window.pageData = {"stock":{"_id":2775,"stockCode":"002775","exchange":"sz","market":"a","stockType":"company","followedNum":274,"ipoDate":"2015-06-28T16:00:00.000Z","areaCode":"cn","blackenedNum":12,"provinceCode":19,"fsTableType":"non_financial","tickerId":2775,"establishDate":"1996-12-04T16:00:00.000Z","memoNum":7,"listingStatus":"normally_listed","currency":"CNY","name":"文科股份","convertibleBondFlag":1,"operatingDataFlag":1,"financingFlag":1,"pinyin":"wkgf","undefined":1,"actualControllerTypes":["state_owned"],"actualControllerName":"佛山市人民政府国有资产监督管理委员会","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-26T16:00:00.000Z"],"lastExpectedDate":"2026-08-26T16:00:00.000Z","lastUpdated":"2026-07-19T19:23:08.048Z"}],"latestLiftedDate":"2026-08-04T16:00:00.000Z","convertibleBonds":[{"_id":6000000128127,"stockCode":"128127","tickerId":128127,"areaCode":"cn","stockType":"convertible_bond","exchange":"sz","name":"文科转债","priceMetrics":{"bp":114.1,"cv_d":0.37199999999999983}}],"province":{"shortName":"广东"},"industry":{"_id":2010000620501,"stockCode":"620501","name":"园林工程","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":620501,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":-5.742361399850993},"pb":{"mcw":3.4430618949711227},"ps_ttm":{"mcw":3.718125500978423},"dyr":{"mcw":0.0001345342454556869}},"staticDividendYieldRatio":0.0011396630437797036},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000302,"stockCode":"C0302","exchange":"sz","stockType":"industry","source":"cni","tickerId":302,"name":"工业服务"},{"_id":2000000030201,"stockCode":"C030201","exchange":"sz","stockType":"industry","source":"cni","tickerId":30201,"name":"建筑与工程"}],"sw":[{"_id":2010000620000,"stockCode":"620000","name":"建筑装饰","stockType":"industry","exchange":"sw","tickerId":620000,"source":"sw"},{"_id":2010000620500,"stockCode":"620500","name":"园林工程","stockType":"industry","exchange":"sw","tickerId":620500,"source":"sw"},{"_id":2010000620501,"stockCode":"620501","name":"园林工程","stockType":"industry","exchange":"sw","tickerId":620501,"source":"sw"}],"sw_2021":[{"_id":2020000620000,"stockCode":"620000","name":"建筑装饰","stockType":"industry","exchange":"sw_2021","tickerId":620000,"source":"sw_2021"},{"_id":2020000620300,"stockCode":"620300","name":"基础建设","stockType":"industry","exchange":"sw_2021","tickerId":620300,"source":"sw_2021"},{"_id":2020000620307,"stockCode":"620307","name":"园林工程","stockType":"industry","exchange":"sw_2021","tickerId":620307,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0001},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00005},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00002},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00002}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.wkyy.com","companyName":"广东文科绿色科技股份有限公司"},"periodList":[],"performanceForecasts":[{"declarationDate":"2026-07-14T16:00:00.000Z","date":"2026-06-29T16:00:00.000Z","content":"预计公司2026年01-06月扣非前归属于上市公司股东的净利润亏损2000万元-3000万元。","maxProfit":-20000000,"minProfit":-30000000,"performanceType":"deficit","reason":"报告期业绩变动原因：1.传统业务规模有所收缩，绿色能源业务实现一定增长，营收结构处于调整之中；2.期间费用仍处优化过程，阶段性成效尚不显著；3.剔除非经常性损益因素影响后，核心主营经营质量较上年同期有所改善。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2775,"type":"tr_dri","cagr_p_r_fs":-0.07625724778943077,"cagr_p_r_fys":-0.2686915887850473,"cagr_p_r_y1":-0.17543261782499675,"cagr_p_r_y3":-0.07540888179755578,"cagr_p_r_y5":-0.06022628792870388,"p_r_fs":-0.5840396256515221,"cagr_p_r_d30":-0.23844282238442804,"cagr_p_r_d60":-0.23471882640586783,"cagr_p_r_d90":-0.1586021505376346,"last_data_date":"2026-07-19T16:00:00.000Z","cagr_p_r_y10":-0.12331783418532538,"period_date":"2015-06-28T16:00:00.000Z","cagr_p_r_d14":-0.11581920903954779,"cagr_p_r_d7":0.02287581699346397},"shnc":{"stockId":2775,"type":"shnc","shnc_rld":"2026-06-29T16:00:00.000Z","shnc_rln":21183,"shnc_qld":"2026-06-29T16:00:00.000Z","shnc_qln":21183,"shnc_q1":-0.1683483176946331,"shnc_q2":-0.21799320732427643,"shnc_q3":-0.3207093381221139,"shnc_d60":-0.1449158357889638,"shnc_d90":-0.1683483176946331,"shnc_d10":-0.01064873196020737,"shnc_d20":-0.059619994672822516,"shnc_y1":0.10454687662947126,"shnc_y2":0.2707258548290342},"ple":{"stockId":2775,"type":"ple","ps":73778200,"ps_mc":240516931.99999997,"ps_shbt10sh_r":0.20270683414287674,"ps_sc_r":0.1143,"pc":6,"last_data_date":"2026-07-09T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":-6.609686382687638,"d_pe_ttm":-3.855618617390953,"pb":-40.657882733391396,"pb_wo_gw":-21.54684331800848,"dyr":0,"mc":2019864504.99,"mc_om":2019864504.99,"sp":3.13,"spc":-0.0399,"ta":80774089,"to_r":0.04247181522605485,"cmc":1817960725,"ecmc":972431360.98,"ecmc_psh":45906,"shn":21183},"differentMarketStocks":[]},"shareholdersEquityChangeData":[{"_id":"69961aded17eba139f52de19","stockId":2775,"source":"cn_info","shareholderName":"深圳市泽广投资有限公司","declarationDate":"2026-01-19T16:00:00.000Z","date":"2026-01-18T16:00:00.000Z","changeQuantity":-3500000,"sharesChangeRatio":0.0055,"priceLimit":"4.57","sharesHeldAfterChange":0.0089,"quantityHeldAfterChange":5693879,"priceFloor":4.57,"priceCeiling":4.57,"averagePrice":4.57,"stock":{"_id":2775,"stockCode":"002775","exchange":"sz","market":"a","stockType":"company","followedNum":274,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","tickerId":2775,"memoNum":7,"currency":"CNY","name":"文科股份","isFollowed":false}},{"_id":"686989528fa378a6acc84442","stockId":2775,"source":"cn_info","shareholderName":"深圳市泽广投资有限公司","declarationDate":"2025-06-06T16:00:00.000Z","date":"2025-06-05T16:00:00.000Z","changeQuantity":-9639121,"sharesChangeRatio":0.016,"priceLimit":"3.58","sharesHeldAfterChange":0.0152,"quantityHeldAfterChange":9193879,"priceFloor":3.58,"priceCeiling":3.58,"averagePrice":3.58,"stock":{"_id":2775,"stockCode":"002775","exchange":"sz","market":"a","stockType":"company","followedNum":274,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","tickerId":2775,"memoNum":7,"currency":"CNY","name":"文科股份","isFollowed":false}},{"_id":"6865f9a0b9bea94b617881a4","stockId":2775,"source":"cn_info","shareholderName":"佛山市建设发展集团有限公司","declarationDate":"2024-10-07T16:00:00.000Z","date":"2024-09-26T16:00:00.000Z","changeQuantity":6033248,"sharesChangeRatio":0.00985,"priceLimit":"2.452","sharesHeldAfterChange":0.37535,"quantityHeldAfterChange":230002970,"priceFloor":2.452,"priceCeiling":2.452,"averagePrice":2.452,"stock":{"_id":2775,"stockCode":"002775","exchange":"sz","market":"a","stockType":"company","followedNum":274,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","tickerId":2775,"memoNum":7,"currency":"CNY","name":"文科股份","isFollowed":false}},{"_id":"6865f9a0b9bea94b617881a3","stockId":2775,"source":"cn_info","shareholderName":"佛山市建设发展集团有限公司","declarationDate":"2024-09-18T16:00:00.000Z","date":"2024-09-12T16:00:00.000Z","changeQuantity":5027800,"sharesChangeRatio":0.00821,"sharesHeldAfterChange":0.36551,"quantityHeldAfterChange":223969722,"candlestickAveragePrice":2.3423434845449704,"lastUpdated":"2025-07-30T09:43:56.422Z","stock":{"_id":2775,"stockCode":"002775","exchange":"sz","market":"a","stockType":"company","followedNum":274,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","tickerId":2775,"memoNum":7,"currency":"CNY","name":"文科股份","isFollowed":false}},{"_id":"6865f9a0b9bea94b617881a2","stockId":2775,"source":"cn_info","shareholderName":"赵文凤","declarationDate":"2024-09-09T16:00:00.000Z","date":"2024-09-09T16:00:00.000Z","changeQuantity":1400000,"sharesChangeRatio":0.00228,"priceLimit":"2.251","sharesHeldAfterChange":0.00375,"quantityHeldAfterChange":2300000,"priceFloor":2.251,"priceCeiling":2.251,"averagePrice":2.251,"stock":{"_id":2775,"stockCode":"002775","exchange":"sz","market":"a","stockType":"company","followedNum":274,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","tickerId":2775,"memoNum":7,"currency":"CNY","name":"文科股份","isFollowed":false}},{"_id":"6865f9a0b9bea94b617881a0","stockId":2775,"source":"cn_info","shareholderName":"佛山市建设发展集团有限公司","declarationDate":"2024-08-21T16:00:00.000Z","date":"2024-08-20T16:00:00.000Z","changeQuantity":1005500,"sharesChangeRatio":0.00164,"priceLimit":"2.196","sharesHeldAfterChange":0.3573,"quantityHeldAfterChange":218941922,"priceFloor":2.196,"priceCeiling":2.196,"averagePrice":2.196,"stock":{"_id":2775,"stockCode":"002775","exchange":"sz","market":"a","stockType":"company","followedNum":274,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","tickerId":2775,"memoNum":7,"currency":"CNY","name":"文科股份","isFollowed":false}},{"_id":"6865f9a0b9bea94b617881a1","stockId":2775,"source":"cn_info","shareholderName":"赵文凤","declarationDate":"2024-08-21T16:00:00.000Z","date":"2024-08-20T16:00:00.000Z","changeQuantity":900000,"sharesChangeRatio":0.00147,"priceLimit":"2.22","sharesHeldAfterChange":0.00147,"quantityHeldAfterChange":900000,"priceFloor":2.22,"priceCeiling":2.22,"averagePrice":2.22,"stock":{"_id":2775,"stockCode":"002775","exchange":"sz","market":"a","stockType":"company","followedNum":274,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","tickerId":2775,"memoNum":7,"currency":"CNY","name":"文科股份","isFollowed":false}},{"_id":"6865f9a0b9bea94b6178819f","stockId":2775,"source":"cn_info","shareholderName":"深圳市泽广投资有限公司","declarationDate":"2023-12-29T16:00:00.000Z","date":"2023-12-28T16:00:00.000Z","changeQuantity":-6127000,"sharesChangeRatio":0.01,"priceLimit":"3.97","sharesHeldAfterChange":0.0307,"quantityHeldAfterChange":18833000,"priceFloor":3.97,"priceCeiling":3.97,"averagePrice":3.97,"stock":{"_id":2775,"stockCode":"002775","exchange":"sz","market":"a","stockType":"company","followedNum":274,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","tickerId":2775,"memoNum":7,"currency":"CNY","name":"文科股份","isFollowed":false}}],"priceMetricsList":[{"stockId":2775,"date":"2026-07-19T16:00:00.000Z","sp":3.13},{"date":"2026-07-16T16:00:00.000Z","stockId":2775,"sp":3.26},{"stockId":2775,"date":"2026-07-15T16:00:00.000Z","sp":3.5},{"date":"2026-07-14T16:00:00.000Z","stockId":2775,"sp":3.18},{"stockId":2775,"date":"2026-07-13T16:00:00.000Z","sp":3.1},{"stockId":2775,"date":"2026-07-12T16:00:00.000Z","sp":3.06},{"date":"2026-07-09T16:00:00.000Z","stockId":2775,"sp":3.24},{"date":"2026-07-08T16:00:00.000Z","stockId":2775,"sp":3.16},{"stockId":2775,"date":"2026-07-07T16:00:00.000Z","sp":3.27},{"date":"2026-07-06T16:00:00.000Z","stockId":2775,"sp":3.2},{"stockId":2775,"date":"2026-07-05T16:00:00.000Z","sp":3.54},{"date":"2026-07-02T16:00:00.000Z","stockId":2775,"sp":3.69},{"stockId":2775,"date":"2026-07-01T16:00:00.000Z","sp":3.69},{"stockId":2775,"date":"2026-06-30T16:00:00.000Z","sp":3.56},{"date":"2026-06-29T16:00:00.000Z","stockId":2775,"sp":3.41},{"stockId":2775,"date":"2026-06-28T16:00:00.000Z","sp":3.31},{"stockId":2775,"date":"2026-06-25T16:00:00.000Z","sp":3.6},{"date":"2026-06-24T16:00:00.000Z","stockId":2775,"sp":3.66},{"date":"2026-06-23T16:00:00.000Z","stockId":2775,"sp":3.75},{"stockId":2775,"date":"2026-06-22T16:00:00.000Z","sp":3.85},{"stockId":2775,"date":"2026-06-21T16:00:00.000Z","sp":3.87},{"date":"2026-06-17T16:00:00.000Z","stockId":2775,"sp":4.11},{"date":"2026-06-16T16:00:00.000Z","stockId":2775,"sp":4.02},{"stockId":2775,"date":"2026-06-15T16:00:00.000Z","sp":3.85},{"stockId":2775,"date":"2026-06-14T16:00:00.000Z","sp":3.85},{"date":"2026-06-11T16:00:00.000Z","stockId":2775,"sp":3.84},{"stockId":2775,"date":"2026-06-10T16:00:00.000Z","sp":3.78},{"stockId":2775,"date":"2026-06-09T16:00:00.000Z","sp":3.85},{"date":"2026-06-08T16:00:00.000Z","stockId":2775,"sp":3.85},{"date":"2026-06-07T16:00:00.000Z","stockId":2775,"sp":3.82},{"date":"2026-06-04T16:00:00.000Z","stockId":2775,"sp":4},{"date":"2026-06-03T16:00:00.000Z","stockId":2775,"sp":3.82},{"stockId":2775,"date":"2026-06-02T16:00:00.000Z","sp":3.88},{"stockId":2775,"date":"2026-06-01T16:00:00.000Z","sp":3.98},{"date":"2026-05-31T16:00:00.000Z","stockId":2775,"sp":3.98},{"stockId":2775,"date":"2026-05-28T16:00:00.000Z","sp":4.05},{"stockId":2775,"date":"2026-05-27T16:00:00.000Z","sp":4.11},{"stockId":2775,"date":"2026-05-26T16:00:00.000Z","sp":4.09},{"stockId":2775,"date":"2026-05-25T16:00:00.000Z","sp":4.33},{"stockId":2775,"date":"2026-05-24T16:00:00.000Z","sp":4.24},{"stockId":2775,"date":"2026-05-21T16:00:00.000Z","sp":4.14},{"date":"2026-05-20T16:00:00.000Z","stockId":2775,"sp":4.09},{"date":"2026-05-19T16:00:00.000Z","stockId":2775,"sp":4.15},{"stockId":2775,"date":"2026-05-18T16:00:00.000Z","sp":4.09},{"stockId":2775,"date":"2026-05-17T16:00:00.000Z","sp":3.96},{"date":"2026-05-14T16:00:00.000Z","stockId":2775,"sp":3.93},{"date":"2026-05-13T16:00:00.000Z","stockId":2775,"sp":3.9},{"stockId":2775,"date":"2026-05-12T16:00:00.000Z","sp":3.9},{"stockId":2775,"date":"2026-05-11T16:00:00.000Z","sp":3.89},{"date":"2026-05-10T16:00:00.000Z","stockId":2775,"sp":3.98},{"date":"2026-05-07T16:00:00.000Z","stockId":2775,"sp":4.01},{"date":"2026-05-06T16:00:00.000Z","stockId":2775,"sp":3.92},{"stockId":2775,"date":"2026-05-05T16:00:00.000Z","sp":4.01},{"date":"2026-04-29T16:00:00.000Z","stockId":2775,"sp":4},{"stockId":2775,"date":"2026-04-28T16:00:00.000Z","sp":3.97},{"stockId":2775,"date":"2026-04-27T16:00:00.000Z","sp":3.9},{"stockId":2775,"date":"2026-04-26T16:00:00.000Z","sp":3.81},{"stockId":2775,"date":"2026-04-23T16:00:00.000Z","sp":3.66},{"date":"2026-04-22T16:00:00.000Z","stockId":2775,"sp":3.66},{"stockId":2775,"date":"2026-04-21T16:00:00.000Z","sp":3.68},{"stockId":2775,"date":"2026-04-20T16:00:00.000Z","sp":3.72},{"date":"2026-04-19T16:00:00.000Z","stockId":2775,"sp":3.72},{"stockId":2775,"date":"2026-04-16T16:00:00.000Z","sp":3.73},{"stockId":2775,"date":"2026-04-15T16:00:00.000Z","sp":3.87},{"date":"2026-04-14T16:00:00.000Z","stockId":2775,"sp":3.78},{"stockId":2775,"date":"2026-04-13T16:00:00.000Z","sp":3.8},{"stockId":2775,"date":"2026-04-12T16:00:00.000Z","sp":3.81},{"stockId":2775,"date":"2026-04-09T16:00:00.000Z","sp":3.82},{"date":"2026-04-08T16:00:00.000Z","stockId":2775,"sp":3.83},{"stockId":2775,"date":"2026-04-07T16:00:00.000Z","sp":3.99},{"date":"2026-04-06T16:00:00.000Z","stockId":2775,"sp":3.81},{"stockId":2775,"date":"2026-04-02T16:00:00.000Z","sp":3.71},{"date":"2026-04-01T16:00:00.000Z","stockId":2775,"sp":3.98},{"date":"2026-03-31T16:00:00.000Z","stockId":2775,"sp":4.14},{"stockId":2775,"date":"2026-03-30T16:00:00.000Z","sp":4.17},{"date":"2026-03-29T16:00:00.000Z","stockId":2775,"sp":4.27},{"date":"2026-03-26T16:00:00.000Z","stockId":2775,"sp":4.22},{"stockId":2775,"date":"2026-03-25T16:00:00.000Z","sp":4.15},{"stockId":2775,"date":"2026-03-24T16:00:00.000Z","sp":4.24},{"date":"2026-03-23T16:00:00.000Z","stockId":2775,"sp":4.13},{"date":"2026-03-22T16:00:00.000Z","stockId":2775,"sp":3.87},{"stockId":2775,"date":"2026-03-19T16:00:00.000Z","sp":4.13},{"date":"2026-03-18T16:00:00.000Z","stockId":2775,"sp":4.31},{"stockId":2775,"date":"2026-03-17T16:00:00.000Z","sp":4.42},{"stockId":2775,"date":"2026-03-16T16:00:00.000Z","sp":4.38},{"date":"2026-03-15T16:00:00.000Z","stockId":2775,"sp":4.43},{"stockId":2775,"date":"2026-03-12T16:00:00.000Z","sp":4.46},{"stockId":2775,"date":"2026-03-11T16:00:00.000Z","sp":4.45},{"date":"2026-03-10T16:00:00.000Z","stockId":2775,"sp":4.48},{"stockId":2775,"date":"2026-03-09T16:00:00.000Z","sp":4.52},{"date":"2026-03-08T16:00:00.000Z","stockId":2775,"sp":4.45},{"date":"2026-03-05T16:00:00.000Z","stockId":2775,"sp":4.46},{"date":"2026-03-04T16:00:00.000Z","stockId":2775,"sp":4.28},{"stockId":2775,"date":"2026-03-03T16:00:00.000Z","sp":4.2},{"date":"2026-03-02T16:00:00.000Z","stockId":2775,"sp":4.18},{"stockId":2775,"date":"2026-03-01T16:00:00.000Z","sp":4.28},{"date":"2026-02-26T16:00:00.000Z","stockId":2775,"sp":4.48},{"stockId":2775,"date":"2026-02-25T16:00:00.000Z","sp":4.46},{"stockId":2775,"date":"2026-02-24T16:00:00.000Z","sp":4.5},{"stockId":2775,"date":"2026-02-23T16:00:00.000Z","sp":4.48},{"date":"2026-02-12T16:00:00.000Z","stockId":2775,"sp":4.37},{"date":"2026-02-11T16:00:00.000Z","stockId":2775,"sp":4.35},{"stockId":2775,"date":"2026-02-10T16:00:00.000Z","sp":4.46},{"stockId":2775,"date":"2026-02-09T16:00:00.000Z","sp":4.48},{"date":"2026-02-08T16:00:00.000Z","stockId":2775,"sp":4.45},{"date":"2026-02-05T16:00:00.000Z","stockId":2775,"sp":4.33},{"stockId":2775,"date":"2026-02-04T16:00:00.000Z","sp":4.32},{"stockId":2775,"date":"2026-02-03T16:00:00.000Z","sp":4.37},{"stockId":2775,"date":"2026-02-02T16:00:00.000Z","sp":4.28},{"date":"2026-02-01T16:00:00.000Z","stockId":2775,"sp":4.27},{"stockId":2775,"date":"2026-01-29T16:00:00.000Z","sp":4.35},{"date":"2026-01-28T16:00:00.000Z","stockId":2775,"sp":4.28},{"date":"2026-01-27T16:00:00.000Z","stockId":2775,"sp":4.33},{"stockId":2775,"date":"2026-01-26T16:00:00.000Z","sp":4.48},{"date":"2026-01-25T16:00:00.000Z","stockId":2775,"sp":4.62},{"stockId":2775,"date":"2026-01-22T16:00:00.000Z","sp":4.57},{"date":"2026-01-21T16:00:00.000Z","stockId":2775,"sp":4.5},{"stockId":2775,"date":"2026-01-20T16:00:00.000Z","sp":4.43},{"stockId":2775,"date":"2026-01-19T16:00:00.000Z","sp":4.57},{"stockId":2775,"date":"2026-01-18T16:00:00.000Z","sp":4.43},{"stockId":2775,"date":"2026-01-15T16:00:00.000Z","sp":4.82},{"stockId":2775,"date":"2026-01-14T16:00:00.000Z","sp":4.8},{"stockId":2775,"date":"2026-01-13T16:00:00.000Z","sp":4.36},{"stockId":2775,"date":"2026-01-12T16:00:00.000Z","sp":4.36},{"date":"2026-01-11T16:00:00.000Z","stockId":2775,"sp":4.44},{"date":"2026-01-08T16:00:00.000Z","stockId":2775,"sp":4.45},{"date":"2026-01-07T16:00:00.000Z","stockId":2775,"sp":4.36},{"date":"2026-01-06T16:00:00.000Z","stockId":2775,"sp":4.43},{"date":"2026-01-05T16:00:00.000Z","stockId":2775,"sp":4.42},{"date":"2026-01-04T16:00:00.000Z","stockId":2775,"sp":4.33},{"date":"2025-12-30T16:00:00.000Z","stockId":2775,"sp":4.28},{"date":"2025-12-29T16:00:00.000Z","stockId":2775,"sp":4.24},{"date":"2025-12-28T16:00:00.000Z","stockId":2775,"sp":4.22},{"date":"2025-12-25T16:00:00.000Z","stockId":2775,"sp":4.24},{"date":"2025-12-24T16:00:00.000Z","stockId":2775,"sp":4.31},{"date":"2025-12-23T16:00:00.000Z","stockId":2775,"sp":4.25},{"date":"2025-12-22T16:00:00.000Z","stockId":2775,"sp":4.22},{"date":"2025-12-21T16:00:00.000Z","stockId":2775,"sp":4.26},{"date":"2025-12-18T16:00:00.000Z","stockId":2775,"sp":4.26},{"date":"2025-12-17T16:00:00.000Z","stockId":2775,"sp":4.09},{"date":"2025-12-16T16:00:00.000Z","stockId":2775,"sp":4.01},{"date":"2025-12-15T16:00:00.000Z","stockId":2775,"sp":4.04},{"date":"2025-12-14T16:00:00.000Z","stockId":2775,"sp":4.12},{"date":"2025-12-11T16:00:00.000Z","stockId":2775,"sp":4.06},{"date":"2025-12-10T16:00:00.000Z","stockId":2775,"sp":4.08},{"date":"2025-12-09T16:00:00.000Z","stockId":2775,"sp":4.15},{"date":"2025-12-08T16:00:00.000Z","stockId":2775,"sp":4.19},{"date":"2025-12-07T16:00:00.000Z","stockId":2775,"sp":4.23},{"date":"2025-12-04T16:00:00.000Z","stockId":2775,"sp":4.21},{"date":"2025-12-03T16:00:00.000Z","stockId":2775,"sp":4.14},{"date":"2025-12-02T16:00:00.000Z","stockId":2775,"sp":4.29},{"date":"2025-12-01T16:00:00.000Z","stockId":2775,"sp":4.37},{"date":"2025-11-30T16:00:00.000Z","stockId":2775,"sp":4.38},{"date":"2025-11-27T16:00:00.000Z","stockId":2775,"sp":4.44},{"date":"2025-11-26T16:00:00.000Z","stockId":2775,"sp":4.3},{"date":"2025-11-25T16:00:00.000Z","stockId":2775,"sp":4.29},{"date":"2025-11-24T16:00:00.000Z","stockId":2775,"sp":4.37},{"date":"2025-11-23T16:00:00.000Z","stockId":2775,"sp":4.33},{"date":"2025-11-20T16:00:00.000Z","stockId":2775,"sp":4.23},{"date":"2025-11-19T16:00:00.000Z","stockId":2775,"sp":4.44},{"date":"2025-11-18T16:00:00.000Z","stockId":2775,"sp":4.47},{"date":"2025-11-17T16:00:00.000Z","stockId":2775,"sp":4.59},{"date":"2025-11-16T16:00:00.000Z","stockId":2775,"sp":4.7},{"date":"2025-11-13T16:00:00.000Z","stockId":2775,"sp":4.65},{"date":"2025-11-12T16:00:00.000Z","stockId":2775,"sp":4.59},{"date":"2025-11-11T16:00:00.000Z","stockId":2775,"sp":4.55},{"date":"2025-11-10T16:00:00.000Z","stockId":2775,"sp":4.56},{"date":"2025-11-09T16:00:00.000Z","stockId":2775,"sp":4.53},{"date":"2025-11-06T16:00:00.000Z","stockId":2775,"sp":4.42},{"date":"2025-11-05T16:00:00.000Z","stockId":2775,"sp":4.5},{"date":"2025-11-04T16:00:00.000Z","stockId":2775,"sp":4.59},{"date":"2025-11-03T16:00:00.000Z","stockId":2775,"sp":4.55},{"date":"2025-11-02T16:00:00.000Z","stockId":2775,"sp":4.54},{"date":"2025-10-30T16:00:00.000Z","stockId":2775,"sp":4.45},{"date":"2025-10-29T16:00:00.000Z","stockId":2775,"sp":4.41},{"date":"2025-10-28T16:00:00.000Z","stockId":2775,"sp":4.47},{"date":"2025-10-27T16:00:00.000Z","stockId":2775,"sp":4.58},{"date":"2025-10-26T16:00:00.000Z","stockId":2775,"sp":4.69},{"date":"2025-10-23T16:00:00.000Z","stockId":2775,"sp":4.72},{"date":"2025-10-22T16:00:00.000Z","stockId":2775,"sp":5.05},{"date":"2025-10-21T16:00:00.000Z","stockId":2775,"sp":4.89},{"date":"2025-10-20T16:00:00.000Z","stockId":2775,"sp":4.65},{"date":"2025-10-19T16:00:00.000Z","stockId":2775,"sp":4.65},{"date":"2025-10-16T16:00:00.000Z","stockId":2775,"sp":4.59},{"date":"2025-10-15T16:00:00.000Z","stockId":2775,"sp":4.66},{"date":"2025-10-14T16:00:00.000Z","stockId":2775,"sp":4.78},{"date":"2025-10-13T16:00:00.000Z","stockId":2775,"sp":4.92},{"date":"2025-10-12T16:00:00.000Z","stockId":2775,"sp":4.47},{"date":"2025-10-09T16:00:00.000Z","stockId":2775,"sp":4.35},{"date":"2025-10-08T16:00:00.000Z","stockId":2775,"sp":4.26},{"date":"2025-09-29T16:00:00.000Z","stockId":2775,"sp":4.25},{"date":"2025-09-28T16:00:00.000Z","stockId":2775,"sp":4.27},{"date":"2025-09-25T16:00:00.000Z","stockId":2775,"sp":4.23},{"date":"2025-09-24T16:00:00.000Z","stockId":2775,"sp":4.15},{"date":"2025-09-23T16:00:00.000Z","stockId":2775,"sp":4.24},{"date":"2025-09-22T16:00:00.000Z","stockId":2775,"sp":4.17},{"date":"2025-09-21T16:00:00.000Z","stockId":2775,"sp":4.2},{"date":"2025-09-18T16:00:00.000Z","stockId":2775,"sp":4.24},{"date":"2025-09-17T16:00:00.000Z","stockId":2775,"sp":4.31},{"date":"2025-09-16T16:00:00.000Z","stockId":2775,"sp":4.42},{"date":"2025-09-15T16:00:00.000Z","stockId":2775,"sp":4.41},{"date":"2025-09-14T16:00:00.000Z","stockId":2775,"sp":4.37},{"date":"2025-09-11T16:00:00.000Z","stockId":2775,"sp":4.41},{"date":"2025-09-10T16:00:00.000Z","stockId":2775,"sp":4.41},{"date":"2025-09-09T16:00:00.000Z","stockId":2775,"sp":4.41},{"date":"2025-09-08T16:00:00.000Z","stockId":2775,"sp":4.36},{"date":"2025-09-07T16:00:00.000Z","stockId":2775,"sp":4.4},{"date":"2025-09-04T16:00:00.000Z","stockId":2775,"sp":4.33},{"date":"2025-09-03T16:00:00.000Z","stockId":2775,"sp":4.27},{"date":"2025-09-02T16:00:00.000Z","stockId":2775,"sp":4.25},{"date":"2025-09-01T16:00:00.000Z","stockId":2775,"sp":4.35},{"date":"2025-08-31T16:00:00.000Z","stockId":2775,"sp":4.41},{"date":"2025-08-28T16:00:00.000Z","stockId":2775,"sp":4.43},{"date":"2025-08-27T16:00:00.000Z","stockId":2775,"sp":4.41},{"date":"2025-08-26T16:00:00.000Z","stockId":2775,"sp":4.43},{"date":"2025-08-25T16:00:00.000Z","stockId":2775,"sp":4.63},{"date":"2025-08-24T16:00:00.000Z","stockId":2775,"sp":4.65},{"date":"2025-08-21T16:00:00.000Z","stockId":2775,"sp":4.79},{"date":"2025-08-20T16:00:00.000Z","stockId":2775,"sp":5.02},{"date":"2025-08-19T16:00:00.000Z","stockId":2775,"sp":4.71},{"date":"2025-08-18T16:00:00.000Z","stockId":2775,"sp":4.58},{"date":"2025-08-17T16:00:00.000Z","stockId":2775,"sp":4.56},{"date":"2025-08-14T16:00:00.000Z","stockId":2775,"sp":4.56},{"date":"2025-08-13T16:00:00.000Z","stockId":2775,"sp":4.47},{"date":"2025-08-12T16:00:00.000Z","stockId":2775,"sp":4.61},{"date":"2025-08-11T16:00:00.000Z","stockId":2775,"sp":4.66},{"date":"2025-08-10T16:00:00.000Z","stockId":2775,"sp":4.75},{"date":"2025-08-07T16:00:00.000Z","stockId":2775,"sp":5.21},{"date":"2025-08-06T16:00:00.000Z","stockId":2775,"sp":5.18},{"date":"2025-08-05T16:00:00.000Z","stockId":2775,"sp":5.76},{"date":"2025-08-04T16:00:00.000Z","stockId":2775,"sp":5.85},{"date":"2025-08-03T16:00:00.000Z","stockId":2775,"sp":5.32},{"date":"2025-07-31T16:00:00.000Z","stockId":2775,"sp":4.84},{"date":"2025-07-30T16:00:00.000Z","stockId":2775,"sp":4.4},{"date":"2025-07-29T16:00:00.000Z","stockId":2775,"sp":4},{"date":"2025-07-28T16:00:00.000Z","stockId":2775,"sp":4.14},{"date":"2025-07-27T16:00:00.000Z","stockId":2775,"sp":4.24},{"date":"2025-07-24T16:00:00.000Z","stockId":2775,"sp":4.52},{"date":"2025-07-23T16:00:00.000Z","stockId":2775,"sp":4.11},{"date":"2025-07-22T16:00:00.000Z","stockId":2775,"sp":3.96},{"date":"2025-07-21T16:00:00.000Z","stockId":2775,"sp":3.98},{"date":"2025-07-20T16:00:00.000Z","stockId":2775,"sp":3.98},{"date":"2025-07-17T16:00:00.000Z","stockId":2775,"sp":3.8},{"date":"2025-07-16T16:00:00.000Z","stockId":2775,"sp":3.82},{"date":"2025-07-15T16:00:00.000Z","stockId":2775,"sp":3.83},{"date":"2025-07-14T16:00:00.000Z","stockId":2775,"sp":3.79},{"date":"2025-07-13T16:00:00.000Z","stockId":2775,"sp":3.91},{"date":"2025-07-10T16:00:00.000Z","stockId":2775,"sp":3.9},{"date":"2025-07-09T16:00:00.000Z","stockId":2775,"sp":3.95},{"date":"2025-07-08T16:00:00.000Z","stockId":2775,"sp":3.87},{"date":"2025-07-07T16:00:00.000Z","stockId":2775,"sp":3.87},{"date":"2025-07-06T16:00:00.000Z","stockId":2775,"sp":3.78},{"date":"2025-07-03T16:00:00.000Z","stockId":2775,"sp":3.7},{"date":"2025-07-02T16:00:00.000Z","stockId":2775,"sp":3.75},{"date":"2025-07-01T16:00:00.000Z","stockId":2775,"sp":3.74},{"date":"2025-06-30T16:00:00.000Z","stockId":2775,"sp":3.76},{"date":"2025-06-29T16:00:00.000Z","stockId":2775,"sp":3.79},{"date":"2025-06-26T16:00:00.000Z","stockId":2775,"sp":3.8},{"date":"2025-06-25T16:00:00.000Z","stockId":2775,"sp":3.77},{"date":"2025-06-24T16:00:00.000Z","stockId":2775,"sp":3.77},{"date":"2025-06-23T16:00:00.000Z","stockId":2775,"sp":3.8},{"date":"2025-06-22T16:00:00.000Z","stockId":2775,"sp":3.75},{"date":"2025-06-19T16:00:00.000Z","stockId":2775,"sp":3.76},{"date":"2025-06-18T16:00:00.000Z","stockId":2775,"sp":3.77},{"date":"2025-06-17T16:00:00.000Z","stockId":2775,"sp":3.86},{"date":"2025-06-16T16:00:00.000Z","stockId":2775,"sp":3.97},{"date":"2025-06-15T16:00:00.000Z","stockId":2775,"sp":3.95},{"date":"2025-06-12T16:00:00.000Z","stockId":2775,"sp":3.92},{"date":"2025-06-11T16:00:00.000Z","stockId":2775,"sp":4.08},{"date":"2025-06-10T16:00:00.000Z","stockId":2775,"sp":4.16},{"date":"2025-06-09T16:00:00.000Z","stockId":2775,"sp":4.21},{"date":"2025-06-08T16:00:00.000Z","stockId":2775,"sp":4.35},{"date":"2025-06-05T16:00:00.000Z","stockId":2775,"sp":3.95},{"date":"2025-06-04T16:00:00.000Z","stockId":2775,"sp":3.79},{"date":"2025-06-03T16:00:00.000Z","stockId":2775,"sp":3.8},{"date":"2025-06-02T16:00:00.000Z","stockId":2775,"sp":3.75},{"date":"2025-05-29T16:00:00.000Z","stockId":2775,"sp":3.73},{"date":"2025-05-28T16:00:00.000Z","stockId":2775,"sp":3.77},{"date":"2025-05-27T16:00:00.000Z","stockId":2775,"sp":3.73},{"date":"2025-05-26T16:00:00.000Z","stockId":2775,"sp":3.77},{"date":"2025-05-25T16:00:00.000Z","stockId":2775,"sp":3.74},{"date":"2025-05-22T16:00:00.000Z","stockId":2775,"sp":3.69},{"date":"2025-05-21T16:00:00.000Z","stockId":2775,"sp":3.77},{"date":"2025-05-20T16:00:00.000Z","stockId":2775,"sp":3.83},{"date":"2025-05-19T16:00:00.000Z","stockId":2775,"sp":3.81},{"date":"2025-05-18T16:00:00.000Z","stockId":2775,"sp":3.78},{"date":"2025-05-15T16:00:00.000Z","stockId":2775,"sp":3.64},{"date":"2025-05-14T16:00:00.000Z","stockId":2775,"sp":3.73},{"date":"2025-05-13T16:00:00.000Z","stockId":2775,"sp":3.66},{"date":"2025-05-12T16:00:00.000Z","stockId":2775,"sp":3.65},{"date":"2025-05-11T16:00:00.000Z","stockId":2775,"sp":3.64},{"date":"2025-05-08T16:00:00.000Z","stockId":2775,"sp":3.61},{"date":"2025-05-07T16:00:00.000Z","stockId":2775,"sp":3.63},{"date":"2025-05-06T16:00:00.000Z","stockId":2775,"sp":3.54},{"date":"2025-05-05T16:00:00.000Z","stockId":2775,"sp":3.49},{"date":"2025-04-29T16:00:00.000Z","stockId":2775,"sp":3.37},{"date":"2025-04-28T16:00:00.000Z","stockId":2775,"sp":3.3},{"date":"2025-04-27T16:00:00.000Z","stockId":2775,"sp":3.19},{"date":"2025-04-24T16:00:00.000Z","stockId":2775,"sp":3.21},{"date":"2025-04-23T16:00:00.000Z","stockId":2775,"sp":3.27},{"date":"2025-04-22T16:00:00.000Z","stockId":2775,"sp":3.3},{"date":"2025-04-21T16:00:00.000Z","stockId":2775,"sp":3.24},{"date":"2025-04-20T16:00:00.000Z","stockId":2775,"sp":3.19},{"date":"2025-04-17T16:00:00.000Z","stockId":2775,"sp":3.23},{"date":"2025-04-16T16:00:00.000Z","stockId":2775,"sp":3.21},{"date":"2025-04-15T16:00:00.000Z","stockId":2775,"sp":3.18},{"date":"2025-04-14T16:00:00.000Z","stockId":2775,"sp":3.24},{"date":"2025-04-13T16:00:00.000Z","stockId":2775,"sp":3.24},{"date":"2025-04-10T16:00:00.000Z","stockId":2775,"sp":3.16},{"date":"2025-04-09T16:00:00.000Z","stockId":2775,"sp":3.15},{"date":"2025-04-08T16:00:00.000Z","stockId":2775,"sp":3.1},{"date":"2025-04-07T16:00:00.000Z","stockId":2775,"sp":2.99},{"date":"2025-04-06T16:00:00.000Z","stockId":2775,"sp":3.06},{"date":"2025-04-02T16:00:00.000Z","stockId":2775,"sp":3.4},{"date":"2025-04-01T16:00:00.000Z","stockId":2775,"sp":3.37},{"date":"2025-03-31T16:00:00.000Z","stockId":2775,"sp":3.39},{"date":"2025-03-30T16:00:00.000Z","stockId":2775,"sp":3.36},{"date":"2025-03-27T16:00:00.000Z","stockId":2775,"sp":3.41},{"date":"2025-03-26T16:00:00.000Z","stockId":2775,"sp":3.52},{"date":"2025-03-25T16:00:00.000Z","stockId":2775,"sp":3.57},{"date":"2025-03-24T16:00:00.000Z","stockId":2775,"sp":3.5},{"date":"2025-03-23T16:00:00.000Z","stockId":2775,"sp":3.53},{"date":"2025-03-20T16:00:00.000Z","stockId":2775,"sp":3.64},{"date":"2025-03-19T16:00:00.000Z","stockId":2775,"sp":3.68},{"date":"2025-03-18T16:00:00.000Z","stockId":2775,"sp":3.66},{"date":"2025-03-17T16:00:00.000Z","stockId":2775,"sp":3.68},{"date":"2025-03-16T16:00:00.000Z","stockId":2775,"sp":3.72},{"date":"2025-03-13T16:00:00.000Z","stockId":2775,"sp":3.63},{"date":"2025-03-12T16:00:00.000Z","stockId":2775,"sp":3.6},{"date":"2025-03-11T16:00:00.000Z","stockId":2775,"sp":3.67},{"date":"2025-03-10T16:00:00.000Z","stockId":2775,"sp":3.62},{"date":"2025-03-09T16:00:00.000Z","stockId":2775,"sp":3.59},{"date":"2025-03-06T16:00:00.000Z","stockId":2775,"sp":3.52},{"date":"2025-03-05T16:00:00.000Z","stockId":2775,"sp":3.63},{"date":"2025-03-04T16:00:00.000Z","stockId":2775,"sp":3.57},{"date":"2025-03-03T16:00:00.000Z","stockId":2775,"sp":3.61},{"date":"2025-03-02T16:00:00.000Z","stockId":2775,"sp":3.59},{"date":"2025-02-27T16:00:00.000Z","stockId":2775,"sp":3.69},{"date":"2025-02-26T16:00:00.000Z","stockId":2775,"sp":3.76},{"date":"2025-02-25T16:00:00.000Z","stockId":2775,"sp":3.71},{"date":"2025-02-24T16:00:00.000Z","stockId":2775,"sp":3.73},{"date":"2025-02-23T16:00:00.000Z","stockId":2775,"sp":3.76},{"date":"2025-02-20T16:00:00.000Z","stockId":2775,"sp":3.67},{"date":"2025-02-19T16:00:00.000Z","stockId":2775,"sp":3.68},{"date":"2025-02-18T16:00:00.000Z","stockId":2775,"sp":3.65},{"date":"2025-02-17T16:00:00.000Z","stockId":2775,"sp":3.65},{"date":"2025-02-16T16:00:00.000Z","stockId":2775,"sp":3.76},{"date":"2025-02-13T16:00:00.000Z","stockId":2775,"sp":3.68},{"date":"2025-02-12T16:00:00.000Z","stockId":2775,"sp":3.73},{"date":"2025-02-11T16:00:00.000Z","stockId":2775,"sp":3.78},{"date":"2025-02-10T16:00:00.000Z","stockId":2775,"sp":3.81},{"date":"2025-02-09T16:00:00.000Z","stockId":2775,"sp":3.81},{"date":"2025-02-06T16:00:00.000Z","stockId":2775,"sp":3.46},{"date":"2025-02-05T16:00:00.000Z","stockId":2775,"sp":3.45},{"date":"2025-02-04T16:00:00.000Z","stockId":2775,"sp":3.38},{"date":"2025-01-26T16:00:00.000Z","stockId":2775,"sp":3.37},{"date":"2025-01-23T16:00:00.000Z","stockId":2775,"sp":3.45},{"date":"2025-01-22T16:00:00.000Z","stockId":2775,"sp":3.49},{"date":"2025-01-21T16:00:00.000Z","stockId":2775,"sp":3.67},{"date":"2025-01-20T16:00:00.000Z","stockId":2775,"sp":3.71},{"date":"2025-01-19T16:00:00.000Z","stockId":2775,"sp":3.8},{"date":"2025-01-16T16:00:00.000Z","stockId":2775,"sp":3.81},{"date":"2025-01-15T16:00:00.000Z","stockId":2775,"sp":3.79},{"date":"2025-01-14T16:00:00.000Z","stockId":2775,"sp":3.65},{"date":"2025-01-13T16:00:00.000Z","stockId":2775,"sp":3.63},{"date":"2025-01-12T16:00:00.000Z","stockId":2775,"sp":3.38},{"date":"2025-01-09T16:00:00.000Z","stockId":2775,"sp":3.31},{"date":"2025-01-08T16:00:00.000Z","stockId":2775,"sp":3.25},{"date":"2025-01-07T16:00:00.000Z","stockId":2775,"sp":3.28},{"date":"2025-01-06T16:00:00.000Z","stockId":2775,"sp":3.39},{"date":"2025-01-05T16:00:00.000Z","stockId":2775,"sp":3.27},{"date":"2025-01-02T16:00:00.000Z","stockId":2775,"sp":3.45},{"date":"2025-01-01T16:00:00.000Z","stockId":2775,"sp":3.8},{"date":"2024-12-30T16:00:00.000Z","stockId":2775,"sp":3.85},{"date":"2024-12-29T16:00:00.000Z","stockId":2775,"sp":3.5},{"date":"2024-12-26T16:00:00.000Z","stockId":2775,"sp":3.59},{"date":"2024-12-25T16:00:00.000Z","stockId":2775,"sp":3.45},{"date":"2024-12-24T16:00:00.000Z","stockId":2775,"sp":3.41},{"date":"2024-12-23T16:00:00.000Z","stockId":2775,"sp":3.53},{"date":"2024-12-22T16:00:00.000Z","stockId":2775,"sp":3.53},{"date":"2024-12-19T16:00:00.000Z","stockId":2775,"sp":3.82},{"date":"2024-12-18T16:00:00.000Z","stockId":2775,"sp":3.81},{"date":"2024-12-17T16:00:00.000Z","stockId":2775,"sp":3.74},{"date":"2024-12-16T16:00:00.000Z","stockId":2775,"sp":3.74},{"date":"2024-12-15T16:00:00.000Z","stockId":2775,"sp":3.99},{"date":"2024-12-12T16:00:00.000Z","stockId":2775,"sp":4.09},{"date":"2024-12-11T16:00:00.000Z","stockId":2775,"sp":4.54},{"date":"2024-12-10T16:00:00.000Z","stockId":2775,"sp":4.55},{"date":"2024-12-09T16:00:00.000Z","stockId":2775,"sp":4.14},{"date":"2024-12-08T16:00:00.000Z","stockId":2775,"sp":3.76},{"date":"2024-12-05T16:00:00.000Z","stockId":2775,"sp":3.65},{"date":"2024-12-04T16:00:00.000Z","stockId":2775,"sp":3.43},{"date":"2024-12-03T16:00:00.000Z","stockId":2775,"sp":3.41},{"date":"2024-12-02T16:00:00.000Z","stockId":2775,"sp":3.47},{"date":"2024-12-01T16:00:00.000Z","stockId":2775,"sp":3.51},{"date":"2024-11-28T16:00:00.000Z","stockId":2775,"sp":3.4},{"date":"2024-11-27T16:00:00.000Z","stockId":2775,"sp":3.37},{"date":"2024-11-26T16:00:00.000Z","stockId":2775,"sp":3.26},{"date":"2024-11-25T16:00:00.000Z","stockId":2775,"sp":3.27},{"date":"2024-11-24T16:00:00.000Z","stockId":2775,"sp":3.28},{"date":"2024-11-21T16:00:00.000Z","stockId":2775,"sp":3.3},{"date":"2024-11-20T16:00:00.000Z","stockId":2775,"sp":3.4},{"date":"2024-11-19T16:00:00.000Z","stockId":2775,"sp":3.31},{"date":"2024-11-18T16:00:00.000Z","stockId":2775,"sp":3.18},{"date":"2024-11-17T16:00:00.000Z","stockId":2775,"sp":3.12},{"date":"2024-11-14T16:00:00.000Z","stockId":2775,"sp":3.17},{"date":"2024-11-13T16:00:00.000Z","stockId":2775,"sp":3.28},{"date":"2024-11-12T16:00:00.000Z","stockId":2775,"sp":3.39},{"date":"2024-11-11T16:00:00.000Z","stockId":2775,"sp":3.43},{"date":"2024-11-10T16:00:00.000Z","stockId":2775,"sp":3.51},{"date":"2024-11-07T16:00:00.000Z","stockId":2775,"sp":3.4},{"date":"2024-11-06T16:00:00.000Z","stockId":2775,"sp":3.46},{"date":"2024-11-05T16:00:00.000Z","stockId":2775,"sp":3.34},{"date":"2024-11-04T16:00:00.000Z","stockId":2775,"sp":3.42},{"date":"2024-11-03T16:00:00.000Z","stockId":2775,"sp":3.29},{"date":"2024-10-31T16:00:00.000Z","stockId":2775,"sp":3.18},{"date":"2024-10-30T16:00:00.000Z","stockId":2775,"sp":3.37},{"date":"2024-10-29T16:00:00.000Z","stockId":2775,"sp":3.35},{"date":"2024-10-28T16:00:00.000Z","stockId":2775,"sp":3.35},{"date":"2024-10-27T16:00:00.000Z","stockId":2775,"sp":3.49},{"date":"2024-10-24T16:00:00.000Z","stockId":2775,"sp":3.46},{"date":"2024-10-23T16:00:00.000Z","stockId":2775,"sp":3.54},{"date":"2024-10-22T16:00:00.000Z","stockId":2775,"sp":3.7},{"date":"2024-10-21T16:00:00.000Z","stockId":2775,"sp":3.66},{"date":"2024-10-20T16:00:00.000Z","stockId":2775,"sp":3.48},{"date":"2024-10-17T16:00:00.000Z","stockId":2775,"sp":3.55},{"date":"2024-10-16T16:00:00.000Z","stockId":2775,"sp":3.31},{"date":"2024-10-15T16:00:00.000Z","stockId":2775,"sp":3.01},{"date":"2024-10-14T16:00:00.000Z","stockId":2775,"sp":2.98},{"date":"2024-10-13T16:00:00.000Z","stockId":2775,"sp":3.01},{"date":"2024-10-10T16:00:00.000Z","stockId":2775,"sp":2.95},{"date":"2024-10-09T16:00:00.000Z","stockId":2775,"sp":3.09},{"date":"2024-10-08T16:00:00.000Z","stockId":2775,"sp":2.81},{"date":"2024-10-07T16:00:00.000Z","stockId":2775,"sp":3},{"date":"2024-09-29T16:00:00.000Z","stockId":2775,"sp":2.89},{"date":"2024-09-26T16:00:00.000Z","stockId":2775,"sp":2.69},{"date":"2024-09-25T16:00:00.000Z","stockId":2775,"sp":2.74},{"date":"2024-09-24T16:00:00.000Z","stockId":2775,"sp":2.64},{"date":"2024-09-23T16:00:00.000Z","stockId":2775,"sp":2.53},{"date":"2024-09-22T16:00:00.000Z","stockId":2775,"sp":2.52},{"date":"2024-09-19T16:00:00.000Z","stockId":2775,"sp":2.46},{"date":"2024-09-18T16:00:00.000Z","stockId":2775,"sp":2.35},{"date":"2024-09-17T16:00:00.000Z","stockId":2775,"sp":2.29},{"date":"2024-09-12T16:00:00.000Z","stockId":2775,"sp":2.36},{"date":"2024-09-11T16:00:00.000Z","stockId":2775,"sp":2.27},{"date":"2024-09-10T16:00:00.000Z","stockId":2775,"sp":2.22},{"date":"2024-09-09T16:00:00.000Z","stockId":2775,"sp":2.29},{"date":"2024-09-08T16:00:00.000Z","stockId":2775,"sp":2.22},{"date":"2024-09-05T16:00:00.000Z","stockId":2775,"sp":2.13},{"date":"2024-09-04T16:00:00.000Z","stockId":2775,"sp":2.18},{"date":"2024-09-03T16:00:00.000Z","stockId":2775,"sp":2.15},{"date":"2024-09-02T16:00:00.000Z","stockId":2775,"sp":2.2},{"date":"2024-09-01T16:00:00.000Z","stockId":2775,"sp":2.17},{"date":"2024-08-29T16:00:00.000Z","stockId":2775,"sp":2.26},{"date":"2024-08-28T16:00:00.000Z","stockId":2775,"sp":2.21},{"date":"2024-08-27T16:00:00.000Z","stockId":2775,"sp":2.33},{"date":"2024-08-26T16:00:00.000Z","stockId":2775,"sp":2.3},{"date":"2024-08-25T16:00:00.000Z","stockId":2775,"sp":2.34},{"date":"2024-08-22T16:00:00.000Z","stockId":2775,"sp":2.28},{"date":"2024-08-21T16:00:00.000Z","stockId":2775,"sp":2.32},{"date":"2024-08-20T16:00:00.000Z","stockId":2775,"sp":2.22},{"date":"2024-08-19T16:00:00.000Z","stockId":2775,"sp":2.15},{"date":"2024-08-18T16:00:00.000Z","stockId":2775,"sp":2.16},{"date":"2024-08-15T16:00:00.000Z","stockId":2775,"sp":2.19},{"date":"2024-08-14T16:00:00.000Z","stockId":2775,"sp":2.27},{"date":"2024-08-13T16:00:00.000Z","stockId":2775,"sp":2.18},{"date":"2024-08-12T16:00:00.000Z","stockId":2775,"sp":2.16},{"date":"2024-08-11T16:00:00.000Z","stockId":2775,"sp":2.16},{"date":"2024-08-08T16:00:00.000Z","stockId":2775,"sp":2.12},{"date":"2024-08-07T16:00:00.000Z","stockId":2775,"sp":2.12},{"date":"2024-08-06T16:00:00.000Z","stockId":2775,"sp":2.05},{"date":"2024-08-05T16:00:00.000Z","stockId":2775,"sp":2.2},{"date":"2024-08-04T16:00:00.000Z","stockId":2775,"sp":2.15},{"date":"2024-08-01T16:00:00.000Z","stockId":2775,"sp":2.08},{"date":"2024-07-31T16:00:00.000Z","stockId":2775,"sp":2.15},{"date":"2024-07-30T16:00:00.000Z","stockId":2775,"sp":1.95},{"date":"2024-07-29T16:00:00.000Z","stockId":2775,"sp":1.87},{"date":"2024-07-28T16:00:00.000Z","stockId":2775,"sp":1.83},{"date":"2024-07-25T16:00:00.000Z","stockId":2775,"sp":1.8},{"date":"2024-07-24T16:00:00.000Z","stockId":2775,"sp":1.75},{"date":"2024-07-23T16:00:00.000Z","stockId":2775,"sp":1.72},{"date":"2024-07-22T16:00:00.000Z","stockId":2775,"sp":1.79},{"date":"2024-07-21T16:00:00.000Z","stockId":2775,"sp":1.77},{"date":"2024-07-18T16:00:00.000Z","stockId":2775,"sp":1.76},{"date":"2024-07-17T16:00:00.000Z","stockId":2775,"sp":1.81},{"date":"2024-07-16T16:00:00.000Z","stockId":2775,"sp":1.76},{"date":"2024-07-15T16:00:00.000Z","stockId":2775,"sp":1.76},{"date":"2024-07-14T16:00:00.000Z","stockId":2775,"sp":1.77},{"date":"2024-07-11T16:00:00.000Z","stockId":2775,"sp":1.83},{"date":"2024-07-10T16:00:00.000Z","stockId":2775,"sp":1.83},{"date":"2024-07-09T16:00:00.000Z","stockId":2775,"sp":1.74},{"date":"2024-07-08T16:00:00.000Z","stockId":2775,"sp":1.8},{"date":"2024-07-07T16:00:00.000Z","stockId":2775,"sp":1.82},{"date":"2024-07-04T16:00:00.000Z","stockId":2775,"sp":1.87},{"date":"2024-07-03T16:00:00.000Z","stockId":2775,"sp":1.82},{"date":"2024-07-02T16:00:00.000Z","stockId":2775,"sp":1.91},{"date":"2024-07-01T16:00:00.000Z","stockId":2775,"sp":1.9},{"date":"2024-06-30T16:00:00.000Z","stockId":2775,"sp":1.84},{"date":"2024-06-27T16:00:00.000Z","stockId":2775,"sp":1.81},{"date":"2024-06-26T16:00:00.000Z","stockId":2775,"sp":1.85},{"sp":1.87,"stockId":2775,"date":"2024-06-25T16:00:00.000Z"},{"sp":1.79,"stockId":2775,"date":"2024-06-24T16:00:00.000Z"},{"sp":1.79,"stockId":2775,"date":"2024-06-23T16:00:00.000Z"},{"sp":1.89,"stockId":2775,"date":"2024-06-20T16:00:00.000Z"},{"sp":1.9,"stockId":2775,"date":"2024-06-19T16:00:00.000Z"},{"sp":1.98,"stockId":2775,"date":"2024-06-18T16:00:00.000Z"},{"sp":1.95,"stockId":2775,"date":"2024-06-17T16:00:00.000Z"},{"sp":1.9,"stockId":2775,"date":"2024-06-16T16:00:00.000Z"},{"sp":1.95,"stockId":2775,"date":"2024-06-13T16:00:00.000Z"},{"sp":1.99,"stockId":2775,"date":"2024-06-12T16:00:00.000Z"},{"sp":2.03,"stockId":2775,"date":"2024-06-11T16:00:00.000Z"},{"sp":1.94,"stockId":2775,"date":"2024-06-10T16:00:00.000Z"},{"sp":1.99,"stockId":2775,"date":"2024-06-06T16:00:00.000Z"},{"sp":1.85,"stockId":2775,"date":"2024-06-05T16:00:00.000Z"},{"sp":1.92,"stockId":2775,"date":"2024-06-04T16:00:00.000Z"},{"sp":2.07,"stockId":2775,"date":"2024-06-03T16:00:00.000Z"},{"sp":2.3,"stockId":2775,"date":"2024-06-02T16:00:00.000Z"},{"sp":2.47,"stockId":2775,"date":"2024-05-30T16:00:00.000Z"},{"sp":2.41,"stockId":2775,"date":"2024-05-29T16:00:00.000Z"},{"sp":2.41,"stockId":2775,"date":"2024-05-28T16:00:00.000Z"},{"sp":2.35,"stockId":2775,"date":"2024-05-27T16:00:00.000Z"},{"sp":2.4,"stockId":2775,"date":"2024-05-26T16:00:00.000Z"},{"sp":2.42,"stockId":2775,"date":"2024-05-23T16:00:00.000Z"},{"sp":2.45,"stockId":2775,"date":"2024-05-22T16:00:00.000Z"},{"sp":2.55,"stockId":2775,"date":"2024-05-21T16:00:00.000Z"},{"sp":2.51,"stockId":2775,"date":"2024-05-20T16:00:00.000Z"},{"sp":2.57,"stockId":2775,"date":"2024-05-19T16:00:00.000Z"},{"sp":2.63,"stockId":2775,"date":"2024-05-16T16:00:00.000Z"},{"sp":2.58,"stockId":2775,"date":"2024-05-15T16:00:00.000Z"},{"sp":2.52,"stockId":2775,"date":"2024-05-14T16:00:00.000Z"},{"sp":2.49,"stockId":2775,"date":"2024-05-13T16:00:00.000Z"},{"sp":2.43,"stockId":2775,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2775,"sp":2.49},{"date":"2024-05-08T16:00:00.000Z","stockId":2775,"sp":2.53},{"date":"2024-05-07T16:00:00.000Z","stockId":2775,"sp":2.49},{"date":"2024-05-06T16:00:00.000Z","stockId":2775,"sp":2.53},{"date":"2024-05-05T16:00:00.000Z","stockId":2775,"sp":2.53},{"date":"2024-04-29T16:00:00.000Z","stockId":2775,"sp":2.45},{"date":"2024-04-28T16:00:00.000Z","stockId":2775,"sp":2.52},{"date":"2024-04-25T16:00:00.000Z","stockId":2775,"sp":2.36},{"date":"2024-04-24T16:00:00.000Z","stockId":2775,"sp":2.36},{"date":"2024-04-23T16:00:00.000Z","stockId":2775,"sp":2.32},{"date":"2024-04-22T16:00:00.000Z","stockId":2775,"sp":2.26},{"date":"2024-04-21T16:00:00.000Z","stockId":2775,"sp":2.19},{"date":"2024-04-18T16:00:00.000Z","stockId":2775,"sp":2.28},{"date":"2024-04-17T16:00:00.000Z","stockId":2775,"sp":2.33},{"date":"2024-04-16T16:00:00.000Z","stockId":2775,"sp":2.33},{"date":"2024-04-15T16:00:00.000Z","stockId":2775,"sp":2.17},{"date":"2024-04-14T16:00:00.000Z","stockId":2775,"sp":2.41},{"date":"2024-04-11T16:00:00.000Z","stockId":2775,"sp":2.67},{"date":"2024-04-10T16:00:00.000Z","stockId":2775,"sp":2.72},{"date":"2024-04-09T16:00:00.000Z","stockId":2775,"sp":2.69},{"date":"2024-04-08T16:00:00.000Z","stockId":2775,"sp":2.77},{"date":"2024-04-07T16:00:00.000Z","stockId":2775,"sp":2.71},{"date":"2024-04-02T16:00:00.000Z","stockId":2775,"sp":2.84},{"date":"2024-04-01T16:00:00.000Z","stockId":2775,"sp":2.95},{"date":"2024-03-31T16:00:00.000Z","stockId":2775,"sp":2.95},{"date":"2024-03-28T16:00:00.000Z","stockId":2775,"sp":2.9},{"date":"2024-03-27T16:00:00.000Z","stockId":2775,"sp":2.85},{"date":"2024-03-26T16:00:00.000Z","stockId":2775,"sp":2.77},{"date":"2024-03-25T16:00:00.000Z","stockId":2775,"sp":2.88},{"date":"2024-03-24T16:00:00.000Z","stockId":2775,"sp":2.84},{"date":"2024-03-21T16:00:00.000Z","stockId":2775,"sp":2.95},{"date":"2024-03-20T16:00:00.000Z","stockId":2775,"sp":3.06},{"date":"2024-03-19T16:00:00.000Z","stockId":2775,"sp":3.09},{"date":"2024-03-18T16:00:00.000Z","stockId":2775,"sp":2.98},{"date":"2024-03-17T16:00:00.000Z","stockId":2775,"sp":3.03},{"date":"2024-03-14T16:00:00.000Z","stockId":2775,"sp":2.93},{"date":"2024-03-13T16:00:00.000Z","stockId":2775,"sp":2.94},{"date":"2024-03-12T16:00:00.000Z","stockId":2775,"sp":2.99},{"date":"2024-03-11T16:00:00.000Z","stockId":2775,"sp":3.16},{"date":"2024-03-10T16:00:00.000Z","stockId":2775,"sp":3.12},{"date":"2024-03-07T16:00:00.000Z","stockId":2775,"sp":2.84},{"date":"2024-03-06T16:00:00.000Z","stockId":2775,"sp":2.58},{"date":"2024-03-05T16:00:00.000Z","stockId":2775,"sp":2.53},{"date":"2024-03-04T16:00:00.000Z","stockId":2775,"sp":2.45},{"date":"2024-03-03T16:00:00.000Z","stockId":2775,"sp":2.54},{"date":"2024-02-29T16:00:00.000Z","stockId":2775,"sp":2.61},{"date":"2024-02-28T16:00:00.000Z","stockId":2775,"sp":2.63},{"date":"2024-02-27T16:00:00.000Z","stockId":2775,"sp":2.55},{"date":"2024-02-26T16:00:00.000Z","stockId":2775,"sp":2.83},{"date":"2024-02-25T16:00:00.000Z","stockId":2775,"sp":2.76},{"date":"2024-02-22T16:00:00.000Z","stockId":2775,"sp":2.65},{"date":"2024-02-21T16:00:00.000Z","stockId":2775,"sp":2.58},{"date":"2024-02-20T16:00:00.000Z","stockId":2775,"sp":2.54},{"date":"2024-02-19T16:00:00.000Z","stockId":2775,"sp":2.31},{"date":"2024-02-18T16:00:00.000Z","stockId":2775,"sp":2.28},{"date":"2024-02-07T16:00:00.000Z","stockId":2775,"sp":2.24},{"date":"2024-02-06T16:00:00.000Z","stockId":2775,"sp":2.14},{"date":"2024-02-05T16:00:00.000Z","stockId":2775,"sp":2.38},{"date":"2024-02-04T16:00:00.000Z","stockId":2775,"sp":2.64},{"date":"2024-02-01T16:00:00.000Z","stockId":2775,"sp":2.93},{"date":"2024-01-31T16:00:00.000Z","stockId":2775,"sp":3.02},{"date":"2024-01-30T16:00:00.000Z","stockId":2775,"sp":3.35},{"date":"2024-01-29T16:00:00.000Z","stockId":2775,"sp":3.53},{"date":"2024-01-28T16:00:00.000Z","stockId":2775,"sp":3.7},{"date":"2024-01-25T16:00:00.000Z","stockId":2775,"sp":3.91},{"date":"2024-01-24T16:00:00.000Z","stockId":2775,"sp":3.8},{"date":"2024-01-23T16:00:00.000Z","stockId":2775,"sp":3.6},{"date":"2024-01-22T16:00:00.000Z","stockId":2775,"sp":3.44},{"date":"2024-01-21T16:00:00.000Z","stockId":2775,"sp":3.55},{"date":"2024-01-18T16:00:00.000Z","stockId":2775,"sp":3.79},{"date":"2024-01-17T16:00:00.000Z","stockId":2775,"sp":3.87},{"date":"2024-01-16T16:00:00.000Z","stockId":2775,"sp":3.98},{"date":"2024-01-15T16:00:00.000Z","stockId":2775,"sp":4.1},{"date":"2024-01-14T16:00:00.000Z","stockId":2775,"sp":4.1},{"date":"2024-01-11T16:00:00.000Z","stockId":2775,"sp":4.09},{"date":"2024-01-10T16:00:00.000Z","stockId":2775,"sp":4.08},{"date":"2024-01-09T16:00:00.000Z","stockId":2775,"sp":4.03},{"date":"2024-01-08T16:00:00.000Z","stockId":2775,"sp":4.11},{"date":"2024-01-07T16:00:00.000Z","stockId":2775,"sp":4.06},{"date":"2024-01-04T16:00:00.000Z","stockId":2775,"sp":4.08},{"date":"2024-01-03T16:00:00.000Z","stockId":2775,"sp":4.12},{"date":"2024-01-02T16:00:00.000Z","stockId":2775,"sp":4.14},{"date":"2024-01-01T16:00:00.000Z","stockId":2775,"sp":4.12},{"date":"2023-12-28T16:00:00.000Z","stockId":2775,"sp":4},{"date":"2023-12-27T16:00:00.000Z","stockId":2775,"sp":3.92},{"date":"2023-12-26T16:00:00.000Z","stockId":2775,"sp":3.84},{"date":"2023-12-25T16:00:00.000Z","stockId":2775,"sp":3.81},{"date":"2023-12-24T16:00:00.000Z","stockId":2775,"sp":3.84},{"date":"2023-12-21T16:00:00.000Z","stockId":2775,"sp":3.93},{"date":"2023-12-20T16:00:00.000Z","stockId":2775,"sp":4},{"date":"2023-12-19T16:00:00.000Z","stockId":2775,"sp":4},{"date":"2023-12-18T16:00:00.000Z","stockId":2775,"sp":4.02},{"date":"2023-12-17T16:00:00.000Z","stockId":2775,"sp":4.04},{"date":"2023-12-14T16:00:00.000Z","stockId":2775,"sp":4.09},{"date":"2023-12-13T16:00:00.000Z","stockId":2775,"sp":4.1},{"date":"2023-12-12T16:00:00.000Z","stockId":2775,"sp":3.98},{"date":"2023-12-11T16:00:00.000Z","stockId":2775,"sp":3.99},{"date":"2023-12-10T16:00:00.000Z","stockId":2775,"sp":3.89},{"date":"2023-12-07T16:00:00.000Z","stockId":2775,"sp":3.85},{"date":"2023-12-06T16:00:00.000Z","stockId":2775,"sp":4.04},{"date":"2023-12-05T16:00:00.000Z","stockId":2775,"sp":4.06},{"date":"2023-12-04T16:00:00.000Z","stockId":2775,"sp":4.03},{"date":"2023-12-03T16:00:00.000Z","stockId":2775,"sp":4.13},{"date":"2023-11-30T16:00:00.000Z","stockId":2775,"sp":4.06},{"date":"2023-11-29T16:00:00.000Z","stockId":2775,"sp":4.04},{"date":"2023-11-28T16:00:00.000Z","stockId":2775,"sp":4.06},{"date":"2023-11-27T16:00:00.000Z","stockId":2775,"sp":4.1},{"date":"2023-11-26T16:00:00.000Z","stockId":2775,"sp":4.04},{"date":"2023-11-23T16:00:00.000Z","stockId":2775,"sp":4.09},{"date":"2023-11-22T16:00:00.000Z","stockId":2775,"sp":4.12},{"date":"2023-11-21T16:00:00.000Z","stockId":2775,"sp":4.11},{"date":"2023-11-20T16:00:00.000Z","stockId":2775,"sp":4.06},{"date":"2023-11-19T16:00:00.000Z","stockId":2775,"sp":4.06},{"date":"2023-11-16T16:00:00.000Z","stockId":2775,"sp":4.01},{"date":"2023-11-15T16:00:00.000Z","stockId":2775,"sp":4.04},{"date":"2023-11-14T16:00:00.000Z","stockId":2775,"sp":4.04},{"date":"2023-11-13T16:00:00.000Z","stockId":2775,"sp":4.04},{"date":"2023-11-12T16:00:00.000Z","stockId":2775,"sp":4.05},{"date":"2023-11-09T16:00:00.000Z","stockId":2775,"sp":3.96},{"date":"2023-11-08T16:00:00.000Z","stockId":2775,"sp":3.98},{"date":"2023-11-07T16:00:00.000Z","stockId":2775,"sp":3.99},{"date":"2023-11-06T16:00:00.000Z","stockId":2775,"sp":4.03},{"date":"2023-11-05T16:00:00.000Z","stockId":2775,"sp":3.98},{"date":"2023-11-02T16:00:00.000Z","stockId":2775,"sp":3.95},{"date":"2023-11-01T16:00:00.000Z","stockId":2775,"sp":3.93},{"date":"2023-10-31T16:00:00.000Z","stockId":2775,"sp":3.93},{"date":"2023-10-30T16:00:00.000Z","stockId":2775,"sp":3.92},{"date":"2023-10-29T16:00:00.000Z","stockId":2775,"sp":3.9},{"date":"2023-10-26T16:00:00.000Z","stockId":2775,"sp":3.99},{"date":"2023-10-25T16:00:00.000Z","stockId":2775,"sp":4},{"date":"2023-10-24T16:00:00.000Z","stockId":2775,"sp":4},{"date":"2023-10-23T16:00:00.000Z","stockId":2775,"sp":3.89},{"date":"2023-10-22T16:00:00.000Z","stockId":2775,"sp":3.71},{"date":"2023-10-19T16:00:00.000Z","stockId":2775,"sp":3.8},{"date":"2023-10-18T16:00:00.000Z","stockId":2775,"sp":3.82},{"date":"2023-10-17T16:00:00.000Z","stockId":2775,"sp":3.77},{"date":"2023-10-16T16:00:00.000Z","stockId":2775,"sp":3.85},{"date":"2023-10-15T16:00:00.000Z","stockId":2775,"sp":3.84},{"date":"2023-10-12T16:00:00.000Z","stockId":2775,"sp":3.82},{"date":"2023-10-11T16:00:00.000Z","stockId":2775,"sp":3.89},{"date":"2023-10-10T16:00:00.000Z","stockId":2775,"sp":3.88},{"date":"2023-10-09T16:00:00.000Z","stockId":2775,"sp":3.89},{"date":"2023-10-08T16:00:00.000Z","stockId":2775,"sp":3.91},{"date":"2023-09-27T16:00:00.000Z","stockId":2775,"sp":4},{"date":"2023-09-26T16:00:00.000Z","stockId":2775,"sp":3.96},{"date":"2023-09-25T16:00:00.000Z","stockId":2775,"sp":3.91},{"date":"2023-09-24T16:00:00.000Z","stockId":2775,"sp":3.94},{"date":"2023-09-21T16:00:00.000Z","stockId":2775,"sp":4.02},{"date":"2023-09-20T16:00:00.000Z","stockId":2775,"sp":3.95},{"date":"2023-09-19T16:00:00.000Z","stockId":2775,"sp":3.99},{"date":"2023-09-18T16:00:00.000Z","stockId":2775,"sp":3.99},{"date":"2023-09-17T16:00:00.000Z","stockId":2775,"sp":4.01},{"date":"2023-09-14T16:00:00.000Z","stockId":2775,"sp":3.96},{"date":"2023-09-13T16:00:00.000Z","stockId":2775,"sp":3.94},{"date":"2023-09-12T16:00:00.000Z","stockId":2775,"sp":3.98},{"date":"2023-09-11T16:00:00.000Z","stockId":2775,"sp":3.94},{"date":"2023-09-10T16:00:00.000Z","stockId":2775,"sp":4.06},{"date":"2023-09-07T16:00:00.000Z","stockId":2775,"sp":4},{"date":"2023-09-06T16:00:00.000Z","stockId":2775,"sp":4.01},{"date":"2023-09-05T16:00:00.000Z","stockId":2775,"sp":4.06},{"date":"2023-09-04T16:00:00.000Z","stockId":2775,"sp":4.05},{"date":"2023-09-03T16:00:00.000Z","stockId":2775,"sp":4.15},{"date":"2023-08-31T16:00:00.000Z","stockId":2775,"sp":4.01},{"date":"2023-08-30T16:00:00.000Z","stockId":2775,"sp":4.06},{"date":"2023-08-29T16:00:00.000Z","stockId":2775,"sp":4.16},{"date":"2023-08-28T16:00:00.000Z","stockId":2775,"sp":4.28},{"date":"2023-08-27T16:00:00.000Z","stockId":2775,"sp":4.3},{"date":"2023-08-24T16:00:00.000Z","stockId":2775,"sp":4.17},{"date":"2023-08-23T16:00:00.000Z","stockId":2775,"sp":4.17},{"date":"2023-08-22T16:00:00.000Z","stockId":2775,"sp":4.24},{"date":"2023-08-21T16:00:00.000Z","stockId":2775,"sp":4.27},{"date":"2023-08-20T16:00:00.000Z","stockId":2775,"sp":4.35},{"date":"2023-08-17T16:00:00.000Z","stockId":2775,"sp":4.29},{"date":"2023-08-16T16:00:00.000Z","stockId":2775,"sp":4.28},{"date":"2023-08-15T16:00:00.000Z","stockId":2775,"sp":4.18},{"date":"2023-08-14T16:00:00.000Z","stockId":2775,"sp":4.2},{"date":"2023-08-13T16:00:00.000Z","stockId":2775,"sp":4.26},{"date":"2023-08-10T16:00:00.000Z","stockId":2775,"sp":4.23},{"date":"2023-08-09T16:00:00.000Z","stockId":2775,"sp":4.31},{"date":"2023-08-08T16:00:00.000Z","stockId":2775,"sp":4.35},{"date":"2023-08-07T16:00:00.000Z","stockId":2775,"sp":4.34},{"date":"2023-08-06T16:00:00.000Z","stockId":2775,"sp":4.31},{"date":"2023-08-03T16:00:00.000Z","stockId":2775,"sp":4.38},{"date":"2023-08-02T16:00:00.000Z","stockId":2775,"sp":4.41},{"date":"2023-08-01T16:00:00.000Z","stockId":2775,"sp":4.46},{"date":"2023-07-31T16:00:00.000Z","stockId":2775,"sp":4.44},{"date":"2023-07-30T16:00:00.000Z","stockId":2775,"sp":4.46},{"date":"2023-07-27T16:00:00.000Z","stockId":2775,"sp":4.37},{"date":"2023-07-26T16:00:00.000Z","stockId":2775,"sp":4.41},{"date":"2023-07-25T16:00:00.000Z","stockId":2775,"sp":4.4},{"date":"2023-07-24T16:00:00.000Z","stockId":2775,"sp":4.31},{"date":"2023-07-23T16:00:00.000Z","stockId":2775,"sp":4.14},{"date":"2023-07-20T16:00:00.000Z","stockId":2775,"sp":4.12}],"dateFlag":"day"}