31},{"date":"2025-01-26T16:00:00.000Z","stockId":2773,"sp":19.28},{"date":"2025-01-23T16:00:00.000Z","stockId":2773,"sp":19.1},{"date":"2025-01-22T16:00:00.000Z","stockId":2773,"sp":19.15},{"date":"2025-01-21T16:00:00.000Z","stockId":2773,"sp":19.17},{"date":"2025-01-20T16:00:00.000Z","stockId":2773,"sp":19.2},{"date":"2025-01-19T16:00:00.000Z","stockId":2773,"sp":19.21},{"date":"2025-01-16T16:00:00.000Z","stockId":2773,"sp":18.9},{"date":"2025-01-15T16:00:00.000Z","stockId":2773,"sp":18.72},{"date":"2025-01-14T16:00:00.000Z","stockId":2773,"sp":18.99},{"date":"2025-01-13T16:00:00.000Z","stockId":2773,"sp":19.05},{"date":"2025-01-12T16:00:00.000Z","stockId":2773,"sp":18.83},{"date":"2025-01-09T16:00:00.000Z","stockId":2773,"sp":18.59},{"date":"2025-01-08T16:00:00.000Z","stockId":2773,"sp":18.62},{"date":"2025-01-07T16:00:00.000Z","stockId":2773,"sp":18.78},{"date":"2025-01-06T16:00:00.000Z","stockId":2773,"sp":19.09},{"date":"2025-01-05T16:00:00.000Z","stockId":2773,"sp":19.35},{"date":"2025-01-02T16:00:00.000Z","stockId":2773,"sp":19.06},{"date":"2025-01-01T16:00:00.000Z","stockId":2773,"sp":19.08},{"date":"2024-12-30T16:00:00.000Z","stockId":2773,"sp":19.6},{"date":"2024-12-29T16:00:00.000Z","stockId":2773,"sp":20.05},{"date":"2024-12-26T16:00:00.000Z","stockId":2773,"sp":19.92},{"date":"2024-12-25T16:00:00.000Z","stockId":2773,"sp":19.58},{"date":"2024-12-24T16:00:00.000Z","stockId":2773,"sp":19.69},{"date":"2024-12-23T16:00:00.000Z","stockId":2773,"sp":19.67},{"date":"2024-12-22T16:00:00.000Z","stockId":2773,"sp":19.42},{"date":"2024-12-19T16:00:00.000Z","stockId":2773,"sp":19.81},{"date":"2024-12-18T16:00:00.000Z","stockId":2773,"sp":19.75},{"date":"2024-12-17T16:00:00.000Z","stockId":2773,"sp":19.69},{"date":"2024-12-16T16:00:00.000Z","stockId":2773,"sp":19.86},{"date":"2024-12-15T16:00:00.000Z","stockId":2773,"sp":19.85},{"date":"2024-12-12T16:00:00.000Z","stockId":2773,"sp":19.99},{"date":"2024-12-11T16:00:00.000Z","stockId":2773,"sp":20.49},{"date":"2024-12-10T16:00:00.000Z","stockId":2773,"sp":20.32},{"date":"2024-12-09T16:00:00.000Z","stockId":2773,"sp":20.25},{"date":"2024-12-08T16:00:00.000Z","stockId":2773,"sp":20.3},{"date":"2024-12-05T16:00:00.000Z","stockId":2773,"sp":20.42},{"date":"2024-12-04T16:00:00.000Z","stockId":2773,"sp":20.06},{"date":"2024-12-03T16:00:00.000Z","stockId":2773,"sp":20.17},{"date":"2024-12-02T16:00:00.000Z","stockId":2773,"sp":20.37},{"date":"2024-12-01T16:00:00.000Z","stockId":2773,"sp":20.63},{"date":"2024-11-28T16:00:00.000Z","stockId":2773,"sp":20.42},{"date":"2024-11-27T16:00:00.000Z","stockId":2773,"sp":20.08},{"date":"2024-11-26T16:00:00.000Z","stockId":2773,"sp":20.22},{"date":"2024-11-25T16:00:00.000Z","stockId":2773,"sp":19.75},{"date":"2024-11-24T16:00:00.000Z","stockId":2773,"sp":19.26},{"date":"2024-11-21T16:00:00.000Z","stockId":2773,"sp":19.01},{"date":"2024-11-20T16:00:00.000Z","stockId":2773,"sp":20.05},{"date":"2024-11-19T16:00:00.000Z","stockId":2773,"sp":20},{"date":"2024-11-18T16:00:00.000Z","stockId":2773,"sp":19.38},{"date":"2024-11-17T16:00:00.000Z","stockId":2773,"sp":19.22},{"date":"2024-11-14T16:00:00.000Z","stockId":2773,"sp":19.46},{"date":"2024-11-13T16:00:00.000Z","stockId":2773,"sp":19.57},{"date":"2024-11-12T16:00:00.000Z","stockId":2773,"sp":19.92},{"date":"2024-11-11T16:00:00.000Z","stockId":2773,"sp":20.09},{"date":"2024-11-10T16:00:00.000Z","stockId":2773,"sp":19.84},{"date":"2024-11-07T16:00:00.000Z","stockId":2773,"sp":19.86},{"date":"2024-11-06T16:00:00.000Z","stockId":2773,"sp":19.8},{"date":"2024-11-05T16:00:00.000Z","stockId":2773,"sp":19.28},{"date":"2024-11-04T16:00:00.000Z","stockId":2773,"sp":19.33},{"date":"2024-11-03T16:00:00.000Z","stockId":2773,"sp":19.15},{"date":"2024-10-31T16:00:00.000Z","stockId":2773,"sp":18.89},{"date":"2024-10-30T16:00:00.000Z","stockId":2773,"sp":19.11},{"date":"2024-10-29T16:00:00.000Z","stockId":2773,"sp":19.14},{"date":"2024-10-28T16:00:00.000Z","stockId":2773,"sp":19.39},{"date":"2024-10-27T16:00:00.000Z","stockId":2773,"sp":19.9},{"date":"2024-10-24T16:00:00.000Z","stockId":2773,"sp":19.78},{"date":"2024-10-23T16:00:00.000Z","stockId":2773,"sp":20.34},{"date":"2024-10-22T16:00:00.000Z","stockId":2773,"sp":20.33},{"date":"2024-10-21T16:00:00.000Z","stockId":2773,"sp":20.44},{"date":"2024-10-20T16:00:00.000Z","stockId":2773,"sp":20.12},{"date":"2024-10-17T16:00:00.000Z","stockId":2773,"sp":20.17},{"date":"2024-10-16T16:00:00.000Z","stockId":2773,"sp":19.58},{"date":"2024-10-15T16:00:00.000Z","stockId":2773,"sp":19.81},{"date":"2024-10-14T16:00:00.000Z","stockId":2773,"sp":19.85},{"date":"2024-10-13T16:00:00.000Z","stockId":2773,"sp":20.26},{"date":"2024-10-10T16:00:00.000Z","stockId":2773,"sp":20.07},{"date":"2024-10-09T16:00:00.000Z","stockId":2773,"sp":21.06},{"date":"2024-10-08T16:00:00.000Z","stockId":2773,"sp":21.28},{"date":"2024-10-07T16:00:00.000Z","stockId":2773,"sp":23.23},{"date":"2024-09-29T16:00:00.000Z","stockId":2773,"sp":21.44},{"date":"2024-09-26T16:00:00.000Z","stockId":2773,"sp":19.49},{"date":"2024-09-25T16:00:00.000Z","stockId":2773,"sp":18.35},{"date":"2024-09-24T16:00:00.000Z","stockId":2773,"sp":17.66},{"date":"2024-09-23T16:00:00.000Z","stockId":2773,"sp":17.47},{"date":"2024-09-22T16:00:00.000Z","stockId":2773,"sp":16.74},{"date":"2024-09-19T16:00:00.000Z","stockId":2773,"sp":16.78},{"date":"2024-09-18T16:00:00.000Z","stockId":2773,"sp":17.04},{"date":"2024-09-17T16:00:00.000Z","stockId":2773,"sp":16.8},{"date":"2024-09-12T16:00:00.000Z","stockId":2773,"sp":17.05},{"date":"2024-09-11T16:00:00.000Z","stockId":2773,"sp":17.24},{"date":"2024-09-10T16:00:00.000Z","stockId":2773,"sp":17.46},{"date":"2024-09-09T16:00:00.000Z","stockId":2773,"sp":17.41},{"date":"2024-09-08T16:00:00.000Z","stockId":2773,"sp":17.66},{"date":"2024-09-05T16:00:00.000Z","stockId":2773,"sp":17.76},{"date":"2024-09-04T16:00:00.000Z","stockId":2773,"sp":18.12},{"date":"2024-09-03T16:00:00.000Z","stockId":2773,"sp":18.09},{"date":"2024-09-02T16:00:00.000Z","stockId":2773,"sp":18.31},{"date":"2024-09-01T16:00:00.000Z","stockId":2773,"sp":18.52},{"date":"2024-08-29T16:00:00.000Z","stockId":2773,"sp":18.63},{"date":"2024-08-28T16:00:00.000Z","stockId":2773,"sp":19.12},{"date":"2024-08-27T16:00:00.000Z","stockId":2773,"sp":18.87},{"date":"2024-08-26T16:00:00.000Z","stockId":2773,"sp":18.85},{"date":"2024-08-25T16:00:00.000Z","stockId":2773,"sp":18.8},{"date":"2024-08-22T16:00:00.000Z","stockId":2773,"sp":19.14},{"date":"2024-08-21T16:00:00.000Z","stockId":2773,"sp":21.27},{"date":"2024-08-20T16:00:00.000Z","stockId":2773,"sp":21.34},{"date":"2024-08-19T16:00:00.000Z","stockId":2773,"sp":21.62},{"date":"2024-08-18T16:00:00.000Z","stockId":2773,"sp":21.96},{"date":"2024-08-15T16:00:00.000Z","stockId":2773,"sp":21.57},{"date":"2024-08-14T16:00:00.000Z","stockId":2773,"sp":21.23},{"date":"2024-08-13T16:00:00.000Z","stockId":2773,"sp":21.18},{"date":"2024-08-12T16:00:00.000Z","stockId":2773,"sp":21.25},{"date":"2024-08-11T16:00:00.000Z","stockId":2773,"sp":21.1},{"date":"2024-08-08T16:00:00.000Z","stockId":2773,"sp":20.77},{"date":"2024-08-07T16:00:00.000Z","stockId":2773,"sp":20.77},{"date":"2024-08-06T16:00:00.000Z","stockId":2773,"sp":20.71},{"date":"2024-08-05T16:00:00.000Z","stockId":2773,"sp":20.84},{"date":"2024-08-04T16:00:00.000Z","stockId":2773,"sp":20.49},{"date":"2024-08-01T16:00:00.000Z","stockId":2773,"sp":20.65},{"date":"2024-07-31T16:00:00.000Z","stockId":2773,"sp":20.56},{"date":"2024-07-30T16:00:00.000Z","stockId":2773,"sp":20.9},{"date":"2024-07-29T16:00:00.000Z","stockId":2773,"sp":19.71},{"date":"2024-07-28T16:00:00.000Z","stockId":2773,"sp":19.9},{"date":"2024-07-25T16:00:00.000Z","stockId":2773,"sp":20.08},{"date":"2024-07-24T16:00:00.000Z","stockId":2773,"sp":19.93},{"date":"2024-07-23T16:00:00.000Z","stockId":2773,"sp":19.92},{"date":"2024-07-22T16:00:00.000Z","stockId":2773,"sp":20.26},{"date":"2024-07-21T16:00:00.000Z","stockId":2773,"sp":21.01},{"date":"2024-07-18T16:00:00.000Z","stockId":2773,"sp":21.04},{"date":"2024-07-17T16:00:00.000Z","stockId":2773,"sp":21.26},{"date":"2024-07-16T16:00:00.000Z","stockId":2773,"sp":21.1},{"date":"2024-07-15T16:00:00.000Z","stockId":2773,"sp":21.4},{"date":"2024-07-14T16:00:00.000Z","stockId":2773,"sp":21.45},{"date":"2024-07-11T16:00:00.000Z","stockId":2773,"sp":22.53},{"date":"2024-07-10T16:00:00.000Z","stockId":2773,"sp":22.33},{"date":"2024-07-09T16:00:00.000Z","stockId":2773,"sp":22.06},{"date":"2024-07-08T16:00:00.000Z","stockId":2773,"sp":21.69},{"date":"2024-07-07T16:00:00.000Z","stockId":2773,"sp":21.43},{"date":"2024-07-04T16:00:00.000Z","stockId":2773,"sp":21.95},{"date":"2024-07-03T16:00:00.000Z","stockId":2773,"sp":21.07},{"date":"2024-07-02T16:00:00.000Z","stockId":2773,"sp":21.41},{"date":"2024-07-01T16:00:00.000Z","stockId":2773,"sp":21.76},{"date":"2024-06-30T16:00:00.000Z","stockId":2773,"sp":22.13},{"date":"2024-06-27T16:00:00.000Z","stockId":2773,"sp":21.65},{"date":"2024-06-26T16:00:00.000Z","stockId":2773,"sp":21.75},{"sp":22.35,"stockId":2773,"date":"2024-06-25T16:00:00.000Z"},{"sp":21.57,"stockId":2773,"date":"2024-06-24T16:00:00.000Z"},{"sp":21.85,"stockId":2773,"date":"2024-06-23T16:00:00.000Z"},{"sp":22.33,"stockId":2773,"date":"2024-06-20T16:00:00.000Z"},{"sp":21.79,"stockId":2773,"date":"2024-06-19T16:00:00.000Z"},{"sp":22.35,"stockId":2773,"date":"2024-06-18T16:00:00.000Z"},{"sp":22.8,"stockId":2773,"date":"2024-06-17T16:00:00.000Z"},{"sp":22.93,"stockId":2773,"date":"2024-06-16T16:00:00.000Z"},{"sp":22.39,"stockId":2773,"date":"2024-06-13T16:00:00.000Z"},{"sp":22.56,"stockId":2773,"date":"2024-06-12T16:00:00.000Z"},{"sp":22.67,"stockId":2773,"date":"2024-06-11T16:00:00.000Z"},{"sp":22.93,"stockId":2773,"date":"2024-06-10T16:00:00.000Z"},{"sp":22.71,"stockId":2773,"date":"2024-06-06T16:00:00.000Z"},{"sp":23.47,"stockId":2773,"date":"2024-06-05T16:00:00.000Z"},{"sp":22.73,"stockId":2773,"date":"2024-06-04T16:00:00.000Z"},{"sp":22.52,"stockId":2773,"date":"2024-06-03T16:00:00.000Z"},{"sp":22.1,"stockId":2773,"date":"2024-06-02T16:00:00.000Z"},{"sp":22.35,"stockId":2773,"date":"2024-05-30T16:00:00.000Z"},{"sp":22.32,"stockId":2773,"date":"2024-05-29T16:00:00.000Z"},{"sp":22.29,"stockId":2773,"date":"2024-05-28T16:00:00.000Z"},{"sp":22.32,"stockId":2773,"date":"2024-05-27T16:00:00.000Z"},{"sp":22.88,"stockId":2773,"date":"2024-05-26T16:00:00.000Z"},{"sp":22.61,"stockId":2773,"date":"2024-05-23T16:00:00.000Z"},{"sp":22.48,"stockId":2773,"date":"2024-05-22T16:00:00.000Z"},{"sp":22.77,"stockId":2773,"date":"2024-05-21T16:00:00.000Z"},{"sp":22.84,"stockId":2773,"date":"2024-05-20T16:00:00.000Z"},{"sp":22.79,"stockId":2773,"date":"2024-05-19T16:00:00.000Z"},{"sp":22.71,"stockId":2773,"date":"2024-05-16T16:00:00.000Z"},{"sp":22.56,"stockId":2773,"date":"2024-05-15T16:00:00.000Z"},{"sp":22.92,"stockId":2773,"date":"2024-05-14T16:00:00.000Z"},{"sp":23.71,"stockId":2773,"date":"2024-05-13T16:00:00.000Z"},{"sp":23.29,"stockId":2773,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2773,"sp":23.66},{"date":"2024-05-08T16:00:00.000Z","stockId":2773,"sp":23.52},{"date":"2024-05-07T16:00:00.000Z","stockId":2773,"sp":23.55},{"date":"2024-05-06T16:00:00.000Z","stockId":2773,"sp":23.88},{"date":"2024-05-05T16:00:00.000Z","stockId":2773,"sp":22.76},{"date":"2024-04-29T16:00:00.000Z","stockId":2773,"sp":21.7},{"date":"2024-04-28T16:00:00.000Z","stockId":2773,"sp":21},{"date":"2024-04-25T16:00:00.000Z","stockId":2773,"sp":20.69},{"date":"2024-04-24T16:00:00.000Z","stockId":2773,"sp":20.13},{"date":"2024-04-23T16:00:00.000Z","stockId":2773,"sp":18.3},{"date":"2024-04-22T16:00:00.000Z","stockId":2773,"sp":17.78},{"date":"2024-04-21T16:00:00.000Z","stockId":2773,"sp":17.68},{"date":"2024-04-18T16:00:00.000Z","stockId":2773,"sp":17.41},{"date":"2024-04-17T16:00:00.000Z","stockId":2773,"sp":17.18},{"date":"2024-04-16T16:00:00.000Z","stockId":2773,"sp":17.33},{"date":"2024-04-15T16:00:00.000Z","stockId":2773,"sp":16.89},{"date":"2024-04-14T16:00:00.000Z","stockId":2773,"sp":17},{"date":"2024-04-11T16:00:00.000Z","stockId":2773,"sp":16.8},{"date":"2024-04-10T16:00:00.000Z","stockId":2773,"sp":16.93},{"date":"2024-04-09T16:00:00.000Z","stockId":2773,"sp":17.13},{"date":"2024-04-08T16:00:00.000Z","stockId":2773,"sp":17.37},{"date":"2024-04-07T16:00:00.000Z","stockId":2773,"sp":17.15},{"date":"2024-04-02T16:00:00.000Z","stockId":2773,"sp":17.51},{"date":"2024-04-01T16:00:00.000Z","stockId":2773,"sp":17.49},{"date":"2024-03-31T16:00:00.000Z","stockId":2773,"sp":17.65},{"date":"2024-03-28T16:00:00.000Z","stockId":2773,"sp":17.32},{"date":"2024-03-27T16:00:00.000Z","stockId":2773,"sp":17.09},{"date":"2024-03-26T16:00:00.000Z","stockId":2773,"sp":16.98},{"date":"2024-03-25T16:00:00.000Z","stockId":2773,"sp":17.21},{"date":"2024-03-24T16:00:00.000Z","stockId":2773,"sp":17.12},{"date":"2024-03-21T16:00:00.000Z","stockId":2773,"sp":17.28},{"date":"2024-03-20T16:00:00.000Z","stockId":2773,"sp":17.66},{"date":"2024-03-19T16:00:00.000Z","stockId":2773,"sp":17.85},{"date":"2024-03-18T16:00:00.000Z","stockId":2773,"sp":17.79},{"date":"2024-03-17T16:00:00.000Z","stockId":2773,"sp":18},{"date":"2024-03-14T16:00:00.000Z","stockId":2773,"sp":17.64},{"date":"2024-03-13T16:00:00.000Z","stockId":2773,"sp":17.57},{"date":"2024-03-12T16:00:00.000Z","stockId":2773,"sp":17.48},{"date":"2024-03-11T16:00:00.000Z","stockId":2773,"sp":17.49},{"date":"2024-03-10T16:00:00.000Z","stockId":2773,"sp":17.32},{"date":"2024-03-07T16:00:00.000Z","stockId":2773,"sp":17.13},{"date":"2024-03-06T16:00:00.000Z","stockId":2773,"sp":16.97},{"date":"2024-03-05T16:00:00.000Z","stockId":2773,"sp":17.43},{"date":"2024-03-04T16:00:00.000Z","stockId":2773,"sp":17.35},{"date":"2024-03-03T16:00:00.000Z","stockId":2773,"sp":17.6},{"date":"2024-02-29T16:00:00.000Z","stockId":2773,"sp":17.35},{"date":"2024-02-28T16:00:00.000Z","stockId":2773,"sp":17.21},{"date":"2024-02-27T16:00:00.000Z","stockId":2773,"sp":16.65},{"date":"2024-02-26T16:00:00.000Z","stockId":2773,"sp":17.03},{"date":"2024-02-25T16:00:00.000Z","stockId":2773,"sp":16.95},{"date":"2024-02-22T16:00:00.000Z","stockId":2773,"sp":16.67},{"date":"2024-02-21T16:00:00.000Z","stockId":2773,"sp":16.59},{"date":"2024-02-20T16:00:00.000Z","stockId":2773,"sp":16.51},{"date":"2024-02-19T16:00:00.000Z","stockId":2773,"sp":16.46},{"date":"2024-02-18T16:00:00.000Z","stockId":2773,"sp":16.42},{"date":"2024-02-07T16:00:00.000Z","stockId":2773,"sp":16.57},{"date":"2024-02-06T16:00:00.000Z","stockId":2773,"sp":16.05},{"date":"2024-02-05T16:00:00.000Z","stockId":2773,"sp":15.08},{"date":"2024-02-04T16:00:00.000Z","stockId":2773,"sp":13.89},{"date":"2024-02-01T16:00:00.000Z","stockId":2773,"sp":14.55},{"date":"2024-01-31T16:00:00.000Z","stockId":2773,"sp":15.13},{"date":"2024-01-30T16:00:00.000Z","stockId":2773,"sp":15.16},{"date":"2024-01-29T16:00:00.000Z","stockId":2773,"sp":15.66},{"date":"2024-01-28T16:00:00.000Z","stockId":2773,"sp":16.1},{"date":"2024-01-25T16:00:00.000Z","stockId":2773,"sp":16.41},{"date":"2024-01-24T16:00:00.000Z","stockId":2773,"sp":16.78},{"date":"2024-01-23T16:00:00.000Z","stockId":2773,"sp":16.45},{"date":"2024-01-22T16:00:00.000Z","stockId":2773,"sp":16.27},{"date":"2024-01-21T16:00:00.000Z","stockId":2773,"sp":15.81},{"date":"2024-01-18T16:00:00.000Z","stockId":2773,"sp":16.81},{"date":"2024-01-17T16:00:00.000Z","stockId":2773,"sp":16.94},{"date":"2024-01-16T16:00:00.000Z","stockId":2773,"sp":17.19},{"date":"2024-01-15T16:00:00.000Z","stockId":2773,"sp":17.53},{"date":"2024-01-14T16:00:00.000Z","stockId":2773,"sp":17.44},{"date":"2024-01-11T16:00:00.000Z","stockId":2773,"sp":17.5},{"date":"2024-01-10T16:00:00.000Z","stockId":2773,"sp":17.66},{"date":"2024-01-09T16:00:00.000Z","stockId":2773,"sp":17.62},{"date":"2024-01-08T16:00:00.000Z","stockId":2773,"sp":17.79},{"date":"2024-01-07T16:00:00.000Z","stockId":2773,"sp":17.57},{"date":"2024-01-04T16:00:00.000Z","stockId":2773,"sp":17.9},{"date":"2024-01-03T16:00:00.000Z","stockId":2773,"sp":18.36},{"date":"2024-01-02T16:00:00.000Z","stockId":2773,"sp":18.59},{"date":"2024-01-01T16:00:00.000Z","stockId":2773,"sp":18.47},{"date":"2023-12-28T16:00:00.000Z","stockId":2773,"sp":18.44},{"date":"2023-12-27T16:00:00.000Z","stockId":2773,"sp":18.02},{"date":"2023-12-26T16:00:00.000Z","stockId":2773,"sp":18.28},{"date":"2023-12-25T16:00:00.000Z","stockId":2773,"sp":18.1},{"date":"2023-12-24T16:00:00.000Z","stockId":2773,"sp":18.32},{"date":"2023-12-21T16:00:00.000Z","stockId":2773,"sp":18.25},{"date":"2023-12-20T16:00:00.000Z","stockId":2773,"sp":18.45},{"date":"2023-12-19T16:00:00.000Z","stockId":2773,"sp":18.25},{"date":"2023-12-18T16:00:00.000Z","stockId":2773,"sp":18.39},{"date":"2023-12-17T16:00:00.000Z","stockId":2773,"sp":18.61},{"date":"2023-12-14T16:00:00.000Z","stockId":2773,"sp":18.5},{"date":"2023-12-13T16:00:00.000Z","stockId":2773,"sp":19.02},{"date":"2023-12-12T16:00:00.000Z","stockId":2773,"sp":19.29},{"date":"2023-12-11T16:00:00.000Z","stockId":2773,"sp":19.39},{"date":"2023-12-10T16:00:00.000Z","stockId":2773,"sp":19.3},{"date":"2023-12-07T16:00:00.000Z","stockId":2773,"sp":18.84},{"date":"2023-12-06T16:00:00.000Z","stockId":2773,"sp":18.63},{"date":"2023-12-05T16:00:00.000Z","stockId":2773,"sp":18.9},{"date":"2023-12-04T16:00:00.000Z","stockId":2773,"sp":18.74},{"date":"2023-12-03T16:00:00.000Z","stockId":2773,"sp":18.75},{"date":"2023-11-30T16:00:00.000Z","stockId":2773,"sp":18.79},{"date":"2023-11-29T16:00:00.000Z","stockId":2773,"sp":19.01},{"date":"2023-11-28T16:00:00.000Z","stockId":2773,"sp":18.9},{"date":"2023-11-27T16:00:00.000Z","stockId":2773,"sp":18.92},{"date":"2023-11-26T16:00:00.000Z","stockId":2773,"sp":18.55},{"date":"2023-11-23T16:00:00.000Z","stockId":2773,"sp":18.89},{"date":"2023-11-22T16:00:00.000Z","stockId":2773,"sp":18.97},{"date":"2023-11-21T16:00:00.000Z","stockId":2773,"sp":18.95},{"date":"2023-11-20T16:00:00.000Z","stockId":2773,"sp":18.87},{"date":"2023-11-19T16:00:00.000Z","stockId":2773,"sp":18.24},{"date":"2023-11-16T16:00:00.000Z","stockId":2773,"sp":17.89},{"date":"2023-11-15T16:00:00.000Z","stockId":2773,"sp":17.55},{"date":"2023-11-14T16:00:00.000Z","stockId":2773,"sp":17.81},{"date":"2023-11-13T16:00:00.000Z","stockId":2773,"sp":17.86},{"date":"2023-11-12T16:00:00.000Z","stockId":2773,"sp":17.95},{"date":"2023-11-09T16:00:00.000Z","stockId":2773,"sp":18.23},{"date":"2023-11-08T16:00:00.000Z","stockId":2773,"sp":17.85},{"date":"2023-11-07T16:00:00.000Z","stockId":2773,"sp":17.9},{"date":"2023-11-06T16:00:00.000Z","stockId":2773,"sp":17.71},{"date":"2023-11-05T16:00:00.000Z","stockId":2773,"sp":17.9},{"date":"2023-11-02T16:00:00.000Z","stockId":2773,"sp":17.56},{"date":"2023-11-01T16:00:00.000Z","stockId":2773,"sp":17.43},{"date":"2023-10-31T16:00:00.000Z","stockId":2773,"sp":17.83},{"date":"2023-10-30T16:00:00.000Z","stockId":2773,"sp":17.76},{"date":"2023-10-29T16:00:00.000Z","stockId":2773,"sp":17.6},{"date":"2023-10-26T16:00:00.000Z","stockId":2773,"sp":16.65},{"date":"2023-10-25T16:00:00.000Z","stockId":2773,"sp":15.14},{"date":"2023-10-24T16:00:00.000Z","stockId":2773,"sp":15.02},{"date":"2023-10-23T16:00:00.000Z","stockId":2773,"sp":15.26},{"date":"2023-10-22T16:00:00.000Z","stockId":2773,"sp":14.94},{"date":"2023-10-19T16:00:00.000Z","stockId":2773,"sp":15.32},{"date":"2023-10-18T16:00:00.000Z","stockId":2773,"sp":15.5},{"date":"2023-10-17T16:00:00.000Z","stockId":2773,"sp":15.89},{"date":"2023-10-16T16:00:00.000Z","stockId":2773,"sp":16.39},{"date":"2023-10-15T16:00:00.000Z","stockId":2773,"sp":16.96},{"date":"2023-10-12T16:00:00.000Z","stockId":2773,"sp":16.31},{"date":"2023-10-11T16:00:00.000Z","stockId":2773,"sp":15.98},{"date":"2023-10-10T16:00:00.000Z","stockId":2773,"sp":15.76},{"date":"2023-10-09T16:00:00.000Z","stockId":2773,"sp":15.47},{"date":"2023-10-08T16:00:00.000Z","stockId":2773,"sp":15.87},{"date":"2023-09-27T16:00:00.000Z","stockId":2773,"sp":15.88},{"date":"2023-09-26T16:00:00.000Z","stockId":2773,"sp":15.91},{"date":"2023-09-25T16:00:00.000Z","stockId":2773,"sp":15.55},{"date":"2023-09-24T16:00:00.000Z","stockId":2773,"sp":15.64},{"date":"2023-09-21T16:00:00.000Z","stockId":2773,"sp":15.32},{"date":"2023-09-20T16:00:00.000Z","stockId":2773,"sp":15.31},{"date":"2023-09-19T16:00:00.000Z","stockId":2773,"sp":15.55},{"date":"2023-09-18T16:00:00.000Z","stockId":2773,"sp":15.63},{"date":"2023-09-17T16:00:00.000Z","stockId":2773,"sp":15.8},{"date":"2023-09-14T16:00:00.000Z","stockId":2773,"sp":15.81},{"date":"2023-09-13T16:00:00.000Z","stockId":2773,"sp":15.33},{"date":"2023-09-12T16:00:00.000Z","stockId":2773,"sp":15.3},{"date":"2023-09-11T16:00:00.000Z","stockId":2773,"sp":15.46},{"date":"2023-09-10T16:00:00.000Z","stockId":2773,"sp":15.43},{"date":"2023-09-07T16:00:00.000Z","stockId":2773,"sp":14.85},{"date":"2023-09-06T16:00:00.000Z","stockId":2773,"sp":14.81},{"date":"2023-09-05T16:00:00.000Z","stockId":2773,"sp":15.08},{"date":"2023-09-04T16:00:00.000Z","stockId":2773,"sp":15.2},{"date":"2023-09-03T16:00:00.000Z","stockId":2773,"sp":15.29},{"date":"2023-08-31T16:00:00.000Z","stockId":2773,"sp":15.24},{"date":"2023-08-30T16:00:00.000Z","stockId":2773,"sp":15.23},{"date":"2023-08-29T16:00:00.000Z","stockId":2773,"sp":15.06},{"date":"2023-08-28T16:00:00.000Z","stockId":2773,"sp":14.97},{"date":"2023-08-27T16:00:00.000Z","stockId":2773,"sp":14.77},{"date":"2023-08-24T16:00:00.000Z","stockId":2773,"sp":14.58},{"date":"2023-08-23T16:00:00.000Z","stockId":2773,"sp":14.72},{"date":"2023-08-22T16:00:00.000Z","stockId":2773,"sp":14.73},{"date":"2023-08-21T16:00:00.000Z","stockId":2773,"sp":14.97},{"date":"2023-08-20T16:00:00.000Z","stockId":2773,"sp":14.98},{"date":"2023-08-17T16:00:00.000Z","stockId":2773,"sp":15.01},{"date":"2023-08-16T16:00:00.000Z","stockId":2773,"sp":15.48},{"date":"2023-08-15T16:00:00.000Z","stockId":2773,"sp":15.44},{"date":"2023-08-14T16:00:00.000Z","stockId":2773,"sp":15.56},{"date":"2023-08-13T16:00:00.000Z","stockId":2773,"sp":15.6},{"date":"2023-08-10T16:00:00.000Z","stockId":2773,"sp":15.5},{"date":"2023-08-09T16:00:00.000Z","stockId":2773,"sp":15.59},{"date":"2023-08-08T16:00:00.000Z","stockId":2773,"sp":15.69},{"date":"2023-08-07T16:00:00.000Z","stockId":2773,"sp":15.63},{"date":"2023-08-06T16:00:00.000Z","stockId":2773,"sp":15.46},{"date":"2023-08-03T16:00:00.000Z","stockId":2773,"sp":15.9},{"date":"2023-08-02T16:00:00.000Z","stockId":2773,"sp":15.86},{"date":"2023-08-01T16:00:00.000Z","stockId":2773,"sp":15.67},{"date":"2023-07-31T16:00:00.000Z","stockId":2773,"sp":15.96},{"date":"2023-07-30T16:00:00.000Z","stockId":2773,"sp":16.06},{"date":"2023-07-27T16:00:00.000Z","stockId":2773,"sp":16.21},{"date":"2023-07-26T16:00:00.000Z","stockId":2773,"sp":16},{"date":"2023-07-25T16:00:00.000Z","stockId":2773,"sp":16.31},{"date":"2023-07-24T16:00:00.000Z","stockId":2773,"sp":16.19},{"date":"2023-07-23T16:00:00.000Z","stockId":2773,"sp":16.12},{"date":"2023-07-20T16:00:00.000Z","stockId":2773,"sp":15.9},{"date":"2023-07-19T16:00:00.000Z","stockId":2773,"sp":16.3},{"date":"2023-07-18T16:00:00.000Z","stockId":2773,"sp":17.08},{"date":"2023-07-17T16:00:00.000Z","stockId":2773,"sp":18.98},{"date":"2023-07-16T16:00:00.000Z","stockId":2773,"sp":18.93},{"date":"2023-07-13T16:00:00.000Z","stockId":2773,"sp":19},{"date":"2023-07-12T16:00:00.000Z","stockId":2773,"sp":18.79},{"date":"2023-07-11T16:00:00.000Z","stockId":2773,"sp":18.62},{"date":"2023-07-10T16:00:00.000Z","stockId":2773,"sp":18.96},{"date":"2023-07-09T16:00:00.000Z","stockId":2773,"sp":18.89},{"date":"2023-07-06T16:00:00.000Z","stockId":2773,"sp":18.56},{"date":"2023-07-05T16:00:00.000Z","stockId":2773,"sp":18.34},{"date":"2023-07-04T16:00:00.000Z","stockId":2773,"sp":18.61},{"date":"2023-07-03T16:00:00.000Z","stockId":2773,"sp":19.01},{"date":"2023-07-02T16:00:00.000Z","stockId":2773,"sp":18.97},{"date":"2023-06-29T16:00:00.000Z","stockId":2773,"sp":19.12},{"date":"2023-06-28T16:00:00.000Z","stockId":2773,"sp":18.82},{"date":"2023-06-27T16:00:00.000Z","stockId":2773,"sp":18.33},{"date":"2023-06-26T16:00:00.000Z","stockId":2773,"sp":18.4},{"date":"2023-06-25T16:00:00.000Z","stockId":2773,"sp":18.1},{"date":"2023-06-20T16:00:00.000Z","stockId":2773,"sp":18.3},{"date":"2023-06-19T16:00:00.000Z","stockId":2773,"sp":18.71},{"date":"2023-06-18T16:00:00.000Z","stockId":2773,"sp":18.92},{"date":"2023-06-15T16:00:00.000Z","stockId":2773,"sp":19.1},{"date":"2023-06-14T16:00:00.000Z","stockId":2773,"sp":19.14},{"date":"2023-06-13T16:00:00.000Z","stockId":2773,"sp":18.86},{"date":"2023-06-12T16:00:00.000Z","stockId":2773,"sp":18.7},{"date":"2023-06-11T16:00:00.000Z","stockId":2773,"sp":19.23},{"date":"2023-06-08T16:00:00.000Z","stockId":2773,"sp":19.62},{"date":"2023-06-07T16:00:00.000Z","stockId":2773,"sp":19.57},{"date":"2023-06-06T16:00:00.000Z","stockId":2773,"sp":19.84},{"date":"2023-06-05T16:00:00.000Z","stockId":2773,"sp":19.63},{"date":"2023-06-04T16:00:00.000Z","stockId":2773,"sp":20.69},{"date":"2023-06-01T16:00:00.000Z","stockId":2773,"sp":20.7},{"date":"2023-05-31T16:00:00.000Z","stockId":2773,"sp":20.97},{"date":"2023-05-30T16:00:00.000Z","stockId":2773,"sp":21.4}],"dateFlag":"day"}