window.pageData = {"stock":{"_id":2782,"stockCode":"002782","exchange":"sz","market":"a","stockType":"company","followedNum":249,"ipoDate":"2015-12-21T16:00:00.000Z","areaCode":"cn","blackenedNum":7,"provinceCode":19,"fsTableType":"non_financial","tickerId":2782,"establishDate":"2004-02-29T16:00:00.000Z","memoNum":4,"listingStatus":"normally_listed","currency":"CNY","name":"可立克","mutualMarkets":["ha"],"convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"klk","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"肖铿","blockDealDate":"2026-03-25T16:00:00.000Z","fsDatePrebooks":[],"latestLiftedDate":"2026-07-17T16:00:00.000Z","province":{"shortName":"广东"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000270401,"stockCode":"270401","name":"其他电子","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":270401,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":77.3073207625698},"pb":{"mcw":6.523164374456495},"ps_ttm":{"mcw":2.7815772489522206},"dyr":{"mcw":0.003471837112424464}},"staticDividendYieldRatio":0.0034722866479582185},"industryGroup":{"cni":[{"_id":2000000000008,"stockCode":"C08","exchange":"sz","stockType":"industry","source":"cni","tickerId":8,"name":"信息技术"},{"_id":2000000000802,"stockCode":"C0802","exchange":"sz","stockType":"industry","source":"cni","tickerId":802,"name":"技术硬件与设备"},{"_id":2000000080203,"stockCode":"C080203","exchange":"sz","stockType":"industry","source":"cni","tickerId":80203,"name":"电子元器件"}],"sw":[{"_id":2010000270000,"stockCode":"270000","name":"电子","stockType":"industry","exchange":"sw","tickerId":270000,"source":"sw"},{"_id":2010000270400,"stockCode":"270400","name":"其他电子","stockType":"industry","exchange":"sw","tickerId":270400,"source":"sw"},{"_id":2010000270401,"stockCode":"270401","name":"其他电子","stockType":"industry","exchange":"sw","tickerId":270401,"source":"sw"}],"sw_2021":[{"_id":2020000270000,"stockCode":"270000","name":"电子","stockType":"industry","exchange":"sw_2021","tickerId":270000,"source":"sw_2021"},{"_id":2020000270400,"stockCode":"270400","name":"其他电子","stockType":"industry","exchange":"sw_2021","tickerId":270400,"source":"sw_2021"},{"_id":2020000270401,"stockCode":"270401","name":"其他电子","stockType":"industry","exchange":"sw_2021","tickerId":270401,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00091},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0009},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0005},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00012},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00012}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.clickele.com","companyName":"深圳可立克科技股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2782,"type":"tr_dri","cagr_p_r_fs":0.05647005312915265,"cagr_p_r_fys":0.4431151346022655,"cagr_p_r_y1":1.1428430780357428,"cagr_p_r_y3":0.20849664864299267,"cagr_p_r_y5":0.2011764267070748,"p_r_fs":0.7758662651199588,"cagr_p_r_d30":0.3350469100548721,"cagr_p_r_d60":0.30447838946625905,"cagr_p_r_d90":0.029743451645467545,"last_data_date":"2026-06-04T16:00:00.000Z","period_date":"2015-12-21T16:00:00.000Z","cagr_p_r_d14":-0.09906477312088646,"cagr_p_r_d7":-0.06168831168831157,"cagr_p_r_y10":-0.005943013347844639},"shnc":{"stockId":2782,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":37432,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":37432,"shnc_q1":0.008378007057999515,"shnc_q2":-0.011591983311768899,"shnc_q3":0.038537302666259744,"shnc_y2":-0.0702203234059465,"shnc_d30":0.1711407296164195,"shnc_d90":0.008378007057999515,"shnc_y1":0.0441865654987726},"ple":{"stockId":2782,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2782,"type":"mtasl","last_data_date":"2026-06-03T16:00:00.000Z","spc":-0.0079,"mtaslb":192933389,"mtaslb_mc_r":0.015737035931420857,"mtaslb_fbc":-14314976,"mtaslb_fb":192613349,"mtaslb_smc":0,"mtaslb_sb":320040,"fb_mc_rc_d1":-0.0011676324810187583,"fb_mc_rc_d5":-0.0019758775346674575,"fb_mc_rc_d20":0.0030142711426382287,"fb_mc_rc_d60":-0.0063334255168246995,"fb_mc_rc_d120":-0.004879917996911015,"sb_mc_rc_d1":-1.4018586176252284e-7,"sb_mc_rc_d5":0.0000012970339765968866,"sb_mc_rc_d20":0.0000031257146306868924,"sb_mc_rc_d60":-0.000024860688279002713,"sb_mc_rc_d120":0.000006225317042842722,"npa_o_f_d1":-14314976,"npa_o_f_d120":-52046821,"npa_o_f_d20":27981853,"npa_o_f_d5":-23984945,"npa_o_f_d60":-69213356,"fb_mc_rc_d240":0.005019502159217525,"npa_o_f_d240":50571749},"mm_ha":{"stockId":2782,"type":"mm_ha","mm_sh":36561914,"mm_sha":768531432,"mm_sh_cap_r":0.075152772490592,"spc":-0.0732,"mm_shc_v_r":1.0804913742455804,"mm_sh_nba_d1":205730182.15944028,"mm_sh_nba_d5":205730182.15944028,"mm_sh_nba_d20":205730182.15944028,"mm_sh_nba_d60":205730182.15944028,"mm_sh_nba_d120":187264170.8896128,"mm_sh_nba_d240":190708707.35360467,"mm_sh_cap_rc_d1":0.02494962807902632,"mm_sh_cap_rc_d5":0.02494962807902632,"mm_sh_cap_rc_d20":0.02494962807902632,"mm_sh_cap_rc_d60":0.02494962807902632,"mm_sh_cap_rc_d120":0.022018550005632048,"mm_sh_nbv_d1":12138024,"mm_sh_nbv_d5":12138024,"mm_sh_nbv_d20":12138024,"mm_sh_nbv_d60":12138024,"mm_sh_nbv_d120":10712051,"mm_sh_nbv_d240":10937672,"mm_sh_nbp_d1":12342918.334385445,"mm_sh_nbp_d5":-1610201.5232039257,"mm_sh_nbp_d20":-1610201.5232039257,"mm_sh_nbp_d60":-1610201.5232039257,"mm_sh_nbp_d120":1231120.3772263648,"mm_sh_nbp_d240":4410154.838242115,"mm_sh_nbpr_d1":0.05999566133091604,"mm_sh_nbpr_d5":-0.060457129723940684,"mm_sh_nbpr_d20":-0.060457129723940684,"mm_sh_nbpr_d60":-0.060457129723940684,"mm_sh_nbpr_d120":0.1318621722194452,"mm_sh_nbpr_d240":0.49423947826511955,"mm_sh_cap_rc_d240":0.022482312479393675,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.0078359806455246,"mm_shc_v_r_d20":0.05402456871227902,"mm_shc_v_r_d240":0.004697850332161301,"mm_shc_v_r_d5":0.2160982748491161,"mm_shc_v_r_d60":0.018008189570759673,"mm_sh_cap_rc_q1":0.03333606371371746,"mm_sh_cap_rc_q2":0.040418734835597527,"mm_sh_cap_rc_q3":0.06536836291462385,"mm_sh_cap_rc_q4":0.062437284841229575,"mm_sh_nba_q1":350250935.71294135,"mm_sh_nba_q2":413343254.58320093,"mm_sh_nba_q3":619073436.7426412,"mm_sh_nba_q4":600607425.4728137,"mm_sh_nbv_q1":16218035,"mm_sh_nbv_q2":19663763,"mm_sh_nbv_q3":31801787,"mm_sh_nbv_q4":30375814}},"priceMetrics":{"pe_ttm":50.57206217765467,"d_pe_ttm":58.023207675239874,"pb":6.023585519181642,"pb_wo_gw":6.150845264192337,"dyr":0.007689350280911577,"mc":12900023978.130001,"mc_om":12900023978.130001,"sp":26.01,"spc":0.0321,"ta":752231431,"to_r":0.06095894521945681,"cmc":12653896212,"ecmc":5247361570.05,"ecmc_psh":140184,"shn":37432},"staticDividendYieldRatio":0.007689350249903882},"shareholdersEquityChangeData":[{"_id":"68dd8485f83713af0fbb3d26","stockId":2782,"source":"cn_info","shareholderName":"可立克科技有限公司","declarationDate":"2025-09-02T16:00:00.000Z","date":"2025-09-01T16:00:00.000Z","changeQuantity":-40000,"sharesChangeRatio":0.0001,"priceLimit":"16.62","sharesHeldAfterChange":0.2753,"quantityHeldAfterChange":136568295,"priceFloor":16.62,"priceCeiling":16.62,"averagePrice":16.62,"stock":{"_id":2782,"stockCode":"002782","exchange":"sz","market":"a","stockType":"company","followedNum":249,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2782,"memoNum":4,"currency":"CNY","name":"可立克","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68dc331fe4d8a8cbe2175dad","stockId":2782,"source":"cn_info","shareholderName":"可立克科技有限公司","declarationDate":"2025-09-01T16:00:00.000Z","date":"2025-08-31T16:00:00.000Z","changeQuantity":-2399982,"sharesChangeRatio":0.0048,"sharesHeldAfterChange":0.2754,"quantityHeldAfterChange":136608295,"stock":{"_id":2782,"stockCode":"002782","exchange":"sz","market":"a","stockType":"company","followedNum":249,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2782,"memoNum":4,"currency":"CNY","name":"可立克","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68d990419847e100b11aa12f","stockId":2782,"source":"cn_info","shareholderName":"赣州盛妍投资有限公司","declarationDate":"2025-09-01T16:00:00.000Z","date":"2025-08-28T16:00:00.000Z","changeQuantity":-870000,"sharesChangeRatio":0.0018,"sharesHeldAfterChange":0.2988,"quantityHeldAfterChange":148188900,"stock":{"_id":2782,"stockCode":"002782","exchange":"sz","market":"a","stockType":"company","followedNum":249,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2782,"memoNum":4,"currency":"CNY","name":"可立克","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68a0e02d94f594619872c9b8","stockId":2782,"source":"cn_info","shareholderName":"可立克科技有限公司","declarationDate":"2025-07-17T16:00:00.000Z","date":"2025-07-16T16:00:00.000Z","changeQuantity":-3648000,"sharesChangeRatio":0.0074,"sharesHeldAfterChange":0.2821,"quantityHeldAfterChange":139008277,"stock":{"_id":2782,"stockCode":"002782","exchange":"sz","market":"a","stockType":"company","followedNum":249,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2782,"memoNum":4,"currency":"CNY","name":"可立克","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"stockId":2782,"date":"2026-06-04T16:00:00.000Z","sp":26.01},{"date":"2026-06-03T16:00:00.000Z","stockId":2782,"sp":25.2},{"date":"2026-06-02T16:00:00.000Z","stockId":2782,"sp":25.4},{"stockId":2782,"date":"2026-06-01T16:00:00.000Z","sp":26.37},{"date":"2026-05-31T16:00:00.000Z","stockId":2782,"sp":26.99},{"stockId":2782,"date":"2026-05-28T16:00:00.000Z","sp":27.72},{"date":"2026-05-27T16:00:00.000Z","stockId":2782,"sp":29.96},{"stockId":2782,"date":"2026-05-26T16:00:00.000Z","sp":30.14},{"stockId":2782,"date":"2026-05-25T16:00:00.000Z","sp":28.54},{"date":"2026-05-24T16:00:00.000Z","stockId":2782,"sp":28.31},{"date":"2026-05-21T16:00:00.000Z","stockId":2782,"sp":28.87},{"date":"2026-05-20T16:00:00.000Z","stockId":2782,"sp":28.2},{"date":"2026-05-19T16:00:00.000Z","stockId":2782,"sp":30.35},{"stockId":2782,"date":"2026-05-18T16:00:00.000Z","sp":27.59},{"stockId":2782,"date":"2026-05-17T16:00:00.000Z","sp":25.08},{"date":"2026-05-14T16:00:00.000Z","stockId":2782,"sp":25.43},{"date":"2026-05-13T16:00:00.000Z","stockId":2782,"sp":26.76},{"stockId":2782,"date":"2026-05-12T16:00:00.000Z","sp":24.33},{"stockId":2782,"date":"2026-05-11T16:00:00.000Z","sp":22.12},{"stockId":2782,"date":"2026-05-10T16:00:00.000Z","sp":22.42},{"date":"2026-05-07T16:00:00.000Z","stockId":2782,"sp":20.69},{"date":"2026-05-06T16:00:00.000Z","stockId":2782,"sp":20.63},{"date":"2026-05-05T16:00:00.000Z","stockId":2782,"sp":19.63},{"stockId":2782,"date":"2026-04-29T16:00:00.000Z","sp":19.31},{"stockId":2782,"date":"2026-04-28T16:00:00.000Z","sp":19.62},{"date":"2026-04-27T16:00:00.000Z","stockId":2782,"sp":19.08},{"stockId":2782,"date":"2026-04-26T16:00:00.000Z","sp":21.2},{"date":"2026-04-23T16:00:00.000Z","stockId":2782,"sp":21.43},{"date":"2026-04-22T16:00:00.000Z","stockId":2782,"sp":21.86},{"stockId":2782,"date":"2026-04-21T16:00:00.000Z","sp":21.86},{"stockId":2782,"date":"2026-04-20T16:00:00.000Z","sp":21.48},{"stockId":2782,"date":"2026-04-19T16:00:00.000Z","sp":23.05},{"stockId":2782,"date":"2026-04-16T16:00:00.000Z","sp":23.06},{"date":"2026-04-15T16:00:00.000Z","stockId":2782,"sp":22.17},{"date":"2026-04-14T16:00:00.000Z","stockId":2782,"sp":22.07},{"stockId":2782,"date":"2026-04-13T16:00:00.000Z","sp":22.49},{"date":"2026-04-12T16:00:00.000Z","stockId":2782,"sp":22.14},{"date":"2026-04-09T16:00:00.000Z","stockId":2782,"sp":22.27},{"stockId":2782,"date":"2026-04-08T16:00:00.000Z","sp":22.03},{"date":"2026-04-07T16:00:00.000Z","stockId":2782,"sp":21.38},{"date":"2026-04-06T16:00:00.000Z","stockId":2782,"sp":19.94},{"date":"2026-04-02T16:00:00.000Z","stockId":2782,"sp":20.09},{"date":"2026-04-01T16:00:00.000Z","stockId":2782,"sp":20.62},{"date":"2026-03-31T16:00:00.000Z","stockId":2782,"sp":21.19},{"date":"2026-03-30T16:00:00.000Z","stockId":2782,"sp":21.02},{"stockId":2782,"date":"2026-03-29T16:00:00.000Z","sp":22.68},{"stockId":2782,"date":"2026-03-26T16:00:00.000Z","sp":23.54},{"stockId":2782,"date":"2026-03-25T16:00:00.000Z","sp":26.16},{"date":"2026-03-24T16:00:00.000Z","stockId":2782,"sp":23.78},{"date":"2026-03-23T16:00:00.000Z","stockId":2782,"sp":22.05},{"date":"2026-03-22T16:00:00.000Z","stockId":2782,"sp":21.68},{"stockId":2782,"date":"2026-03-19T16:00:00.000Z","sp":22.75},{"stockId":2782,"date":"2026-03-18T16:00:00.000Z","sp":23.56},{"stockId":2782,"date":"2026-03-17T16:00:00.000Z","sp":24.84},{"stockId":2782,"date":"2026-03-16T16:00:00.000Z","sp":23.73},{"stockId":2782,"date":"2026-03-15T16:00:00.000Z","sp":24.86},{"date":"2026-03-12T16:00:00.000Z","stockId":2782,"sp":25.24},{"stockId":2782,"date":"2026-03-11T16:00:00.000Z","sp":26.99},{"stockId":2782,"date":"2026-03-10T16:00:00.000Z","sp":28.78},{"date":"2026-03-09T16:00:00.000Z","stockId":2782,"sp":26.16},{"stockId":2782,"date":"2026-03-08T16:00:00.000Z","sp":24.88},{"stockId":2782,"date":"2026-03-05T16:00:00.000Z","sp":25.45},{"stockId":2782,"date":"2026-03-04T16:00:00.000Z","sp":24.25},{"stockId":2782,"date":"2026-03-03T16:00:00.000Z","sp":23.69},{"stockId":2782,"date":"2026-03-02T16:00:00.000Z","sp":23.65},{"stockId":2782,"date":"2026-03-01T16:00:00.000Z","sp":23.41},{"date":"2026-02-26T16:00:00.000Z","stockId":2782,"sp":23.64},{"stockId":2782,"date":"2026-02-25T16:00:00.000Z","sp":23.71},{"stockId":2782,"date":"2026-02-24T16:00:00.000Z","sp":22.73},{"date":"2026-02-23T16:00:00.000Z","stockId":2782,"sp":22.5},{"stockId":2782,"date":"2026-02-12T16:00:00.000Z","sp":22.22},{"date":"2026-02-11T16:00:00.000Z","stockId":2782,"sp":22.41},{"stockId":2782,"date":"2026-02-10T16:00:00.000Z","sp":21.66},{"stockId":2782,"date":"2026-02-09T16:00:00.000Z","sp":21.49},{"date":"2026-02-08T16:00:00.000Z","stockId":2782,"sp":21.67},{"date":"2026-02-05T16:00:00.000Z","stockId":2782,"sp":21.06},{"stockId":2782,"date":"2026-02-04T16:00:00.000Z","sp":21.22},{"stockId":2782,"date":"2026-02-03T16:00:00.000Z","sp":22.92},{"stockId":2782,"date":"2026-02-02T16:00:00.000Z","sp":23.13},{"stockId":2782,"date":"2026-02-01T16:00:00.000Z","sp":23.06},{"date":"2026-01-29T16:00:00.000Z","stockId":2782,"sp":23.88},{"date":"2026-01-28T16:00:00.000Z","stockId":2782,"sp":24.24},{"stockId":2782,"date":"2026-01-27T16:00:00.000Z","sp":23.33},{"stockId":2782,"date":"2026-01-26T16:00:00.000Z","sp":21.92},{"stockId":2782,"date":"2026-01-25T16:00:00.000Z","sp":21.73},{"stockId":2782,"date":"2026-01-22T16:00:00.000Z","sp":22.47},{"date":"2026-01-21T16:00:00.000Z","stockId":2782,"sp":22.58},{"stockId":2782,"date":"2026-01-20T16:00:00.000Z","sp":22.84},{"date":"2026-01-19T16:00:00.000Z","stockId":2782,"sp":20.76},{"date":"2026-01-18T16:00:00.000Z","stockId":2782,"sp":20.9},{"date":"2026-01-15T16:00:00.000Z","stockId":2782,"sp":20.27},{"date":"2026-01-14T16:00:00.000Z","stockId":2782,"sp":19.82},{"date":"2026-01-13T16:00:00.000Z","stockId":2782,"sp":19.23},{"stockId":2782,"date":"2026-01-12T16:00:00.000Z","sp":19.46},{"date":"2026-01-11T16:00:00.000Z","stockId":2782,"sp":19.2},{"stockId":2782,"date":"2026-01-08T16:00:00.000Z","sp":19.19},{"date":"2026-01-07T16:00:00.000Z","stockId":2782,"sp":19.1},{"date":"2026-01-06T16:00:00.000Z","stockId":2782,"sp":19.21},{"date":"2026-01-05T16:00:00.000Z","stockId":2782,"sp":18.69},{"date":"2026-01-04T16:00:00.000Z","stockId":2782,"sp":18.34},{"date":"2025-12-30T16:00:00.000Z","stockId":2782,"sp":18.16},{"date":"2025-12-29T16:00:00.000Z","stockId":2782,"sp":18.73},{"date":"2025-12-28T16:00:00.000Z","stockId":2782,"sp":18.55},{"date":"2025-12-25T16:00:00.000Z","stockId":2782,"sp":18.71},{"date":"2025-12-24T16:00:00.000Z","stockId":2782,"sp":18.95},{"date":"2025-12-23T16:00:00.000Z","stockId":2782,"sp":19.24},{"date":"2025-12-22T16:00:00.000Z","stockId":2782,"sp":18.26},{"date":"2025-12-21T16:00:00.000Z","stockId":2782,"sp":18.33},{"date":"2025-12-18T16:00:00.000Z","stockId":2782,"sp":18},{"date":"2025-12-17T16:00:00.000Z","stockId":2782,"sp":17.5},{"date":"2025-12-16T16:00:00.000Z","stockId":2782,"sp":17.62},{"date":"2025-12-15T16:00:00.000Z","stockId":2782,"sp":17.31},{"date":"2025-12-14T16:00:00.000Z","stockId":2782,"sp":17.9},{"date":"2025-12-11T16:00:00.000Z","stockId":2782,"sp":18.43},{"date":"2025-12-10T16:00:00.000Z","stockId":2782,"sp":17.81},{"date":"2025-12-09T16:00:00.000Z","stockId":2782,"sp":18.1},{"date":"2025-12-08T16:00:00.000Z","stockId":2782,"sp":18.17},{"date":"2025-12-07T16:00:00.000Z","stockId":2782,"sp":18.15},{"date":"2025-12-04T16:00:00.000Z","stockId":2782,"sp":17.97},{"date":"2025-12-03T16:00:00.000Z","stockId":2782,"sp":17.44},{"date":"2025-12-02T16:00:00.000Z","stockId":2782,"sp":17.47},{"date":"2025-12-01T16:00:00.000Z","stockId":2782,"sp":17.8},{"date":"2025-11-30T16:00:00.000Z","stockId":2782,"sp":18.05},{"date":"2025-11-27T16:00:00.000Z","stockId":2782,"sp":18.18},{"date":"2025-11-26T16:00:00.000Z","stockId":2782,"sp":17.75},{"date":"2025-11-25T16:00:00.000Z","stockId":2782,"sp":17.8},{"date":"2025-11-24T16:00:00.000Z","stockId":2782,"sp":17.92},{"date":"2025-11-23T16:00:00.000Z","stockId":2782,"sp":17.55},{"date":"2025-11-20T16:00:00.000Z","stockId":2782,"sp":17.36},{"date":"2025-11-19T16:00:00.000Z","stockId":2782,"sp":18.19},{"date":"2025-11-18T16:00:00.000Z","stockId":2782,"sp":18.18},{"date":"2025-11-17T16:00:00.000Z","stockId":2782,"sp":18.63},{"date":"2025-11-16T16:00:00.000Z","stockId":2782,"sp":18.96},{"date":"2025-11-13T16:00:00.000Z","stockId":2782,"sp":19.36},{"date":"2025-11-12T16:00:00.000Z","stockId":2782,"sp":19.81},{"date":"2025-11-11T16:00:00.000Z","stockId":2782,"sp":19.5},{"date":"2025-11-10T16:00:00.000Z","stockId":2782,"sp":20.8},{"date":"2025-11-09T16:00:00.000Z","stockId":2782,"sp":20.8},{"date":"2025-11-06T16:00:00.000Z","stockId":2782,"sp":22.09},{"date":"2025-11-05T16:00:00.000Z","stockId":2782,"sp":22.26},{"date":"2025-11-04T16:00:00.000Z","stockId":2782,"sp":21.58},{"date":"2025-11-03T16:00:00.000Z","stockId":2782,"sp":19.62},{"date":"2025-11-02T16:00:00.000Z","stockId":2782,"sp":19.32},{"date":"2025-10-30T16:00:00.000Z","stockId":2782,"sp":18.8},{"date":"2025-10-29T16:00:00.000Z","stockId":2782,"sp":19.5},{"date":"2025-10-28T16:00:00.000Z","stockId":2782,"sp":19.76},{"date":"2025-10-27T16:00:00.000Z","stockId":2782,"sp":17.96},{"date":"2025-10-26T16:00:00.000Z","stockId":2782,"sp":18.32},{"date":"2025-10-23T16:00:00.000Z","stockId":2782,"sp":17.53},{"date":"2025-10-22T16:00:00.000Z","stockId":2782,"sp":16.8},{"date":"2025-10-21T16:00:00.000Z","stockId":2782,"sp":16.65},{"date":"2025-10-20T16:00:00.000Z","stockId":2782,"sp":17.28},{"date":"2025-10-19T16:00:00.000Z","stockId":2782,"sp":17.41},{"date":"2025-10-16T16:00:00.000Z","stockId":2782,"sp":16.89},{"date":"2025-10-15T16:00:00.000Z","stockId":2782,"sp":18.01},{"date":"2025-10-14T16:00:00.000Z","stockId":2782,"sp":17.78},{"date":"2025-10-13T16:00:00.000Z","stockId":2782,"sp":16.73},{"date":"2025-10-12T16:00:00.000Z","stockId":2782,"sp":17.2},{"date":"2025-10-09T16:00:00.000Z","stockId":2782,"sp":17.47},{"date":"2025-10-08T16:00:00.000Z","stockId":2782,"sp":17.01},{"date":"2025-09-29T16:00:00.000Z","stockId":2782,"sp":16.9},{"date":"2025-09-28T16:00:00.000Z","stockId":2782,"sp":16.83},{"date":"2025-09-25T16:00:00.000Z","stockId":2782,"sp":16.54},{"date":"2025-09-24T16:00:00.000Z","stockId":2782,"sp":16.83},{"date":"2025-09-23T16:00:00.000Z","stockId":2782,"sp":16.63},{"date":"2025-09-22T16:00:00.000Z","stockId":2782,"sp":16.58},{"date":"2025-09-21T16:00:00.000Z","stockId":2782,"sp":16.87},{"date":"2025-09-18T16:00:00.000Z","stockId":2782,"sp":16.48},{"date":"2025-09-17T16:00:00.000Z","stockId":2782,"sp":16.6},{"date":"2025-09-16T16:00:00.000Z","stockId":2782,"sp":16.81},{"date":"2025-09-15T16:00:00.000Z","stockId":2782,"sp":16.85},{"date":"2025-09-14T16:00:00.000Z","stockId":2782,"sp":16.72},{"date":"2025-09-11T16:00:00.000Z","stockId":2782,"sp":16.97},{"date":"2025-09-10T16:00:00.000Z","stockId":2782,"sp":16.93},{"date":"2025-09-09T16:00:00.000Z","stockId":2782,"sp":16.29},{"date":"2025-09-08T16:00:00.000Z","stockId":2782,"sp":16.14},{"date":"2025-09-07T16:00:00.000Z","stockId":2782,"sp":16.44},{"date":"2025-09-04T16:00:00.000Z","stockId":2782,"sp":16.22},{"date":"2025-09-03T16:00:00.000Z","stockId":2782,"sp":15.51},{"date":"2025-09-02T16:00:00.000Z","stockId":2782,"sp":15.81},{"date":"2025-09-01T16:00:00.000Z","stockId":2782,"sp":16.25},{"date":"2025-08-31T16:00:00.000Z","stockId":2782,"sp":17.02},{"date":"2025-08-28T16:00:00.000Z","stockId":2782,"sp":16.33},{"date":"2025-08-27T16:00:00.000Z","stockId":2782,"sp":16.56},{"date":"2025-08-26T16:00:00.000Z","stockId":2782,"sp":16.22},{"date":"2025-08-25T16:00:00.000Z","stockId":2782,"sp":16.53},{"date":"2025-08-24T16:00:00.000Z","stockId":2782,"sp":16.7},{"date":"2025-08-21T16:00:00.000Z","stockId":2782,"sp":16.71},{"date":"2025-08-20T16:00:00.000Z","stockId":2782,"sp":16.39},{"date":"2025-08-19T16:00:00.000Z","stockId":2782,"sp":16.95},{"date":"2025-08-18T16:00:00.000Z","stockId":2782,"sp":17.63},{"date":"2025-08-17T16:00:00.000Z","stockId":2782,"sp":18.48},{"date":"2025-08-14T16:00:00.000Z","stockId":2782,"sp":18},{"date":"2025-08-13T16:00:00.000Z","stockId":2782,"sp":16.36},{"date":"2025-08-12T16:00:00.000Z","stockId":2782,"sp":17.42},{"date":"2025-08-11T16:00:00.000Z","stockId":2782,"sp":15.84},{"date":"2025-08-10T16:00:00.000Z","stockId":2782,"sp":16.14},{"date":"2025-08-07T16:00:00.000Z","stockId":2782,"sp":14.67},{"date":"2025-08-06T16:00:00.000Z","stockId":2782,"sp":14.64},{"date":"2025-08-05T16:00:00.000Z","stockId":2782,"sp":14.56},{"date":"2025-08-04T16:00:00.000Z","stockId":2782,"sp":14.29},{"date":"2025-08-03T16:00:00.000Z","stockId":2782,"sp":13.98},{"date":"2025-07-31T16:00:00.000Z","stockId":2782,"sp":13.75},{"date":"2025-07-30T16:00:00.000Z","stockId":2782,"sp":13.68},{"date":"2025-07-29T16:00:00.000Z","stockId":2782,"sp":13.89},{"date":"2025-07-28T16:00:00.000Z","stockId":2782,"sp":14},{"date":"2025-07-27T16:00:00.000Z","stockId":2782,"sp":13.92},{"date":"2025-07-24T16:00:00.000Z","stockId":2782,"sp":13.72},{"date":"2025-07-23T16:00:00.000Z","stockId":2782,"sp":13.5},{"date":"2025-07-22T16:00:00.000Z","stockId":2782,"sp":13.29},{"date":"2025-07-21T16:00:00.000Z","stockId":2782,"sp":13.37},{"date":"2025-07-20T16:00:00.000Z","stockId":2782,"sp":13.35},{"date":"2025-07-17T16:00:00.000Z","stockId":2782,"sp":13.37},{"date":"2025-07-16T16:00:00.000Z","stockId":2782,"sp":13.48},{"date":"2025-07-15T16:00:00.000Z","stockId":2782,"sp":13.44},{"date":"2025-07-14T16:00:00.000Z","stockId":2782,"sp":13.47},{"date":"2025-07-13T16:00:00.000Z","stockId":2782,"sp":13.62},{"date":"2025-07-10T16:00:00.000Z","stockId":2782,"sp":13.4},{"date":"2025-07-09T16:00:00.000Z","stockId":2782,"sp":13.46},{"date":"2025-07-08T16:00:00.000Z","stockId":2782,"sp":13.52},{"date":"2025-07-07T16:00:00.000Z","stockId":2782,"sp":13.5},{"date":"2025-07-06T16:00:00.000Z","stockId":2782,"sp":13.1},{"date":"2025-07-03T16:00:00.000Z","stockId":2782,"sp":13.11},{"date":"2025-07-02T16:00:00.000Z","stockId":2782,"sp":13.15},{"date":"2025-07-01T16:00:00.000Z","stockId":2782,"sp":12.9},{"date":"2025-06-30T16:00:00.000Z","stockId":2782,"sp":13.03},{"date":"2025-06-29T16:00:00.000Z","stockId":2782,"sp":12.98},{"date":"2025-06-26T16:00:00.000Z","stockId":2782,"sp":12.83},{"date":"2025-06-25T16:00:00.000Z","stockId":2782,"sp":12.61},{"date":"2025-06-24T16:00:00.000Z","stockId":2782,"sp":12.68},{"date":"2025-06-23T16:00:00.000Z","stockId":2782,"sp":12.61},{"date":"2025-06-22T16:00:00.000Z","stockId":2782,"sp":12.2},{"date":"2025-06-19T16:00:00.000Z","stockId":2782,"sp":11.98},{"date":"2025-06-18T16:00:00.000Z","stockId":2782,"sp":12.1},{"date":"2025-06-17T16:00:00.000Z","stockId":2782,"sp":12.3},{"date":"2025-06-16T16:00:00.000Z","stockId":2782,"sp":12.09},{"date":"2025-06-15T16:00:00.000Z","stockId":2782,"sp":12.08},{"date":"2025-06-12T16:00:00.000Z","stockId":2782,"sp":11.99},{"date":"2025-06-11T16:00:00.000Z","stockId":2782,"sp":12.21},{"date":"2025-06-10T16:00:00.000Z","stockId":2782,"sp":12.26},{"date":"2025-06-09T16:00:00.000Z","stockId":2782,"sp":12.09},{"date":"2025-06-08T16:00:00.000Z","stockId":2782,"sp":12.24},{"date":"2025-06-05T16:00:00.000Z","stockId":2782,"sp":12.24},{"date":"2025-06-04T16:00:00.000Z","stockId":2782,"sp":12.23},{"date":"2025-06-03T16:00:00.000Z","stockId":2782,"sp":12.07},{"date":"2025-06-02T16:00:00.000Z","stockId":2782,"sp":11.87},{"date":"2025-05-29T16:00:00.000Z","stockId":2782,"sp":12.06},{"date":"2025-05-28T16:00:00.000Z","stockId":2782,"sp":12.22},{"date":"2025-05-27T16:00:00.000Z","stockId":2782,"sp":11.93},{"date":"2025-05-26T16:00:00.000Z","stockId":2782,"sp":12.1},{"date":"2025-05-25T16:00:00.000Z","stockId":2782,"sp":12.2},{"date":"2025-05-22T16:00:00.000Z","stockId":2782,"sp":12},{"date":"2025-05-21T16:00:00.000Z","stockId":2782,"sp":12.23},{"date":"2025-05-20T16:00:00.000Z","stockId":2782,"sp":12.28},{"date":"2025-05-19T16:00:00.000Z","stockId":2782,"sp":12.36},{"date":"2025-05-18T16:00:00.000Z","stockId":2782,"sp":12.33},{"date":"2025-05-15T16:00:00.000Z","stockId":2782,"sp":12.26},{"date":"2025-05-14T16:00:00.000Z","stockId":2782,"sp":12.29},{"date":"2025-05-13T16:00:00.000Z","stockId":2782,"sp":12.43},{"date":"2025-05-12T16:00:00.000Z","stockId":2782,"sp":12.5},{"date":"2025-05-11T16:00:00.000Z","stockId":2782,"sp":12.54},{"date":"2025-05-08T16:00:00.000Z","stockId":2782,"sp":12.71},{"date":"2025-05-07T16:00:00.000Z","stockId":2782,"sp":12.88},{"date":"2025-05-06T16:00:00.000Z","stockId":2782,"sp":12.62},{"date":"2025-05-05T16:00:00.000Z","stockId":2782,"sp":12.63},{"date":"2025-04-29T16:00:00.000Z","stockId":2782,"sp":12.24},{"date":"2025-04-28T16:00:00.000Z","stockId":2782,"sp":11.95},{"date":"2025-04-27T16:00:00.000Z","stockId":2782,"sp":11.71},{"date":"2025-04-24T16:00:00.000Z","stockId":2782,"sp":11.93},{"date":"2025-04-23T16:00:00.000Z","stockId":2782,"sp":11.82},{"date":"2025-04-22T16:00:00.000Z","stockId":2782,"sp":11.97},{"date":"2025-04-21T16:00:00.000Z","stockId":2782,"sp":11.78},{"date":"2025-04-20T16:00:00.000Z","stockId":2782,"sp":11.82},{"date":"2025-04-17T16:00:00.000Z","stockId":2782,"sp":11.39},{"date":"2025-04-16T16:00:00.000Z","stockId":2782,"sp":11.26},{"date":"2025-04-15T16:00:00.000Z","stockId":2782,"sp":11.22},{"date":"2025-04-14T16:00:00.000Z","stockId":2782,"sp":11.54},{"date":"2025-04-13T16:00:00.000Z","stockId":2782,"sp":11.55},{"date":"2025-04-10T16:00:00.000Z","stockId":2782,"sp":11.38},{"date":"2025-04-09T16:00:00.000Z","stockId":2782,"sp":11.26},{"date":"2025-04-08T16:00:00.000Z","stockId":2782,"sp":10.91},{"date":"2025-04-07T16:00:00.000Z","stockId":2782,"sp":10.66},{"date":"2025-04-06T16:00:00.000Z","stockId":2782,"sp":11.8},{"date":"2025-04-02T16:00:00.000Z","stockId":2782,"sp":13.11},{"date":"2025-04-01T16:00:00.000Z","stockId":2782,"sp":13.54},{"date":"2025-03-31T16:00:00.000Z","stockId":2782,"sp":13.46},{"date":"2025-03-30T16:00:00.000Z","stockId":2782,"sp":13.25},{"date":"2025-03-27T16:00:00.000Z","stockId":2782,"sp":13.41},{"date":"2025-03-26T16:00:00.000Z","stockId":2782,"sp":13.66},{"date":"2025-03-25T16:00:00.000Z","stockId":2782,"sp":13.72},{"date":"2025-03-24T16:00:00.000Z","stockId":2782,"sp":13.51},{"date":"2025-03-23T16:00:00.000Z","stockId":2782,"sp":13.67},{"date":"2025-03-20T16:00:00.000Z","stockId":2782,"sp":13.85},{"date":"2025-03-19T16:00:00.000Z","stockId":2782,"sp":14.29},{"date":"2025-03-18T16:00:00.000Z","stockId":2782,"sp":14.33},{"date":"2025-03-17T16:00:00.000Z","stockId":2782,"sp":14.9},{"date":"2025-03-16T16:00:00.000Z","stockId":2782,"sp":14.14},{"date":"2025-03-13T16:00:00.000Z","stockId":2782,"sp":14.03},{"date":"2025-03-12T16:00:00.000Z","stockId":2782,"sp":13.74},{"date":"2025-03-11T16:00:00.000Z","stockId":2782,"sp":14},{"date":"2025-03-10T16:00:00.000Z","stockId":2782,"sp":13.5},{"date":"2025-03-09T16:00:00.000Z","stockId":2782,"sp":13.39},{"date":"2025-03-06T16:00:00.000Z","stockId":2782,"sp":13.38},{"date":"2025-03-05T16:00:00.000Z","stockId":2782,"sp":13.39},{"date":"2025-03-04T16:00:00.000Z","stockId":2782,"sp":13.15},{"date":"2025-03-03T16:00:00.000Z","stockId":2782,"sp":13.07},{"date":"2025-03-02T16:00:00.000Z","stockId":2782,"sp":12.8},{"date":"2025-02-27T16:00:00.000Z","stockId":2782,"sp":12.76},{"date":"2025-02-26T16:00:00.000Z","stockId":2782,"sp":13.45},{"date":"2025-02-25T16:00:00.000Z","stockId":2782,"sp":13.71},{"date":"2025-02-24T16:00:00.000Z","stockId":2782,"sp":13.67},{"date":"2025-02-23T16:00:00.000Z","stockId":2782,"sp":13.74},{"date":"2025-02-20T16:00:00.000Z","stockId":2782,"sp":13.78},{"date":"2025-02-19T16:00:00.000Z","stockId":2782,"sp":13.76},{"date":"2025-02-18T16:00:00.000Z","stockId":2782,"sp":13.54},{"date":"2025-02-17T16:00:00.000Z","stockId":2782,"sp":13.24},{"date":"2025-02-16T16:00:00.000Z","stockId":2782,"sp":13.51},{"date":"2025-02-13T16:00:00.000Z","stockId":2782,"sp":13.46},{"date":"2025-02-12T16:00:00.000Z","stockId":2782,"sp":13.36},{"date":"2025-02-11T16:00:00.000Z","stockId":2782,"sp":13.7},{"date":"2025-02-10T16:00:00.000Z","stockId":2782,"sp":13.51},{"date":"2025-02-09T16:00:00.000Z","stockId":2782,"sp":13.48},{"date":"2025-02-06T16:00:00.000Z","stockId":2782,"sp":13.41},{"date":"2025-02-05T16:00:00.000Z","stockId":2782,"sp":13.36},{"date":"2025-02-04T16:00:00.000Z","stockId":2782,"sp":13.02},{"date":"2025-01-26T16:00:00.000Z","stockId":2782,"sp":12.94},{"date":"2025-01-23T16:00:00.000Z","stockId":2782,"sp":13.28},{"date":"2025-01-22T16:00:00.000Z","stockId":2782,"sp":12.46},{"date":"2025-01-21T16:00:00.000Z","stockId":2782,"sp":12.6},{"date":"2025-01-20T16:00:00.000Z","stockId":2782,"sp":12.65},{"date":"2025-01-19T16:00:00.000Z","stockId":2782,"sp":12.45},{"date":"2025-01-16T16:00:00.000Z","stockId":2782,"sp":12.24},{"date":"2025-01-15T16:00:00.000Z","stockId":2782,"sp":12.13},{"date":"2025-01-14T16:00:00.000Z","stockId":2782,"sp":12.18},{"date":"2025-01-13T16:00:00.000Z","stockId":2782,"sp":12.31},{"date":"2025-01-12T16:00:00.000Z","stockId":2782,"sp":11.59},{"date":"2025-01-09T16:00:00.000Z","stockId":2782,"sp":11.78},{"date":"2025-01-08T16:00:00.000Z","stockId":2782,"sp":12.28},{"date":"2025-01-07T16:00:00.000Z","stockId":2782,"sp":12.19},{"date":"2025-01-06T16:00:00.000Z","stockId":2782,"sp":12.3},{"date":"2025-01-05T16:00:00.000Z","stockId":2782,"sp":11.66},{"date":"2025-01-02T16:00:00.000Z","stockId":2782,"sp":11.45},{"date":"2025-01-01T16:00:00.000Z","stockId":2782,"sp":12.33},{"date":"2024-12-30T16:00:00.000Z","stockId":2782,"sp":12.65},{"date":"2024-12-29T16:00:00.000Z","stockId":2782,"sp":13.41},{"date":"2024-12-26T16:00:00.000Z","stockId":2782,"sp":13.51},{"date":"2024-12-25T16:00:00.000Z","stockId":2782,"sp":13.57},{"date":"2024-12-24T16:00:00.000Z","stockId":2782,"sp":13.18},{"date":"2024-12-23T16:00:00.000Z","stockId":2782,"sp":12.77},{"date":"2024-12-22T16:00:00.000Z","stockId":2782,"sp":12.46},{"date":"2024-12-19T16:00:00.000Z","stockId":2782,"sp":13.22},{"date":"2024-12-18T16:00:00.000Z","stockId":2782,"sp":12.95},{"date":"2024-12-17T16:00:00.000Z","stockId":2782,"sp":12.21},{"date":"2024-12-16T16:00:00.000Z","stockId":2782,"sp":12.13},{"date":"2024-12-15T16:00:00.000Z","stockId":2782,"sp":12.56},{"date":"2024-12-12T16:00:00.000Z","stockId":2782,"sp":12.72},{"date":"2024-12-11T16:00:00.000Z","stockId":2782,"sp":13.12},{"date":"2024-12-10T16:00:00.000Z","stockId":2782,"sp":13.07},{"date":"2024-12-09T16:00:00.000Z","stockId":2782,"sp":12.91},{"date":"2024-12-08T16:00:00.000Z","stockId":2782,"sp":12.92},{"date":"2024-12-05T16:00:00.000Z","stockId":2782,"sp":12.89},{"date":"2024-12-04T16:00:00.000Z","stockId":2782,"sp":12.87},{"date":"2024-12-03T16:00:00.000Z","stockId":2782,"sp":12.57},{"date":"2024-12-02T16:00:00.000Z","stockId":2782,"sp":12.81},{"date":"2024-12-01T16:00:00.000Z","stockId":2782,"sp":12.94},{"date":"2024-11-28T16:00:00.000Z","stockId":2782,"sp":12.71},{"date":"2024-11-27T16:00:00.000Z","stockId":2782,"sp":12.6},{"date":"2024-11-26T16:00:00.000Z","stockId":2782,"sp":12.76},{"date":"2024-11-25T16:00:00.000Z","stockId":2782,"sp":12.63},{"date":"2024-11-24T16:00:00.000Z","stockId":2782,"sp":12.97},{"date":"2024-11-21T16:00:00.000Z","stockId":2782,"sp":12.92},{"date":"2024-11-20T16:00:00.000Z","stockId":2782,"sp":13.84},{"date":"2024-11-19T16:00:00.000Z","stockId":2782,"sp":13.26},{"date":"2024-11-18T16:00:00.000Z","stockId":2782,"sp":12.85},{"date":"2024-11-17T16:00:00.000Z","stockId":2782,"sp":12.23},{"date":"2024-11-14T16:00:00.000Z","stockId":2782,"sp":12.63},{"date":"2024-11-13T16:00:00.000Z","stockId":2782,"sp":13.19},{"date":"2024-11-12T16:00:00.000Z","stockId":2782,"sp":13.7},{"date":"2024-11-11T16:00:00.000Z","stockId":2782,"sp":13.72},{"date":"2024-11-10T16:00:00.000Z","stockId":2782,"sp":14.36},{"date":"2024-11-07T16:00:00.000Z","stockId":2782,"sp":14.03},{"date":"2024-11-06T16:00:00.000Z","stockId":2782,"sp":14.58},{"date":"2024-11-05T16:00:00.000Z","stockId":2782,"sp":13.96},{"date":"2024-11-04T16:00:00.000Z","stockId":2782,"sp":13.45},{"date":"2024-11-03T16:00:00.000Z","stockId":2782,"sp":12.23},{"date":"2024-10-31T16:00:00.000Z","stockId":2782,"sp":11.71},{"date":"2024-10-30T16:00:00.000Z","stockId":2782,"sp":12.24},{"date":"2024-10-29T16:00:00.000Z","stockId":2782,"sp":12.02},{"date":"2024-10-28T16:00:00.000Z","stockId":2782,"sp":11.98},{"date":"2024-10-27T16:00:00.000Z","stockId":2782,"sp":12.33},{"date":"2024-10-24T16:00:00.000Z","stockId":2782,"sp":12.35},{"date":"2024-10-23T16:00:00.000Z","stockId":2782,"sp":11.97},{"date":"2024-10-22T16:00:00.000Z","stockId":2782,"sp":11.99},{"date":"2024-10-21T16:00:00.000Z","stockId":2782,"sp":11.97},{"date":"2024-10-20T16:00:00.000Z","stockId":2782,"sp":11.84},{"date":"2024-10-17T16:00:00.000Z","stockId":2782,"sp":11.8},{"date":"2024-10-16T16:00:00.000Z","stockId":2782,"sp":11.47},{"date":"2024-10-15T16:00:00.000Z","stockId":2782,"sp":11.45},{"date":"2024-10-14T16:00:00.000Z","stockId":2782,"sp":11.5},{"date":"2024-10-13T16:00:00.000Z","stockId":2782,"sp":11.83},{"date":"2024-10-10T16:00:00.000Z","stockId":2782,"sp":11.52},{"date":"2024-10-09T16:00:00.000Z","stockId":2782,"sp":12.16},{"date":"2024-10-08T16:00:00.000Z","stockId":2782,"sp":12.39},{"date":"2024-10-07T16:00:00.000Z","stockId":2782,"sp":13.29},{"date":"2024-09-29T16:00:00.000Z","stockId":2782,"sp":12.32},{"date":"2024-09-26T16:00:00.000Z","stockId":2782,"sp":11.2},{"date":"2024-09-25T16:00:00.000Z","stockId":2782,"sp":10.71},{"date":"2024-09-24T16:00:00.000Z","stockId":2782,"sp":10.36},{"date":"2024-09-23T16:00:00.000Z","stockId":2782,"sp":10.38},{"date":"2024-09-22T16:00:00.000Z","stockId":2782,"sp":10.13},{"date":"2024-09-19T16:00:00.000Z","stockId":2782,"sp":9.98},{"date":"2024-09-18T16:00:00.000Z","stockId":2782,"sp":10.09},{"date":"2024-09-17T16:00:00.000Z","stockId":2782,"sp":9.91},{"date":"2024-09-12T16:00:00.000Z","stockId":2782,"sp":10.02},{"date":"2024-09-11T16:00:00.000Z","stockId":2782,"sp":10.27},{"date":"2024-09-10T16:00:00.000Z","stockId":2782,"sp":10.31},{"date":"2024-09-09T16:00:00.000Z","stockId":2782,"sp":10.29},{"date":"2024-09-08T16:00:00.000Z","stockId":2782,"sp":10.12},{"date":"2024-09-05T16:00:00.000Z","stockId":2782,"sp":10.23},{"date":"2024-09-04T16:00:00.000Z","stockId":2782,"sp":10.55},{"date":"2024-09-03T16:00:00.000Z","stockId":2782,"sp":10.53},{"date":"2024-09-02T16:00:00.000Z","stockId":2782,"sp":10.6},{"date":"2024-09-01T16:00:00.000Z","stockId":2782,"sp":10.51},{"date":"2024-08-29T16:00:00.000Z","stockId":2782,"sp":10.61},{"date":"2024-08-28T16:00:00.000Z","stockId":2782,"sp":10.4},{"date":"2024-08-27T16:00:00.000Z","stockId":2782,"sp":10.08},{"date":"2024-08-26T16:00:00.000Z","stockId":2782,"sp":9.87},{"date":"2024-08-25T16:00:00.000Z","stockId":2782,"sp":10.07},{"date":"2024-08-22T16:00:00.000Z","stockId":2782,"sp":9.82},{"date":"2024-08-21T16:00:00.000Z","stockId":2782,"sp":9.75},{"date":"2024-08-20T16:00:00.000Z","stockId":2782,"sp":9.8},{"date":"2024-08-19T16:00:00.000Z","stockId":2782,"sp":9.76},{"date":"2024-08-18T16:00:00.000Z","stockId":2782,"sp":9.99},{"date":"2024-08-15T16:00:00.000Z","stockId":2782,"sp":10.06},{"date":"2024-08-14T16:00:00.000Z","stockId":2782,"sp":10.07},{"date":"2024-08-13T16:00:00.000Z","stockId":2782,"sp":9.98},{"date":"2024-08-12T16:00:00.000Z","stockId":2782,"sp":10.08},{"date":"2024-08-11T16:00:00.000Z","stockId":2782,"sp":10.01},{"date":"2024-08-08T16:00:00.000Z","stockId":2782,"sp":10.13},{"date":"2024-08-07T16:00:00.000Z","stockId":2782,"sp":10.11},{"date":"2024-08-06T16:00:00.000Z","stockId":2782,"sp":10.1},{"date":"2024-08-05T16:00:00.000Z","stockId":2782,"sp":10.05},{"date":"2024-08-04T16:00:00.000Z","stockId":2782,"sp":9.85},{"date":"2024-08-01T16:00:00.000Z","stockId":2782,"sp":10.3},{"date":"2024-07-31T16:00:00.000Z","stockId":2782,"sp":10.64},{"date":"2024-07-30T16:00:00.000Z","stockId":2782,"sp":10.64},{"date":"2024-07-29T16:00:00.000Z","stockId":2782,"sp":10.25},{"date":"2024-07-28T16:00:00.000Z","stockId":2782,"sp":10.31},{"date":"2024-07-25T16:00:00.000Z","stockId":2782,"sp":10.4},{"date":"2024-07-24T16:00:00.000Z","stockId":2782,"sp":10.08},{"date":"2024-07-23T16:00:00.000Z","stockId":2782,"sp":10.17},{"date":"2024-07-22T16:00:00.000Z","stockId":2782,"sp":10.25},{"date":"2024-07-21T16:00:00.000Z","stockId":2782,"sp":10.7},{"date":"2024-07-18T16:00:00.000Z","stockId":2782,"sp":10.73},{"date":"2024-07-17T16:00:00.000Z","stockId":2782,"sp":10.57},{"date":"2024-07-16T16:00:00.000Z","stockId":2782,"sp":10.74},{"date":"2024-07-15T16:00:00.000Z","stockId":2782,"sp":10.93},{"date":"2024-07-14T16:00:00.000Z","stockId":2782,"sp":10.83},{"date":"2024-07-11T16:00:00.000Z","stockId":2782,"sp":11.28},{"date":"2024-07-10T16:00:00.000Z","stockId":2782,"sp":10.97},{"date":"2024-07-09T16:00:00.000Z","stockId":2782,"sp":10.61},{"date":"2024-07-08T16:00:00.000Z","stockId":2782,"sp":10.6},{"date":"2024-07-07T16:00:00.000Z","stockId":2782,"sp":10.12},{"date":"2024-07-04T16:00:00.000Z","stockId":2782,"sp":10.43},{"date":"2024-07-03T16:00:00.000Z","stockId":2782,"sp":10.35},{"date":"2024-07-02T16:00:00.000Z","stockId":2782,"sp":10.61},{"date":"2024-07-01T16:00:00.000Z","stockId":2782,"sp":10.81},{"date":"2024-06-30T16:00:00.000Z","stockId":2782,"sp":10.97},{"date":"2024-06-27T16:00:00.000Z","stockId":2782,"sp":11.08},{"date":"2024-06-26T16:00:00.000Z","stockId":2782,"sp":10.63},{"sp":10.84,"stockId":2782,"date":"2024-06-25T16:00:00.000Z"},{"sp":10.36,"stockId":2782,"date":"2024-06-24T16:00:00.000Z"},{"sp":10.49,"stockId":2782,"date":"2024-06-23T16:00:00.000Z"},{"sp":11.14,"stockId":2782,"date":"2024-06-20T16:00:00.000Z"},{"sp":11.28,"stockId":2782,"date":"2024-06-19T16:00:00.000Z"},{"sp":11.58,"stockId":2782,"date":"2024-06-18T16:00:00.000Z"},{"sp":11.8,"stockId":2782,"date":"2024-06-17T16:00:00.000Z"},{"sp":11.53,"stockId":2782,"date":"2024-06-16T16:00:00.000Z"},{"sp":11.34,"stockId":2782,"date":"2024-06-13T16:00:00.000Z"},{"sp":11.15,"stockId":2782,"date":"2024-06-12T16:00:00.000Z"},{"sp":11.09,"stockId":2782,"date":"2024-06-11T16:00:00.000Z"},{"sp":10.89,"stockId":2782,"date":"2024-06-10T16:00:00.000Z"},{"sp":10.65,"stockId":2782,"date":"2024-06-06T16:00:00.000Z"},{"sp":10.55,"stockId":2782,"date":"2024-06-05T16:00:00.000Z"},{"sp":10.93,"stockId":2782,"date":"2024-06-04T16:00:00.000Z"},{"sp":11.19,"stockId":2782,"date":"2024-06-03T16:00:00.000Z"},{"sp":11.33,"stockId":2782,"date":"2024-06-02T16:00:00.000Z"},{"sp":11.51,"stockId":2782,"date":"2024-05-30T16:00:00.000Z"},{"sp":11.39,"stockId":2782,"date":"2024-05-29T16:00:00.000Z"},{"sp":11.39,"stockId":2782,"date":"2024-05-28T16:00:00.000Z"},{"sp":11.34,"stockId":2782,"date":"2024-05-27T16:00:00.000Z"},{"sp":11.33,"stockId":2782,"date":"2024-05-26T16:00:00.000Z"},{"sp":11.26,"stockId":2782,"date":"2024-05-23T16:00:00.000Z"},{"sp":11.34,"stockId":2782,"date":"2024-05-22T16:00:00.000Z"},{"sp":11.6,"stockId":2782,"date":"2024-05-21T16:00:00.000Z"},{"sp":11.32,"stockId":2782,"date":"2024-05-20T16:00:00.000Z"},{"sp":11.34,"stockId":2782,"date":"2024-05-19T16:00:00.000Z"},{"sp":11.33,"stockId":2782,"date":"2024-05-16T16:00:00.000Z"},{"sp":11.23,"stockId":2782,"date":"2024-05-15T16:00:00.000Z"},{"sp":11.24,"stockId":2782,"date":"2024-05-14T16:00:00.000Z"},{"sp":11.45,"stockId":2782,"date":"2024-05-13T16:00:00.000Z"},{"sp":11.43,"stockId":2782,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2782,"sp":11.42},{"date":"2024-05-08T16:00:00.000Z","stockId":2782,"sp":11.6},{"date":"2024-05-07T16:00:00.000Z","stockId":2782,"sp":11.38},{"date":"2024-05-06T16:00:00.000Z","stockId":2782,"sp":11.53},{"date":"2024-05-05T16:00:00.000Z","stockId":2782,"sp":11.52},{"date":"2024-04-29T16:00:00.000Z","stockId":2782,"sp":11.36},{"date":"2024-04-28T16:00:00.000Z","stockId":2782,"sp":11.46},{"date":"2024-04-25T16:00:00.000Z","stockId":2782,"sp":11.02},{"date":"2024-04-24T16:00:00.000Z","stockId":2782,"sp":10.69},{"date":"2024-04-23T16:00:00.000Z","stockId":2782,"sp":10.39},{"date":"2024-04-22T16:00:00.000Z","stockId":2782,"sp":10.17},{"date":"2024-04-21T16:00:00.000Z","stockId":2782,"sp":10.01},{"date":"2024-04-18T16:00:00.000Z","stockId":2782,"sp":9.94},{"date":"2024-04-17T16:00:00.000Z","stockId":2782,"sp":10.13},{"date":"2024-04-16T16:00:00.000Z","stockId":2782,"sp":10.2},{"date":"2024-04-15T16:00:00.000Z","stockId":2782,"sp":9.42},{"date":"2024-04-14T16:00:00.000Z","stockId":2782,"sp":10.13},{"date":"2024-04-11T16:00:00.000Z","stockId":2782,"sp":10.53},{"date":"2024-04-10T16:00:00.000Z","stockId":2782,"sp":10.66},{"date":"2024-04-09T16:00:00.000Z","stockId":2782,"sp":10.69},{"date":"2024-04-08T16:00:00.000Z","stockId":2782,"sp":10.98},{"date":"2024-04-07T16:00:00.000Z","stockId":2782,"sp":10.58},{"date":"2024-04-02T16:00:00.000Z","stockId":2782,"sp":10.93},{"date":"2024-04-01T16:00:00.000Z","stockId":2782,"sp":11.18},{"date":"2024-03-31T16:00:00.000Z","stockId":2782,"sp":11.28},{"date":"2024-03-28T16:00:00.000Z","stockId":2782,"sp":10.95},{"date":"2024-03-27T16:00:00.000Z","stockId":2782,"sp":10.82},{"date":"2024-03-26T16:00:00.000Z","stockId":2782,"sp":10.64},{"date":"2024-03-25T16:00:00.000Z","stockId":2782,"sp":11.78},{"date":"2024-03-24T16:00:00.000Z","stockId":2782,"sp":11.71},{"date":"2024-03-21T16:00:00.000Z","stockId":2782,"sp":12.15},{"date":"2024-03-20T16:00:00.000Z","stockId":2782,"sp":12.3},{"date":"2024-03-19T16:00:00.000Z","stockId":2782,"sp":12.35},{"date":"2024-03-18T16:00:00.000Z","stockId":2782,"sp":12.16},{"date":"2024-03-17T16:00:00.000Z","stockId":2782,"sp":12.14},{"date":"2024-03-14T16:00:00.000Z","stockId":2782,"sp":11.95},{"date":"2024-03-13T16:00:00.000Z","stockId":2782,"sp":11.79},{"date":"2024-03-12T16:00:00.000Z","stockId":2782,"sp":11.97},{"date":"2024-03-11T16:00:00.000Z","stockId":2782,"sp":11.86},{"date":"2024-03-10T16:00:00.000Z","stockId":2782,"sp":11.79},{"date":"2024-03-07T16:00:00.000Z","stockId":2782,"sp":11.38},{"date":"2024-03-06T16:00:00.000Z","stockId":2782,"sp":11.18},{"date":"2024-03-05T16:00:00.000Z","stockId":2782,"sp":11.45},{"date":"2024-03-04T16:00:00.000Z","stockId":2782,"sp":11.36},{"date":"2024-03-03T16:00:00.000Z","stockId":2782,"sp":11.54},{"date":"2024-02-29T16:00:00.000Z","stockId":2782,"sp":11.73},{"date":"2024-02-28T16:00:00.000Z","stockId":2782,"sp":11.3},{"date":"2024-02-27T16:00:00.000Z","stockId":2782,"sp":10.87},{"date":"2024-02-26T16:00:00.000Z","stockId":2782,"sp":11.68},{"date":"2024-02-25T16:00:00.000Z","stockId":2782,"sp":11.18},{"date":"2024-02-22T16:00:00.000Z","stockId":2782,"sp":11.12},{"date":"2024-02-21T16:00:00.000Z","stockId":2782,"sp":10.84},{"date":"2024-02-20T16:00:00.000Z","stockId":2782,"sp":10.5},{"date":"2024-02-19T16:00:00.000Z","stockId":2782,"sp":10.49},{"date":"2024-02-18T16:00:00.000Z","stockId":2782,"sp":10.35},{"date":"2024-02-07T16:00:00.000Z","stockId":2782,"sp":10.31},{"date":"2024-02-06T16:00:00.000Z","stockId":2782,"sp":9.38},{"date":"2024-02-05T16:00:00.000Z","stockId":2782,"sp":9.05},{"date":"2024-02-04T16:00:00.000Z","stockId":2782,"sp":8.48},{"date":"2024-02-01T16:00:00.000Z","stockId":2782,"sp":9.42},{"date":"2024-01-31T16:00:00.000Z","stockId":2782,"sp":9.93},{"date":"2024-01-30T16:00:00.000Z","stockId":2782,"sp":10},{"date":"2024-01-29T16:00:00.000Z","stockId":2782,"sp":10.71},{"date":"2024-01-28T16:00:00.000Z","stockId":2782,"sp":11.28},{"date":"2024-01-25T16:00:00.000Z","stockId":2782,"sp":11.67},{"date":"2024-01-24T16:00:00.000Z","stockId":2782,"sp":11.86},{"date":"2024-01-23T16:00:00.000Z","stockId":2782,"sp":11.47},{"date":"2024-01-22T16:00:00.000Z","stockId":2782,"sp":11.45},{"date":"2024-01-21T16:00:00.000Z","stockId":2782,"sp":11.43},{"date":"2024-01-18T16:00:00.000Z","stockId":2782,"sp":12.34},{"date":"2024-01-17T16:00:00.000Z","stockId":2782,"sp":12.59},{"date":"2024-01-16T16:00:00.000Z","stockId":2782,"sp":12.64},{"date":"2024-01-15T16:00:00.000Z","stockId":2782,"sp":13.01},{"date":"2024-01-14T16:00:00.000Z","stockId":2782,"sp":13.08},{"date":"2024-01-11T16:00:00.000Z","stockId":2782,"sp":13.16},{"date":"2024-01-10T16:00:00.000Z","stockId":2782,"sp":13.27},{"date":"2024-01-09T16:00:00.000Z","stockId":2782,"sp":12.88},{"date":"2024-01-08T16:00:00.000Z","stockId":2782,"sp":12.99},{"date":"2024-01-07T16:00:00.000Z","stockId":2782,"sp":13.04},{"date":"2024-01-04T16:00:00.000Z","stockId":2782,"sp":13.37},{"date":"2024-01-03T16:00:00.000Z","stockId":2782,"sp":13.86},{"date":"2024-01-02T16:00:00.000Z","stockId":2782,"sp":13.82},{"date":"2024-01-01T16:00:00.000Z","stockId":2782,"sp":13.84},{"date":"2023-12-28T16:00:00.000Z","stockId":2782,"sp":14.05},{"date":"2023-12-27T16:00:00.000Z","stockId":2782,"sp":13.73},{"date":"2023-12-26T16:00:00.000Z","stockId":2782,"sp":13.16},{"date":"2023-12-25T16:00:00.000Z","stockId":2782,"sp":12.98},{"date":"2023-12-24T16:00:00.000Z","stockId":2782,"sp":13.35},{"date":"2023-12-21T16:00:00.000Z","stockId":2782,"sp":13.35},{"date":"2023-12-20T16:00:00.000Z","stockId":2782,"sp":13.5},{"date":"2023-12-19T16:00:00.000Z","stockId":2782,"sp":13.24},{"date":"2023-12-18T16:00:00.000Z","stockId":2782,"sp":13.35},{"date":"2023-12-17T16:00:00.000Z","stockId":2782,"sp":13.2},{"date":"2023-12-14T16:00:00.000Z","stockId":2782,"sp":13.74},{"date":"2023-12-13T16:00:00.000Z","stockId":2782,"sp":13.81},{"date":"2023-12-12T16:00:00.000Z","stockId":2782,"sp":13.79},{"date":"2023-12-11T16:00:00.000Z","stockId":2782,"sp":14},{"date":"2023-12-10T16:00:00.000Z","stockId":2782,"sp":14.16},{"date":"2023-12-07T16:00:00.000Z","stockId":2782,"sp":13.75},{"date":"2023-12-06T16:00:00.000Z","stockId":2782,"sp":13.74},{"date":"2023-12-05T16:00:00.000Z","stockId":2782,"sp":13.83},{"date":"2023-12-04T16:00:00.000Z","stockId":2782,"sp":13.8},{"date":"2023-12-03T16:00:00.000Z","stockId":2782,"sp":14.31},{"date":"2023-11-30T16:00:00.000Z","stockId":2782,"sp":14.54},{"date":"2023-11-29T16:00:00.000Z","stockId":2782,"sp":14.29},{"date":"2023-11-28T16:00:00.000Z","stockId":2782,"sp":14.88},{"date":"2023-11-27T16:00:00.000Z","stockId":2782,"sp":14.99},{"date":"2023-11-26T16:00:00.000Z","stockId":2782,"sp":15.09},{"date":"2023-11-23T16:00:00.000Z","stockId":2782,"sp":14.87},{"date":"2023-11-22T16:00:00.000Z","stockId":2782,"sp":15.22},{"date":"2023-11-21T16:00:00.000Z","stockId":2782,"sp":14.55},{"date":"2023-11-20T16:00:00.000Z","stockId":2782,"sp":14.76},{"date":"2023-11-19T16:00:00.000Z","stockId":2782,"sp":15.23},{"date":"2023-11-16T16:00:00.000Z","stockId":2782,"sp":15.31},{"date":"2023-11-15T16:00:00.000Z","stockId":2782,"sp":14.64},{"date":"2023-11-14T16:00:00.000Z","stockId":2782,"sp":14.99},{"date":"2023-11-13T16:00:00.000Z","stockId":2782,"sp":13.9},{"date":"2023-11-12T16:00:00.000Z","stockId":2782,"sp":13.91},{"date":"2023-11-09T16:00:00.000Z","stockId":2782,"sp":13.9},{"date":"2023-11-08T16:00:00.000Z","stockId":2782,"sp":13.8},{"date":"2023-11-07T16:00:00.000Z","stockId":2782,"sp":14.37},{"date":"2023-11-06T16:00:00.000Z","stockId":2782,"sp":14.66},{"date":"2023-11-05T16:00:00.000Z","stockId":2782,"sp":14.73},{"date":"2023-11-02T16:00:00.000Z","stockId":2782,"sp":13.97},{"date":"2023-11-01T16:00:00.000Z","stockId":2782,"sp":14.07},{"date":"2023-10-31T16:00:00.000Z","stockId":2782,"sp":14.35},{"date":"2023-10-30T16:00:00.000Z","stockId":2782,"sp":14.28},{"date":"2023-10-29T16:00:00.000Z","stockId":2782,"sp":14.06},{"date":"2023-10-26T16:00:00.000Z","stockId":2782,"sp":14.03},{"date":"2023-10-25T16:00:00.000Z","stockId":2782,"sp":13.57},{"date":"2023-10-24T16:00:00.000Z","stockId":2782,"sp":14.11},{"date":"2023-10-23T16:00:00.000Z","stockId":2782,"sp":14.58},{"date":"2023-10-22T16:00:00.000Z","stockId":2782,"sp":14.49},{"date":"2023-10-19T16:00:00.000Z","stockId":2782,"sp":13.73},{"date":"2023-10-18T16:00:00.000Z","stockId":2782,"sp":13.09},{"date":"2023-10-17T16:00:00.000Z","stockId":2782,"sp":13.26},{"date":"2023-10-16T16:00:00.000Z","stockId":2782,"sp":13.29},{"date":"2023-10-15T16:00:00.000Z","stockId":2782,"sp":13.14},{"date":"2023-10-12T16:00:00.000Z","stockId":2782,"sp":13.7},{"date":"2023-10-11T16:00:00.000Z","stockId":2782,"sp":13.51},{"date":"2023-10-10T16:00:00.000Z","stockId":2782,"sp":14.17},{"date":"2023-10-09T16:00:00.000Z","stockId":2782,"sp":12.88},{"date":"2023-10-08T16:00:00.000Z","stockId":2782,"sp":12.1},{"date":"2023-09-27T16:00:00.000Z","stockId":2782,"sp":11.86},{"date":"2023-09-26T16:00:00.000Z","stockId":2782,"sp":11.66},{"date":"2023-09-25T16:00:00.000Z","stockId":2782,"sp":11.57},{"date":"2023-09-24T16:00:00.000Z","stockId":2782,"sp":11.73},{"date":"2023-09-21T16:00:00.000Z","stockId":2782,"sp":11.82},{"date":"2023-09-20T16:00:00.000Z","stockId":2782,"sp":11.5},{"date":"2023-09-19T16:00:00.000Z","stockId":2782,"sp":11.62},{"date":"2023-09-18T16:00:00.000Z","stockId":2782,"sp":11.75},{"date":"2023-09-17T16:00:00.000Z","stockId":2782,"sp":12},{"date":"2023-09-14T16:00:00.000Z","stockId":2782,"sp":11.91},{"date":"2023-09-13T16:00:00.000Z","stockId":2782,"sp":11.95},{"date":"2023-09-12T16:00:00.000Z","stockId":2782,"sp":12.16},{"date":"2023-09-11T16:00:00.000Z","stockId":2782,"sp":12.34},{"date":"2023-09-10T16:00:00.000Z","stockId":2782,"sp":12.31},{"date":"2023-09-07T16:00:00.000Z","stockId":2782,"sp":12.29},{"date":"2023-09-06T16:00:00.000Z","stockId":2782,"sp":12.21},{"date":"2023-09-05T16:00:00.000Z","stockId":2782,"sp":12.5},{"date":"2023-09-04T16:00:00.000Z","stockId":2782,"sp":12.35},{"date":"2023-09-03T16:00:00.000Z","stockId":2782,"sp":12.35},{"date":"2023-08-31T16:00:00.000Z","stockId":2782,"sp":12.2},{"date":"2023-08-30T16:00:00.000Z","stockId":2782,"sp":12.33},{"date":"2023-08-29T16:00:00.000Z","stockId":2782,"sp":12.33},{"date":"2023-08-28T16:00:00.000Z","stockId":2782,"sp":12.06},{"date":"2023-08-27T16:00:00.000Z","stockId":2782,"sp":11.35},{"date":"2023-08-24T16:00:00.000Z","stockId":2782,"sp":11.25},{"date":"2023-08-23T16:00:00.000Z","stockId":2782,"sp":11.56},{"date":"2023-08-22T16:00:00.000Z","stockId":2782,"sp":11.69},{"date":"2023-08-21T16:00:00.000Z","stockId":2782,"sp":12.05},{"date":"2023-08-20T16:00:00.000Z","stockId":2782,"sp":11.96},{"date":"2023-08-17T16:00:00.000Z","stockId":2782,"sp":12.22},{"date":"2023-08-16T16:00:00.000Z","stockId":2782,"sp":12.55},{"date":"2023-08-15T16:00:00.000Z","stockId":2782,"sp":12.37},{"date":"2023-08-14T16:00:00.000Z","stockId":2782,"sp":12.56},{"date":"2023-08-13T16:00:00.000Z","stockId":2782,"sp":12.85},{"date":"2023-08-10T16:00:00.000Z","stockId":2782,"sp":12.82},{"date":"2023-08-09T16:00:00.000Z","stockId":2782,"sp":13.09},{"date":"2023-08-08T16:00:00.000Z","stockId":2782,"sp":13.04},{"date":"2023-08-07T16:00:00.000Z","stockId":2782,"sp":13.22},{"date":"2023-08-06T16:00:00.000Z","stockId":2782,"sp":13.32},{"date":"2023-08-03T16:00:00.000Z","stockId":2782,"sp":13.52},{"date":"2023-08-02T16:00:00.000Z","stockId":2782,"sp":13.34},{"date":"2023-08-01T16:00:00.000Z","stockId":2782,"sp":13.49},{"date":"2023-07-31T16:00:00.000Z","stockId":2782,"sp":13.42},{"date":"2023-07-30T16:00:00.000Z","stockId":2782,"sp":13.64},{"date":"2023-07-27T16:00:00.000Z","stockId":2782,"sp":13.5},{"date":"2023-07-26T16:00:00.000Z","stockId":2782,"sp":13.42},{"date":"2023-07-25T16:00:00.000Z","stockId":2782,"sp":13.56},{"date":"2023-07-24T16:00:00.000Z","stockId":2782,"sp":13.79},{"date":"2023-07-23T16:00:00.000Z","stockId":2782,"sp":13.2},{"date":"2023-07-20T16:00:00.000Z","stockId":2782,"sp":13.34},{"date":"2023-07-19T16:00:00.000Z","stockId":2782,"sp":13.71},{"date":"2023-07-18T16:00:00.000Z","stockId":2782,"sp":14.43},{"date":"2023-07-17T16:00:00.000Z","stockId":2782,"sp":14.83},{"date":"2023-07-16T16:00:00.000Z","stockId":2782,"sp":14.93},{"date":"2023-07-13T16:00:00.000Z","stockId":2782,"sp":14.92},{"date":"2023-07-12T16:00:00.000Z","stockId":2782,"sp":15.35},{"date":"2023-07-11T16:00:00.000Z","stockId":2782,"sp":15.07},{"date":"2023-07-10T16:00:00.000Z","stockId":2782,"sp":15.23},{"date":"2023-07-09T16:00:00.000Z","stockId":2782,"sp":14.9},{"date":"2023-07-06T16:00:00.000Z","stockId":2782,"sp":15},{"date":"2023-07-05T16:00:00.000Z","stockId":2782,"sp":15.32},{"date":"2023-07-04T16:00:00.000Z","stockId":2782,"sp":15.38},{"date":"2023-07-03T16:00:00.000Z","stockId":2782,"sp":15.63},{"date":"2023-07-02T16:00:00.000Z","stockId":2782,"sp":15.3},{"date":"2023-06-29T16:00:00.000Z","stockId":2782,"sp":15.29},{"date":"2023-06-28T16:00:00.000Z","stockId":2782,"sp":14.98},{"date":"2023-06-27T16:00:00.000Z","stockId":2782,"sp":14.64},{"date":"2023-06-26T16:00:00.000Z","stockId":2782,"sp":14.77},{"date":"2023-06-25T16:00:00.000Z","stockId":2782,"sp":14.71},{"date":"2023-06-20T16:00:00.000Z","stockId":2782,"sp":15.08},{"date":"2023-06-19T16:00:00.000Z","stockId":2782,"sp":15.31},{"date":"2023-06-18T16:00:00.000Z","stockId":2782,"sp":15.3},{"date":"2023-06-15T16:00:00.000Z","stockId":2782,"sp":15.28},{"date":"2023-06-14T16:00:00.000Z","stockId":2782,"sp":14.98},{"date":"2023-06-13T16:00:00.000Z","stockId":2782,"sp":14.73},{"date":"2023-06-12T16:00:00.000Z","stockId":2782,"sp":14.89},{"date":"2023-06-11T16:00:00.000Z","stockId":2782,"sp":14.82},{"date":"2023-06-08T16:00:00.000Z","stockId":2782,"sp":14.36},{"date":"2023-06-07T16:00:00.000Z","stockId":2782,"sp":14.33}],"dateFlag":"day"}