window.pageData = {"stock":{"_id":2805,"stockCode":"002805","exchange":"sz","market":"a","stockType":"company","followedNum":183,"ipoDate":"2016-07-06T16:00:00.000Z","areaCode":"cn","blackenedNum":7,"provinceCode":15,"fsTableType":"non_financial","tickerId":2805,"establishDate":"2000-08-22T16:00:00.000Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"丰元股份","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"fygf","mutualMarketSellOnlyFlag":1,"marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"赵光辉","fsDatePrebooks":[],"province":{"shortName":"山东"},"earliestMutualMarketDate":"2023-03-12T16:00:00.000Z","industry":{"_id":2010000220309,"stockCode":"220309","name":"其他化学制品","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":220309,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":95.34943728417078},"pb":{"mcw":3.4268856254642506},"ps_ttm":{"mcw":3.053931073299089},"dyr":{"mcw":0.005623571276894086}},"staticDividendYieldRatio":0.006098074699160995},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000301,"stockCode":"C0301","exchange":"sz","stockType":"industry","source":"cni","tickerId":301,"name":"工业品"},{"_id":2000000030103,"stockCode":"C030103","exchange":"sz","stockType":"industry","source":"cni","tickerId":30103,"name":"电气部件与设备"}],"sw":[{"_id":2010000220000,"stockCode":"220000","name":"化工","stockType":"industry","exchange":"sw","tickerId":220000,"source":"sw"},{"_id":2010000220300,"stockCode":"220300","name":"化学制品","stockType":"industry","exchange":"sw","tickerId":220300,"source":"sw"},{"_id":2010000220309,"stockCode":"220309","name":"其他化学制品","stockType":"industry","exchange":"sw","tickerId":220309,"source":"sw"}],"sw_2021":[{"_id":2020000630000,"stockCode":"630000","name":"电力设备","stockType":"industry","exchange":"sw_2021","tickerId":630000,"source":"sw_2021"},{"_id":2020000630700,"stockCode":"630700","name":"电池","stockType":"industry","exchange":"sw_2021","tickerId":630700,"source":"sw_2021"},{"_id":2020000630702,"stockCode":"630702","name":"电池化学品","stockType":"industry","exchange":"sw_2021","tickerId":630702,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000930598,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930598","tickerId":930598,"source":"csi","name":"稀土产业","weighting":0.00567},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00058},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0004},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00008},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00008}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.fengyuanhuaxue.com","companyName":"山东丰元化学股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2805,"type":"tr_dri","cagr_p_r_fs":-0.01983918347087954,"cagr_p_r_fys":0.3384094754653122,"cagr_p_r_y1":1.035162950257289,"cagr_p_r_y3":0.040523352239357324,"cagr_p_r_y5":0.13007098080567991,"p_r_fs":-0.17921309213376058,"cagr_p_r_d30":0.3475298126064732,"cagr_p_r_d60":0.32569832402234655,"cagr_p_r_d90":0.44871794871794846,"last_data_date":"2026-05-14T16:00:00.000Z","period_date":"2016-07-06T16:00:00.000Z","cagr_p_r_d14":0.03851203501094069,"cagr_p_r_d7":-0.03732251521298191},"ple":{"stockId":2805,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2805,"type":"mtasl","last_data_date":"2026-05-13T16:00:00.000Z","spc":-0.1,"mtaslb":243540974,"mtaslb_mc_r":0.035550871541166734,"mtaslb_fbc":-17020804,"mtaslb_fb":243540974,"mtaslb_smc":0,"mtaslb_sb":0,"fb_mc_rc_d1":-0.002484610316666373,"fb_mc_rc_d5":0.0008186264306361186,"fb_mc_rc_d20":0.011055461161439387,"fb_mc_rc_d60":0.013854622553193795,"fb_mc_rc_d120":0.0016292196673530928,"sb_mc_rc_d1":0,"sb_mc_rc_d5":0,"sb_mc_rc_d20":0,"sb_mc_rc_d60":-0.0000034731318475994603,"sb_mc_rc_d120":-0.000003934209375989779,"npa_o_f_d1":-17020804,"npa_o_f_d120":27857529,"npa_o_f_d20":69388774,"npa_o_f_d5":6814360,"npa_o_f_d60":81047584,"fb_mc_rc_d240":0.01754946714794661,"npa_o_f_d240":114209518}},"priceMetrics":{"pe_ttm":-20.874039112147017,"d_pe_ttm":-17.68595474580764,"pb":7.10687631960601,"pb_wo_gw":7.10687631960601,"dyr":0,"mc":6645883314.84,"mc_om":6645883314.84,"sp":23.73,"spc":-0.0342,"ta":930495491,"to_r":0.14010959039201712,"cmc":6616287496,"ecmc":4608334937.43,"ecmc_psh":106642,"shn":43213}},"shareholdersEquityChangeData":[{"_id":"6865f9a1b9bea94b61788a61","stockId":2805,"source":"cn_info","shareholderName":"安徽金通新能源汽车二期基金合伙企业(有限合伙)","declarationDate":"2025-02-14T16:00:00.000Z","date":"2025-02-12T16:00:00.000Z","changeQuantity":-1192300,"sharesChangeRatio":0.00426,"priceLimit":"13.25","sharesHeldAfterChange":0.05,"quantityHeldAfterChange":14003069,"priceFloor":13.25,"priceCeiling":13.25,"averagePrice":13.25,"stock":{"_id":2805,"stockCode":"002805","exchange":"sz","market":"a","stockType":"company","followedNum":183,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2805,"memoNum":2,"currency":"CNY","name":"丰元股份","isFollowed":false}}],"priceMetricsList":[{"stockId":2805,"date":"2026-05-14T16:00:00.000Z","sp":23.73},{"date":"2026-05-13T16:00:00.000Z","stockId":2805,"sp":24.57},{"date":"2026-05-12T16:00:00.000Z","stockId":2805,"sp":27.3},{"stockId":2805,"date":"2026-05-11T16:00:00.000Z","sp":24.82},{"stockId":2805,"date":"2026-05-10T16:00:00.000Z","sp":25.46},{"stockId":2805,"date":"2026-05-07T16:00:00.000Z","sp":24.65},{"stockId":2805,"date":"2026-05-06T16:00:00.000Z","sp":24.52},{"date":"2026-05-05T16:00:00.000Z","stockId":2805,"sp":25.14},{"stockId":2805,"date":"2026-04-29T16:00:00.000Z","sp":22.85},{"stockId":2805,"date":"2026-04-28T16:00:00.000Z","sp":20.77},{"stockId":2805,"date":"2026-04-27T16:00:00.000Z","sp":18.88},{"stockId":2805,"date":"2026-04-26T16:00:00.000Z","sp":18.36},{"date":"2026-04-23T16:00:00.000Z","stockId":2805,"sp":18.23},{"date":"2026-04-22T16:00:00.000Z","stockId":2805,"sp":17.87},{"stockId":2805,"date":"2026-04-21T16:00:00.000Z","sp":18.04},{"date":"2026-04-20T16:00:00.000Z","stockId":2805,"sp":17.95},{"date":"2026-04-19T16:00:00.000Z","stockId":2805,"sp":18.17},{"stockId":2805,"date":"2026-04-16T16:00:00.000Z","sp":18.15},{"stockId":2805,"date":"2026-04-15T16:00:00.000Z","sp":18.51},{"stockId":2805,"date":"2026-04-14T16:00:00.000Z","sp":17.61},{"date":"2026-04-13T16:00:00.000Z","stockId":2805,"sp":18.26},{"stockId":2805,"date":"2026-04-12T16:00:00.000Z","sp":17.72},{"stockId":2805,"date":"2026-04-09T16:00:00.000Z","sp":17.31},{"stockId":2805,"date":"2026-04-08T16:00:00.000Z","sp":16.92},{"date":"2026-04-07T16:00:00.000Z","stockId":2805,"sp":17.1},{"date":"2026-04-06T16:00:00.000Z","stockId":2805,"sp":16.67},{"stockId":2805,"date":"2026-04-02T16:00:00.000Z","sp":16.05},{"date":"2026-04-01T16:00:00.000Z","stockId":2805,"sp":17.01},{"stockId":2805,"date":"2026-03-31T16:00:00.000Z","sp":17.45},{"date":"2026-03-30T16:00:00.000Z","stockId":2805,"sp":17.46},{"date":"2026-03-29T16:00:00.000Z","stockId":2805,"sp":18.07},{"date":"2026-03-26T16:00:00.000Z","stockId":2805,"sp":18.25},{"stockId":2805,"date":"2026-03-25T16:00:00.000Z","sp":17.52},{"date":"2026-03-24T16:00:00.000Z","stockId":2805,"sp":17.5},{"date":"2026-03-23T16:00:00.000Z","stockId":2805,"sp":17.37},{"stockId":2805,"date":"2026-03-22T16:00:00.000Z","sp":16.56},{"date":"2026-03-19T16:00:00.000Z","stockId":2805,"sp":16.29},{"date":"2026-03-18T16:00:00.000Z","stockId":2805,"sp":16.45},{"date":"2026-03-17T16:00:00.000Z","stockId":2805,"sp":17.08},{"date":"2026-03-16T16:00:00.000Z","stockId":2805,"sp":17.37},{"stockId":2805,"date":"2026-03-15T16:00:00.000Z","sp":17.9},{"stockId":2805,"date":"2026-03-12T16:00:00.000Z","sp":18},{"stockId":2805,"date":"2026-03-11T16:00:00.000Z","sp":17.95},{"date":"2026-03-10T16:00:00.000Z","stockId":2805,"sp":18.3},{"stockId":2805,"date":"2026-03-09T16:00:00.000Z","sp":17.8},{"date":"2026-03-08T16:00:00.000Z","stockId":2805,"sp":18.12},{"stockId":2805,"date":"2026-03-05T16:00:00.000Z","sp":17.82},{"date":"2026-03-04T16:00:00.000Z","stockId":2805,"sp":16.86},{"stockId":2805,"date":"2026-03-03T16:00:00.000Z","sp":16.66},{"date":"2026-03-02T16:00:00.000Z","stockId":2805,"sp":16.66},{"stockId":2805,"date":"2026-03-01T16:00:00.000Z","sp":16.25},{"stockId":2805,"date":"2026-02-26T16:00:00.000Z","sp":16.75},{"stockId":2805,"date":"2026-02-25T16:00:00.000Z","sp":16.7},{"stockId":2805,"date":"2026-02-24T16:00:00.000Z","sp":16.96},{"stockId":2805,"date":"2026-02-23T16:00:00.000Z","sp":16.59},{"date":"2026-02-12T16:00:00.000Z","stockId":2805,"sp":16.38},{"stockId":2805,"date":"2026-02-11T16:00:00.000Z","sp":16.36},{"date":"2026-02-10T16:00:00.000Z","stockId":2805,"sp":16.6},{"date":"2026-02-09T16:00:00.000Z","stockId":2805,"sp":16.44},{"stockId":2805,"date":"2026-02-08T16:00:00.000Z","sp":16.62},{"stockId":2805,"date":"2026-02-05T16:00:00.000Z","sp":16.36},{"date":"2026-02-04T16:00:00.000Z","stockId":2805,"sp":15.85},{"date":"2026-02-03T16:00:00.000Z","stockId":2805,"sp":16.33},{"date":"2026-02-02T16:00:00.000Z","stockId":2805,"sp":16},{"date":"2026-02-01T16:00:00.000Z","stockId":2805,"sp":15.71},{"stockId":2805,"date":"2026-01-29T16:00:00.000Z","sp":15.98},{"date":"2026-01-28T16:00:00.000Z","stockId":2805,"sp":16.28},{"date":"2026-01-27T16:00:00.000Z","stockId":2805,"sp":16.41},{"stockId":2805,"date":"2026-01-26T16:00:00.000Z","sp":16.73},{"date":"2026-01-25T16:00:00.000Z","stockId":2805,"sp":17.19},{"stockId":2805,"date":"2026-01-22T16:00:00.000Z","sp":17.46},{"date":"2026-01-21T16:00:00.000Z","stockId":2805,"sp":16.62},{"stockId":2805,"date":"2026-01-20T16:00:00.000Z","sp":16.69},{"date":"2026-01-19T16:00:00.000Z","stockId":2805,"sp":16.34},{"stockId":2805,"date":"2026-01-18T16:00:00.000Z","sp":16.93},{"date":"2026-01-15T16:00:00.000Z","stockId":2805,"sp":16.78},{"stockId":2805,"date":"2026-01-14T16:00:00.000Z","sp":17.06},{"stockId":2805,"date":"2026-01-13T16:00:00.000Z","sp":16.98},{"stockId":2805,"date":"2026-01-12T16:00:00.000Z","sp":17.07},{"stockId":2805,"date":"2026-01-11T16:00:00.000Z","sp":17.7},{"stockId":2805,"date":"2026-01-08T16:00:00.000Z","sp":17.47},{"date":"2026-01-07T16:00:00.000Z","stockId":2805,"sp":17.58},{"date":"2026-01-06T16:00:00.000Z","stockId":2805,"sp":17.7},{"date":"2026-01-05T16:00:00.000Z","stockId":2805,"sp":18.16},{"date":"2026-01-04T16:00:00.000Z","stockId":2805,"sp":18.16},{"date":"2025-12-30T16:00:00.000Z","stockId":2805,"sp":17.73},{"date":"2025-12-29T16:00:00.000Z","stockId":2805,"sp":18.15},{"date":"2025-12-28T16:00:00.000Z","stockId":2805,"sp":18.33},{"date":"2025-12-25T16:00:00.000Z","stockId":2805,"sp":18.88},{"date":"2025-12-24T16:00:00.000Z","stockId":2805,"sp":17.16},{"date":"2025-12-23T16:00:00.000Z","stockId":2805,"sp":16.94},{"date":"2025-12-22T16:00:00.000Z","stockId":2805,"sp":16.82},{"date":"2025-12-21T16:00:00.000Z","stockId":2805,"sp":16.38},{"date":"2025-12-18T16:00:00.000Z","stockId":2805,"sp":16.28},{"date":"2025-12-17T16:00:00.000Z","stockId":2805,"sp":16.28},{"date":"2025-12-16T16:00:00.000Z","stockId":2805,"sp":16.85},{"date":"2025-12-15T16:00:00.000Z","stockId":2805,"sp":16.24},{"date":"2025-12-14T16:00:00.000Z","stockId":2805,"sp":16.76},{"date":"2025-12-11T16:00:00.000Z","stockId":2805,"sp":16.77},{"date":"2025-12-10T16:00:00.000Z","stockId":2805,"sp":17.35},{"date":"2025-12-09T16:00:00.000Z","stockId":2805,"sp":17.7},{"date":"2025-12-08T16:00:00.000Z","stockId":2805,"sp":17.85},{"date":"2025-12-07T16:00:00.000Z","stockId":2805,"sp":18.37},{"date":"2025-12-04T16:00:00.000Z","stockId":2805,"sp":17.9},{"date":"2025-12-03T16:00:00.000Z","stockId":2805,"sp":17.87},{"date":"2025-12-02T16:00:00.000Z","stockId":2805,"sp":18.44},{"date":"2025-12-01T16:00:00.000Z","stockId":2805,"sp":19.17},{"date":"2025-11-30T16:00:00.000Z","stockId":2805,"sp":19.21},{"date":"2025-11-27T16:00:00.000Z","stockId":2805,"sp":20.34},{"date":"2025-11-26T16:00:00.000Z","stockId":2805,"sp":18.49},{"date":"2025-11-25T16:00:00.000Z","stockId":2805,"sp":17.75},{"date":"2025-11-24T16:00:00.000Z","stockId":2805,"sp":18.4},{"date":"2025-11-23T16:00:00.000Z","stockId":2805,"sp":17.62},{"date":"2025-11-20T16:00:00.000Z","stockId":2805,"sp":18.14},{"date":"2025-11-19T16:00:00.000Z","stockId":2805,"sp":19.8},{"date":"2025-11-18T16:00:00.000Z","stockId":2805,"sp":20},{"date":"2025-11-17T16:00:00.000Z","stockId":2805,"sp":21.47},{"date":"2025-11-16T16:00:00.000Z","stockId":2805,"sp":23.85},{"date":"2025-11-13T16:00:00.000Z","stockId":2805,"sp":21.68},{"date":"2025-11-12T16:00:00.000Z","stockId":2805,"sp":19.71},{"date":"2025-11-11T16:00:00.000Z","stockId":2805,"sp":17.92},{"date":"2025-11-10T16:00:00.000Z","stockId":2805,"sp":18.59},{"date":"2025-11-09T16:00:00.000Z","stockId":2805,"sp":17.9},{"date":"2025-11-06T16:00:00.000Z","stockId":2805,"sp":17.72},{"date":"2025-11-05T16:00:00.000Z","stockId":2805,"sp":16.11},{"date":"2025-11-04T16:00:00.000Z","stockId":2805,"sp":16.34},{"date":"2025-11-03T16:00:00.000Z","stockId":2805,"sp":14.85},{"date":"2025-11-02T16:00:00.000Z","stockId":2805,"sp":14.9},{"date":"2025-10-30T16:00:00.000Z","stockId":2805,"sp":14.97},{"date":"2025-10-29T16:00:00.000Z","stockId":2805,"sp":14.72},{"date":"2025-10-28T16:00:00.000Z","stockId":2805,"sp":14.38},{"date":"2025-10-27T16:00:00.000Z","stockId":2805,"sp":14.24},{"date":"2025-10-26T16:00:00.000Z","stockId":2805,"sp":14.11},{"date":"2025-10-23T16:00:00.000Z","stockId":2805,"sp":14.1},{"date":"2025-10-22T16:00:00.000Z","stockId":2805,"sp":14.2},{"date":"2025-10-21T16:00:00.000Z","stockId":2805,"sp":13.78},{"date":"2025-10-20T16:00:00.000Z","stockId":2805,"sp":14.21},{"date":"2025-10-19T16:00:00.000Z","stockId":2805,"sp":14.16},{"date":"2025-10-16T16:00:00.000Z","stockId":2805,"sp":13.86},{"date":"2025-10-15T16:00:00.000Z","stockId":2805,"sp":14.37},{"date":"2025-10-14T16:00:00.000Z","stockId":2805,"sp":14.23},{"date":"2025-10-13T16:00:00.000Z","stockId":2805,"sp":14.09},{"date":"2025-10-12T16:00:00.000Z","stockId":2805,"sp":14.39},{"date":"2025-10-09T16:00:00.000Z","stockId":2805,"sp":14.23},{"date":"2025-10-08T16:00:00.000Z","stockId":2805,"sp":14.64},{"date":"2025-09-29T16:00:00.000Z","stockId":2805,"sp":14.55},{"date":"2025-09-28T16:00:00.000Z","stockId":2805,"sp":14.18},{"date":"2025-09-25T16:00:00.000Z","stockId":2805,"sp":13.89},{"date":"2025-09-24T16:00:00.000Z","stockId":2805,"sp":13.79},{"date":"2025-09-23T16:00:00.000Z","stockId":2805,"sp":13.93},{"date":"2025-09-22T16:00:00.000Z","stockId":2805,"sp":13.34},{"date":"2025-09-21T16:00:00.000Z","stockId":2805,"sp":13.63},{"date":"2025-09-18T16:00:00.000Z","stockId":2805,"sp":13.69},{"date":"2025-09-17T16:00:00.000Z","stockId":2805,"sp":13.71},{"date":"2025-09-16T16:00:00.000Z","stockId":2805,"sp":14.07},{"date":"2025-09-15T16:00:00.000Z","stockId":2805,"sp":14.24},{"date":"2025-09-14T16:00:00.000Z","stockId":2805,"sp":14.34},{"date":"2025-09-11T16:00:00.000Z","stockId":2805,"sp":14.32},{"date":"2025-09-10T16:00:00.000Z","stockId":2805,"sp":14.41},{"date":"2025-09-09T16:00:00.000Z","stockId":2805,"sp":14.55},{"date":"2025-09-08T16:00:00.000Z","stockId":2805,"sp":14.86},{"date":"2025-09-07T16:00:00.000Z","stockId":2805,"sp":15.1},{"date":"2025-09-04T16:00:00.000Z","stockId":2805,"sp":14.61},{"date":"2025-09-03T16:00:00.000Z","stockId":2805,"sp":13.28},{"date":"2025-09-02T16:00:00.000Z","stockId":2805,"sp":13.15},{"date":"2025-09-01T16:00:00.000Z","stockId":2805,"sp":13.33},{"date":"2025-08-31T16:00:00.000Z","stockId":2805,"sp":13.35},{"date":"2025-08-28T16:00:00.000Z","stockId":2805,"sp":12.83},{"date":"2025-08-27T16:00:00.000Z","stockId":2805,"sp":12.66},{"date":"2025-08-26T16:00:00.000Z","stockId":2805,"sp":12.91},{"date":"2025-08-25T16:00:00.000Z","stockId":2805,"sp":13.41},{"date":"2025-08-24T16:00:00.000Z","stockId":2805,"sp":13.39},{"date":"2025-08-21T16:00:00.000Z","stockId":2805,"sp":13.28},{"date":"2025-08-20T16:00:00.000Z","stockId":2805,"sp":13.28},{"date":"2025-08-19T16:00:00.000Z","stockId":2805,"sp":13.45},{"date":"2025-08-18T16:00:00.000Z","stockId":2805,"sp":13.36},{"date":"2025-08-17T16:00:00.000Z","stockId":2805,"sp":13.21},{"date":"2025-08-14T16:00:00.000Z","stockId":2805,"sp":13.02},{"date":"2025-08-13T16:00:00.000Z","stockId":2805,"sp":12.9},{"date":"2025-08-12T16:00:00.000Z","stockId":2805,"sp":13.22},{"date":"2025-08-11T16:00:00.000Z","stockId":2805,"sp":13.3},{"date":"2025-08-10T16:00:00.000Z","stockId":2805,"sp":13.48},{"date":"2025-08-07T16:00:00.000Z","stockId":2805,"sp":13.17},{"date":"2025-08-06T16:00:00.000Z","stockId":2805,"sp":13.14},{"date":"2025-08-05T16:00:00.000Z","stockId":2805,"sp":13.14},{"date":"2025-08-04T16:00:00.000Z","stockId":2805,"sp":13.06},{"date":"2025-08-03T16:00:00.000Z","stockId":2805,"sp":12.99},{"date":"2025-07-31T16:00:00.000Z","stockId":2805,"sp":12.95},{"date":"2025-07-30T16:00:00.000Z","stockId":2805,"sp":12.85},{"date":"2025-07-29T16:00:00.000Z","stockId":2805,"sp":13.04},{"date":"2025-07-28T16:00:00.000Z","stockId":2805,"sp":13.41},{"date":"2025-07-27T16:00:00.000Z","stockId":2805,"sp":13.34},{"date":"2025-07-24T16:00:00.000Z","stockId":2805,"sp":13.21},{"date":"2025-07-23T16:00:00.000Z","stockId":2805,"sp":13.3},{"date":"2025-07-22T16:00:00.000Z","stockId":2805,"sp":13.06},{"date":"2025-07-21T16:00:00.000Z","stockId":2805,"sp":13.23},{"date":"2025-07-20T16:00:00.000Z","stockId":2805,"sp":13.13},{"date":"2025-07-17T16:00:00.000Z","stockId":2805,"sp":13.15},{"date":"2025-07-16T16:00:00.000Z","stockId":2805,"sp":13.06},{"date":"2025-07-15T16:00:00.000Z","stockId":2805,"sp":12.82},{"date":"2025-07-14T16:00:00.000Z","stockId":2805,"sp":12.69},{"date":"2025-07-13T16:00:00.000Z","stockId":2805,"sp":13.3},{"date":"2025-07-10T16:00:00.000Z","stockId":2805,"sp":13.41},{"date":"2025-07-09T16:00:00.000Z","stockId":2805,"sp":13.73},{"date":"2025-07-08T16:00:00.000Z","stockId":2805,"sp":13.52},{"date":"2025-07-07T16:00:00.000Z","stockId":2805,"sp":13.67},{"date":"2025-07-06T16:00:00.000Z","stockId":2805,"sp":13.74},{"date":"2025-07-03T16:00:00.000Z","stockId":2805,"sp":13.36},{"date":"2025-07-02T16:00:00.000Z","stockId":2805,"sp":13.86},{"date":"2025-07-01T16:00:00.000Z","stockId":2805,"sp":13.85},{"date":"2025-06-30T16:00:00.000Z","stockId":2805,"sp":14},{"date":"2025-06-29T16:00:00.000Z","stockId":2805,"sp":14.1},{"date":"2025-06-26T16:00:00.000Z","stockId":2805,"sp":14.12},{"date":"2025-06-25T16:00:00.000Z","stockId":2805,"sp":14.31},{"date":"2025-06-24T16:00:00.000Z","stockId":2805,"sp":15.07},{"date":"2025-06-23T16:00:00.000Z","stockId":2805,"sp":14.65},{"date":"2025-06-22T16:00:00.000Z","stockId":2805,"sp":14.1},{"date":"2025-06-19T16:00:00.000Z","stockId":2805,"sp":13.5},{"date":"2025-06-18T16:00:00.000Z","stockId":2805,"sp":13.05},{"date":"2025-06-17T16:00:00.000Z","stockId":2805,"sp":11.86},{"date":"2025-06-16T16:00:00.000Z","stockId":2805,"sp":11.98},{"date":"2025-06-15T16:00:00.000Z","stockId":2805,"sp":11.87},{"date":"2025-06-12T16:00:00.000Z","stockId":2805,"sp":11.85},{"date":"2025-06-11T16:00:00.000Z","stockId":2805,"sp":12.19},{"date":"2025-06-10T16:00:00.000Z","stockId":2805,"sp":12.22},{"date":"2025-06-09T16:00:00.000Z","stockId":2805,"sp":12.16},{"date":"2025-06-08T16:00:00.000Z","stockId":2805,"sp":12.11},{"date":"2025-06-05T16:00:00.000Z","stockId":2805,"sp":11.93},{"date":"2025-06-04T16:00:00.000Z","stockId":2805,"sp":11.75},{"date":"2025-06-03T16:00:00.000Z","stockId":2805,"sp":11.85},{"date":"2025-06-02T16:00:00.000Z","stockId":2805,"sp":11.55},{"date":"2025-05-29T16:00:00.000Z","stockId":2805,"sp":11.57},{"date":"2025-05-28T16:00:00.000Z","stockId":2805,"sp":11.71},{"date":"2025-05-27T16:00:00.000Z","stockId":2805,"sp":11.66},{"date":"2025-05-26T16:00:00.000Z","stockId":2805,"sp":11.83},{"date":"2025-05-25T16:00:00.000Z","stockId":2805,"sp":11.64},{"date":"2025-05-22T16:00:00.000Z","stockId":2805,"sp":11.63},{"date":"2025-05-21T16:00:00.000Z","stockId":2805,"sp":11.72},{"date":"2025-05-20T16:00:00.000Z","stockId":2805,"sp":11.97},{"date":"2025-05-19T16:00:00.000Z","stockId":2805,"sp":11.88},{"date":"2025-05-18T16:00:00.000Z","stockId":2805,"sp":11.8},{"date":"2025-05-15T16:00:00.000Z","stockId":2805,"sp":11.76},{"date":"2025-05-14T16:00:00.000Z","stockId":2805,"sp":11.66},{"date":"2025-05-13T16:00:00.000Z","stockId":2805,"sp":11.78},{"date":"2025-05-12T16:00:00.000Z","stockId":2805,"sp":11.79},{"date":"2025-05-11T16:00:00.000Z","stockId":2805,"sp":11.69},{"date":"2025-05-08T16:00:00.000Z","stockId":2805,"sp":11.38},{"date":"2025-05-07T16:00:00.000Z","stockId":2805,"sp":11.49},{"date":"2025-05-06T16:00:00.000Z","stockId":2805,"sp":11.32},{"date":"2025-05-05T16:00:00.000Z","stockId":2805,"sp":11.31},{"date":"2025-04-29T16:00:00.000Z","stockId":2805,"sp":10.97},{"date":"2025-04-28T16:00:00.000Z","stockId":2805,"sp":10.84},{"date":"2025-04-27T16:00:00.000Z","stockId":2805,"sp":10.68},{"date":"2025-04-24T16:00:00.000Z","stockId":2805,"sp":10.96},{"date":"2025-04-23T16:00:00.000Z","stockId":2805,"sp":11.02},{"date":"2025-04-22T16:00:00.000Z","stockId":2805,"sp":11.19},{"date":"2025-04-21T16:00:00.000Z","stockId":2805,"sp":11.19},{"date":"2025-04-20T16:00:00.000Z","stockId":2805,"sp":11.31},{"date":"2025-04-17T16:00:00.000Z","stockId":2805,"sp":11.31},{"date":"2025-04-16T16:00:00.000Z","stockId":2805,"sp":11.34},{"date":"2025-04-15T16:00:00.000Z","stockId":2805,"sp":11.4},{"date":"2025-04-14T16:00:00.000Z","stockId":2805,"sp":11.76},{"date":"2025-04-13T16:00:00.000Z","stockId":2805,"sp":11.34},{"date":"2025-04-10T16:00:00.000Z","stockId":2805,"sp":11.26},{"date":"2025-04-09T16:00:00.000Z","stockId":2805,"sp":10.85},{"date":"2025-04-08T16:00:00.000Z","stockId":2805,"sp":10.5},{"date":"2025-04-07T16:00:00.000Z","stockId":2805,"sp":10.46},{"date":"2025-04-06T16:00:00.000Z","stockId":2805,"sp":10.71},{"date":"2025-04-02T16:00:00.000Z","stockId":2805,"sp":11.9},{"date":"2025-04-01T16:00:00.000Z","stockId":2805,"sp":11.75},{"date":"2025-03-31T16:00:00.000Z","stockId":2805,"sp":11.87},{"date":"2025-03-30T16:00:00.000Z","stockId":2805,"sp":11.75},{"date":"2025-03-27T16:00:00.000Z","stockId":2805,"sp":12},{"date":"2025-03-26T16:00:00.000Z","stockId":2805,"sp":12.32},{"date":"2025-03-25T16:00:00.000Z","stockId":2805,"sp":12.41},{"date":"2025-03-24T16:00:00.000Z","stockId":2805,"sp":12.39},{"date":"2025-03-23T16:00:00.000Z","stockId":2805,"sp":12.89},{"date":"2025-03-20T16:00:00.000Z","stockId":2805,"sp":12.8},{"date":"2025-03-19T16:00:00.000Z","stockId":2805,"sp":12.65},{"date":"2025-03-18T16:00:00.000Z","stockId":2805,"sp":12.81},{"date":"2025-03-17T16:00:00.000Z","stockId":2805,"sp":13.12},{"date":"2025-03-16T16:00:00.000Z","stockId":2805,"sp":12.92},{"date":"2025-03-13T16:00:00.000Z","stockId":2805,"sp":12.9},{"date":"2025-03-12T16:00:00.000Z","stockId":2805,"sp":13},{"date":"2025-03-11T16:00:00.000Z","stockId":2805,"sp":12.73},{"date":"2025-03-10T16:00:00.000Z","stockId":2805,"sp":12.92},{"date":"2025-03-09T16:00:00.000Z","stockId":2805,"sp":12.95},{"date":"2025-03-06T16:00:00.000Z","stockId":2805,"sp":12.8},{"date":"2025-03-05T16:00:00.000Z","stockId":2805,"sp":13.07},{"date":"2025-03-04T16:00:00.000Z","stockId":2805,"sp":13.02},{"date":"2025-03-03T16:00:00.000Z","stockId":2805,"sp":13.11},{"date":"2025-03-02T16:00:00.000Z","stockId":2805,"sp":14.05},{"date":"2025-02-27T16:00:00.000Z","stockId":2805,"sp":13.3},{"date":"2025-02-26T16:00:00.000Z","stockId":2805,"sp":13.26},{"date":"2025-02-25T16:00:00.000Z","stockId":2805,"sp":13.22},{"date":"2025-02-24T16:00:00.000Z","stockId":2805,"sp":12.75},{"date":"2025-02-23T16:00:00.000Z","stockId":2805,"sp":12.94},{"date":"2025-02-20T16:00:00.000Z","stockId":2805,"sp":13.07},{"date":"2025-02-19T16:00:00.000Z","stockId":2805,"sp":12.88},{"date":"2025-02-18T16:00:00.000Z","stockId":2805,"sp":12.87},{"date":"2025-02-17T16:00:00.000Z","stockId":2805,"sp":12.7},{"date":"2025-02-16T16:00:00.000Z","stockId":2805,"sp":12.38},{"date":"2025-02-13T16:00:00.000Z","stockId":2805,"sp":12.33},{"date":"2025-02-12T16:00:00.000Z","stockId":2805,"sp":11.96},{"date":"2025-02-11T16:00:00.000Z","stockId":2805,"sp":11.94},{"date":"2025-02-10T16:00:00.000Z","stockId":2805,"sp":11.71},{"date":"2025-02-09T16:00:00.000Z","stockId":2805,"sp":11.83},{"date":"2025-02-06T16:00:00.000Z","stockId":2805,"sp":11.7},{"date":"2025-02-05T16:00:00.000Z","stockId":2805,"sp":11.53},{"date":"2025-02-04T16:00:00.000Z","stockId":2805,"sp":11.15},{"date":"2025-01-26T16:00:00.000Z","stockId":2805,"sp":10.96},{"date":"2025-01-23T16:00:00.000Z","stockId":2805,"sp":11.13},{"date":"2025-01-22T16:00:00.000Z","stockId":2805,"sp":11},{"date":"2025-01-21T16:00:00.000Z","stockId":2805,"sp":11.25},{"date":"2025-01-20T16:00:00.000Z","stockId":2805,"sp":11.65},{"date":"2025-01-19T16:00:00.000Z","stockId":2805,"sp":11.9},{"date":"2025-01-16T16:00:00.000Z","stockId":2805,"sp":11.81},{"date":"2025-01-15T16:00:00.000Z","stockId":2805,"sp":11.52},{"date":"2025-01-14T16:00:00.000Z","stockId":2805,"sp":11.38},{"date":"2025-01-13T16:00:00.000Z","stockId":2805,"sp":11.38},{"date":"2025-01-12T16:00:00.000Z","stockId":2805,"sp":10.89},{"date":"2025-01-09T16:00:00.000Z","stockId":2805,"sp":10.81},{"date":"2025-01-08T16:00:00.000Z","stockId":2805,"sp":11.22},{"date":"2025-01-07T16:00:00.000Z","stockId":2805,"sp":11.15},{"date":"2025-01-06T16:00:00.000Z","stockId":2805,"sp":11.28},{"date":"2025-01-05T16:00:00.000Z","stockId":2805,"sp":11.03},{"date":"2025-01-02T16:00:00.000Z","stockId":2805,"sp":11.12},{"date":"2025-01-01T16:00:00.000Z","stockId":2805,"sp":11.63},{"date":"2024-12-30T16:00:00.000Z","stockId":2805,"sp":11.9},{"date":"2024-12-29T16:00:00.000Z","stockId":2805,"sp":12.28},{"date":"2024-12-26T16:00:00.000Z","stockId":2805,"sp":12.39},{"date":"2024-12-25T16:00:00.000Z","stockId":2805,"sp":12.33},{"date":"2024-12-24T16:00:00.000Z","stockId":2805,"sp":12.25},{"date":"2024-12-23T16:00:00.000Z","stockId":2805,"sp":12.67},{"date":"2024-12-22T16:00:00.000Z","stockId":2805,"sp":12.45},{"date":"2024-12-19T16:00:00.000Z","stockId":2805,"sp":13.04},{"date":"2024-12-18T16:00:00.000Z","stockId":2805,"sp":13.08},{"date":"2024-12-17T16:00:00.000Z","stockId":2805,"sp":13.2},{"date":"2024-12-16T16:00:00.000Z","stockId":2805,"sp":13.27},{"date":"2024-12-15T16:00:00.000Z","stockId":2805,"sp":13.52},{"date":"2024-12-12T16:00:00.000Z","stockId":2805,"sp":13.34},{"date":"2024-12-11T16:00:00.000Z","stockId":2805,"sp":13.78},{"date":"2024-12-10T16:00:00.000Z","stockId":2805,"sp":13.7},{"date":"2024-12-09T16:00:00.000Z","stockId":2805,"sp":13.94},{"date":"2024-12-08T16:00:00.000Z","stockId":2805,"sp":13.94},{"date":"2024-12-05T16:00:00.000Z","stockId":2805,"sp":14.19},{"date":"2024-12-04T16:00:00.000Z","stockId":2805,"sp":13.97},{"date":"2024-12-03T16:00:00.000Z","stockId":2805,"sp":13.75},{"date":"2024-12-02T16:00:00.000Z","stockId":2805,"sp":13.87},{"date":"2024-12-01T16:00:00.000Z","stockId":2805,"sp":14.03},{"date":"2024-11-28T16:00:00.000Z","stockId":2805,"sp":13.85},{"date":"2024-11-27T16:00:00.000Z","stockId":2805,"sp":13.74},{"date":"2024-11-26T16:00:00.000Z","stockId":2805,"sp":14.15},{"date":"2024-11-25T16:00:00.000Z","stockId":2805,"sp":14.14},{"date":"2024-11-24T16:00:00.000Z","stockId":2805,"sp":14.75},{"date":"2024-11-21T16:00:00.000Z","stockId":2805,"sp":14.32},{"date":"2024-11-20T16:00:00.000Z","stockId":2805,"sp":14.98},{"date":"2024-11-19T16:00:00.000Z","stockId":2805,"sp":15.08},{"date":"2024-11-18T16:00:00.000Z","stockId":2805,"sp":14.58},{"date":"2024-11-17T16:00:00.000Z","stockId":2805,"sp":14.43},{"date":"2024-11-14T16:00:00.000Z","stockId":2805,"sp":14.33},{"date":"2024-11-13T16:00:00.000Z","stockId":2805,"sp":15.43},{"date":"2024-11-12T16:00:00.000Z","stockId":2805,"sp":15.58},{"date":"2024-11-11T16:00:00.000Z","stockId":2805,"sp":15.1},{"date":"2024-11-10T16:00:00.000Z","stockId":2805,"sp":15.63},{"date":"2024-11-07T16:00:00.000Z","stockId":2805,"sp":15.32},{"date":"2024-11-06T16:00:00.000Z","stockId":2805,"sp":15.5},{"date":"2024-11-05T16:00:00.000Z","stockId":2805,"sp":14.71},{"date":"2024-11-04T16:00:00.000Z","stockId":2805,"sp":13.37},{"date":"2024-11-03T16:00:00.000Z","stockId":2805,"sp":13.01},{"date":"2024-10-31T16:00:00.000Z","stockId":2805,"sp":13.07},{"date":"2024-10-30T16:00:00.000Z","stockId":2805,"sp":13.75},{"date":"2024-10-29T16:00:00.000Z","stockId":2805,"sp":12.81},{"date":"2024-10-28T16:00:00.000Z","stockId":2805,"sp":13.48},{"date":"2024-10-27T16:00:00.000Z","stockId":2805,"sp":13.6},{"date":"2024-10-24T16:00:00.000Z","stockId":2805,"sp":12.97},{"date":"2024-10-23T16:00:00.000Z","stockId":2805,"sp":11.79},{"date":"2024-10-22T16:00:00.000Z","stockId":2805,"sp":12.68},{"date":"2024-10-21T16:00:00.000Z","stockId":2805,"sp":12.44},{"date":"2024-10-20T16:00:00.000Z","stockId":2805,"sp":12.07},{"date":"2024-10-17T16:00:00.000Z","stockId":2805,"sp":11.83},{"date":"2024-10-16T16:00:00.000Z","stockId":2805,"sp":11.41},{"date":"2024-10-15T16:00:00.000Z","stockId":2805,"sp":11.63},{"date":"2024-10-14T16:00:00.000Z","stockId":2805,"sp":11.47},{"date":"2024-10-13T16:00:00.000Z","stockId":2805,"sp":11.87},{"date":"2024-10-10T16:00:00.000Z","stockId":2805,"sp":11.39},{"date":"2024-10-09T16:00:00.000Z","stockId":2805,"sp":12.14},{"date":"2024-10-08T16:00:00.000Z","stockId":2805,"sp":12.29},{"date":"2024-10-07T16:00:00.000Z","stockId":2805,"sp":13.65},{"date":"2024-09-29T16:00:00.000Z","stockId":2805,"sp":12.53},{"date":"2024-09-26T16:00:00.000Z","stockId":2805,"sp":11.39},{"date":"2024-09-25T16:00:00.000Z","stockId":2805,"sp":10.63},{"date":"2024-09-24T16:00:00.000Z","stockId":2805,"sp":10.4},{"date":"2024-09-23T16:00:00.000Z","stockId":2805,"sp":10.34},{"date":"2024-09-22T16:00:00.000Z","stockId":2805,"sp":10},{"date":"2024-09-19T16:00:00.000Z","stockId":2805,"sp":9.89},{"date":"2024-09-18T16:00:00.000Z","stockId":2805,"sp":9.99},{"date":"2024-09-17T16:00:00.000Z","stockId":2805,"sp":9.69},{"date":"2024-09-12T16:00:00.000Z","stockId":2805,"sp":10.41},{"date":"2024-09-11T16:00:00.000Z","stockId":2805,"sp":10.95},{"date":"2024-09-10T16:00:00.000Z","stockId":2805,"sp":11.39},{"date":"2024-09-09T16:00:00.000Z","stockId":2805,"sp":10.9},{"date":"2024-09-08T16:00:00.000Z","stockId":2805,"sp":11.02},{"date":"2024-09-05T16:00:00.000Z","stockId":2805,"sp":10.87},{"date":"2024-09-04T16:00:00.000Z","stockId":2805,"sp":11.71},{"date":"2024-09-03T16:00:00.000Z","stockId":2805,"sp":11.35},{"date":"2024-09-02T16:00:00.000Z","stockId":2805,"sp":10.32},{"date":"2024-09-01T16:00:00.000Z","stockId":2805,"sp":10.05},{"date":"2024-08-29T16:00:00.000Z","stockId":2805,"sp":10.22},{"date":"2024-08-28T16:00:00.000Z","stockId":2805,"sp":10.06},{"date":"2024-08-27T16:00:00.000Z","stockId":2805,"sp":9.81},{"date":"2024-08-26T16:00:00.000Z","stockId":2805,"sp":9.9},{"date":"2024-08-25T16:00:00.000Z","stockId":2805,"sp":9.91},{"date":"2024-08-22T16:00:00.000Z","stockId":2805,"sp":9.01},{"date":"2024-08-21T16:00:00.000Z","stockId":2805,"sp":9.61},{"date":"2024-08-20T16:00:00.000Z","stockId":2805,"sp":9.97},{"date":"2024-08-19T16:00:00.000Z","stockId":2805,"sp":9.44},{"date":"2024-08-18T16:00:00.000Z","stockId":2805,"sp":9.3},{"date":"2024-08-15T16:00:00.000Z","stockId":2805,"sp":9.24},{"date":"2024-08-14T16:00:00.000Z","stockId":2805,"sp":9.42},{"date":"2024-08-13T16:00:00.000Z","stockId":2805,"sp":9.37},{"date":"2024-08-12T16:00:00.000Z","stockId":2805,"sp":9.56},{"date":"2024-08-11T16:00:00.000Z","stockId":2805,"sp":9.32},{"date":"2024-08-08T16:00:00.000Z","stockId":2805,"sp":9.43},{"date":"2024-08-07T16:00:00.000Z","stockId":2805,"sp":9.65},{"date":"2024-08-06T16:00:00.000Z","stockId":2805,"sp":9.9},{"date":"2024-08-05T16:00:00.000Z","stockId":2805,"sp":9.91},{"date":"2024-08-04T16:00:00.000Z","stockId":2805,"sp":9.74},{"date":"2024-08-01T16:00:00.000Z","stockId":2805,"sp":9.99},{"date":"2024-07-31T16:00:00.000Z","stockId":2805,"sp":10.56},{"date":"2024-07-30T16:00:00.000Z","stockId":2805,"sp":9.6},{"date":"2024-07-29T16:00:00.000Z","stockId":2805,"sp":9.27},{"date":"2024-07-28T16:00:00.000Z","stockId":2805,"sp":9.1},{"date":"2024-07-25T16:00:00.000Z","stockId":2805,"sp":9.21},{"date":"2024-07-24T16:00:00.000Z","stockId":2805,"sp":9.16},{"date":"2024-07-23T16:00:00.000Z","stockId":2805,"sp":8.99},{"date":"2024-07-22T16:00:00.000Z","stockId":2805,"sp":9.26},{"date":"2024-07-21T16:00:00.000Z","stockId":2805,"sp":9.46},{"date":"2024-07-18T16:00:00.000Z","stockId":2805,"sp":9.49},{"date":"2024-07-17T16:00:00.000Z","stockId":2805,"sp":9.39},{"date":"2024-07-16T16:00:00.000Z","stockId":2805,"sp":9.5},{"date":"2024-07-15T16:00:00.000Z","stockId":2805,"sp":9.7},{"date":"2024-07-14T16:00:00.000Z","stockId":2805,"sp":9.7},{"date":"2024-07-11T16:00:00.000Z","stockId":2805,"sp":9.91},{"date":"2024-07-10T16:00:00.000Z","stockId":2805,"sp":10.01},{"date":"2024-07-09T16:00:00.000Z","stockId":2805,"sp":9.48},{"date":"2024-07-08T16:00:00.000Z","stockId":2805,"sp":9.59},{"date":"2024-07-07T16:00:00.000Z","stockId":2805,"sp":9.69},{"date":"2024-07-04T16:00:00.000Z","stockId":2805,"sp":9.99},{"date":"2024-07-03T16:00:00.000Z","stockId":2805,"sp":9.94},{"date":"2024-07-02T16:00:00.000Z","stockId":2805,"sp":10.21},{"date":"2024-07-01T16:00:00.000Z","stockId":2805,"sp":10.28},{"date":"2024-06-30T16:00:00.000Z","stockId":2805,"sp":10.35},{"date":"2024-06-27T16:00:00.000Z","stockId":2805,"sp":10.47},{"date":"2024-06-26T16:00:00.000Z","stockId":2805,"sp":10.2},{"sp":10.55,"stockId":2805,"date":"2024-06-25T16:00:00.000Z"},{"sp":10.28,"stockId":2805,"date":"2024-06-24T16:00:00.000Z"},{"sp":10.04,"stockId":2805,"date":"2024-06-23T16:00:00.000Z"},{"sp":10.61,"stockId":2805,"date":"2024-06-20T16:00:00.000Z"},{"sp":10.71,"stockId":2805,"date":"2024-06-19T16:00:00.000Z"},{"sp":11.18,"stockId":2805,"date":"2024-06-18T16:00:00.000Z"},{"sp":11.21,"stockId":2805,"date":"2024-06-17T16:00:00.000Z"},{"sp":11.15,"stockId":2805,"date":"2024-06-16T16:00:00.000Z"},{"sp":11.3,"stockId":2805,"date":"2024-06-13T16:00:00.000Z"},{"sp":11,"stockId":2805,"date":"2024-06-12T16:00:00.000Z"},{"sp":11.17,"stockId":2805,"date":"2024-06-11T16:00:00.000Z"},{"sp":10.82,"stockId":2805,"date":"2024-06-10T16:00:00.000Z"},{"sp":10.77,"stockId":2805,"date":"2024-06-06T16:00:00.000Z"},{"sp":10.72,"stockId":2805,"date":"2024-06-05T16:00:00.000Z"},{"sp":11.43,"stockId":2805,"date":"2024-06-04T16:00:00.000Z"},{"sp":11.62,"stockId":2805,"date":"2024-06-03T16:00:00.000Z"},{"sp":11.76,"stockId":2805,"date":"2024-06-02T16:00:00.000Z"},{"sp":12.18,"stockId":2805,"date":"2024-05-30T16:00:00.000Z"},{"sp":12.21,"stockId":2805,"date":"2024-05-29T16:00:00.000Z"},{"sp":12.36,"stockId":2805,"date":"2024-05-28T16:00:00.000Z"},{"sp":12.05,"stockId":2805,"date":"2024-05-27T16:00:00.000Z"},{"sp":12.41,"stockId":2805,"date":"2024-05-26T16:00:00.000Z"},{"sp":12.3,"stockId":2805,"date":"2024-05-23T16:00:00.000Z"},{"sp":13,"stockId":2805,"date":"2024-05-22T16:00:00.000Z"},{"sp":13.39,"stockId":2805,"date":"2024-05-21T16:00:00.000Z"},{"sp":13.3,"stockId":2805,"date":"2024-05-20T16:00:00.000Z"},{"sp":13.11,"stockId":2805,"date":"2024-05-19T16:00:00.000Z"},{"sp":13.05,"stockId":2805,"date":"2024-05-16T16:00:00.000Z"},{"sp":13.1,"stockId":2805,"date":"2024-05-15T16:00:00.000Z"},{"sp":13.36,"stockId":2805,"date":"2024-05-14T16:00:00.000Z"},{"sp":13.32,"stockId":2805,"date":"2024-05-13T16:00:00.000Z"},{"sp":13.84,"stockId":2805,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2805,"sp":14.08},{"date":"2024-05-08T16:00:00.000Z","stockId":2805,"sp":13.92},{"date":"2024-05-07T16:00:00.000Z","stockId":2805,"sp":12.65},{"date":"2024-05-06T16:00:00.000Z","stockId":2805,"sp":13.22},{"date":"2024-05-05T16:00:00.000Z","stockId":2805,"sp":13.44},{"date":"2024-04-29T16:00:00.000Z","stockId":2805,"sp":12.8},{"date":"2024-04-28T16:00:00.000Z","stockId":2805,"sp":12.97},{"date":"2024-04-25T16:00:00.000Z","stockId":2805,"sp":12.38},{"date":"2024-04-24T16:00:00.000Z","stockId":2805,"sp":12.63},{"date":"2024-04-23T16:00:00.000Z","stockId":2805,"sp":12.72},{"date":"2024-04-22T16:00:00.000Z","stockId":2805,"sp":12.9},{"date":"2024-04-21T16:00:00.000Z","stockId":2805,"sp":11.73},{"date":"2024-04-18T16:00:00.000Z","stockId":2805,"sp":12.53},{"date":"2024-04-17T16:00:00.000Z","stockId":2805,"sp":13.14},{"date":"2024-04-16T16:00:00.000Z","stockId":2805,"sp":13.34},{"date":"2024-04-15T16:00:00.000Z","stockId":2805,"sp":13.94},{"date":"2024-04-14T16:00:00.000Z","stockId":2805,"sp":15.49},{"date":"2024-04-11T16:00:00.000Z","stockId":2805,"sp":17.21},{"date":"2024-04-10T16:00:00.000Z","stockId":2805,"sp":16.56},{"date":"2024-04-09T16:00:00.000Z","stockId":2805,"sp":15.05},{"date":"2024-04-08T16:00:00.000Z","stockId":2805,"sp":14.75},{"date":"2024-04-07T16:00:00.000Z","stockId":2805,"sp":13.41},{"date":"2024-04-02T16:00:00.000Z","stockId":2805,"sp":14.5},{"date":"2024-04-01T16:00:00.000Z","stockId":2805,"sp":14.15},{"date":"2024-03-31T16:00:00.000Z","stockId":2805,"sp":12.86},{"date":"2024-03-28T16:00:00.000Z","stockId":2805,"sp":12.72},{"date":"2024-03-27T16:00:00.000Z","stockId":2805,"sp":12.95},{"date":"2024-03-26T16:00:00.000Z","stockId":2805,"sp":12.75},{"date":"2024-03-25T16:00:00.000Z","stockId":2805,"sp":12.45},{"date":"2024-03-24T16:00:00.000Z","stockId":2805,"sp":11.32},{"date":"2024-03-21T16:00:00.000Z","stockId":2805,"sp":11.69},{"date":"2024-03-20T16:00:00.000Z","stockId":2805,"sp":12.11},{"date":"2024-03-19T16:00:00.000Z","stockId":2805,"sp":12.24},{"date":"2024-03-18T16:00:00.000Z","stockId":2805,"sp":12.08},{"date":"2024-03-17T16:00:00.000Z","stockId":2805,"sp":12.2},{"date":"2024-03-14T16:00:00.000Z","stockId":2805,"sp":12.02},{"date":"2024-03-13T16:00:00.000Z","stockId":2805,"sp":11.97},{"date":"2024-03-12T16:00:00.000Z","stockId":2805,"sp":11.98},{"date":"2024-03-11T16:00:00.000Z","stockId":2805,"sp":12.18},{"date":"2024-03-10T16:00:00.000Z","stockId":2805,"sp":12.11},{"date":"2024-03-07T16:00:00.000Z","stockId":2805,"sp":11.01},{"date":"2024-03-06T16:00:00.000Z","stockId":2805,"sp":10.93},{"date":"2024-03-05T16:00:00.000Z","stockId":2805,"sp":11.38},{"date":"2024-03-04T16:00:00.000Z","stockId":2805,"sp":10.98},{"date":"2024-03-03T16:00:00.000Z","stockId":2805,"sp":11.31},{"date":"2024-02-29T16:00:00.000Z","stockId":2805,"sp":11.57},{"date":"2024-02-28T16:00:00.000Z","stockId":2805,"sp":11.57},{"date":"2024-02-27T16:00:00.000Z","stockId":2805,"sp":10.84},{"date":"2024-02-26T16:00:00.000Z","stockId":2805,"sp":11.71},{"date":"2024-02-25T16:00:00.000Z","stockId":2805,"sp":11.4},{"date":"2024-02-22T16:00:00.000Z","stockId":2805,"sp":11.42},{"date":"2024-02-21T16:00:00.000Z","stockId":2805,"sp":10.8},{"date":"2024-02-20T16:00:00.000Z","stockId":2805,"sp":10.61},{"date":"2024-02-19T16:00:00.000Z","stockId":2805,"sp":10.4},{"date":"2024-02-18T16:00:00.000Z","stockId":2805,"sp":10.28},{"date":"2024-02-07T16:00:00.000Z","stockId":2805,"sp":10.13},{"date":"2024-02-06T16:00:00.000Z","stockId":2805,"sp":9.45},{"date":"2024-02-05T16:00:00.000Z","stockId":2805,"sp":9.55},{"date":"2024-02-04T16:00:00.000Z","stockId":2805,"sp":9.55},{"date":"2024-02-01T16:00:00.000Z","stockId":2805,"sp":10.61},{"date":"2024-01-31T16:00:00.000Z","stockId":2805,"sp":11.15},{"date":"2024-01-30T16:00:00.000Z","stockId":2805,"sp":11.46},{"date":"2024-01-29T16:00:00.000Z","stockId":2805,"sp":12.38},{"date":"2024-01-28T16:00:00.000Z","stockId":2805,"sp":13.35},{"date":"2024-01-25T16:00:00.000Z","stockId":2805,"sp":14.22},{"date":"2024-01-24T16:00:00.000Z","stockId":2805,"sp":14.63},{"date":"2024-01-23T16:00:00.000Z","stockId":2805,"sp":14.73},{"date":"2024-01-22T16:00:00.000Z","stockId":2805,"sp":14.95},{"date":"2024-01-21T16:00:00.000Z","stockId":2805,"sp":13.59},{"date":"2024-01-18T16:00:00.000Z","stockId":2805,"sp":14.15},{"date":"2024-01-17T16:00:00.000Z","stockId":2805,"sp":15.02},{"date":"2024-01-16T16:00:00.000Z","stockId":2805,"sp":15.19},{"date":"2024-01-15T16:00:00.000Z","stockId":2805,"sp":14.89},{"date":"2024-01-14T16:00:00.000Z","stockId":2805,"sp":14.85},{"date":"2024-01-11T16:00:00.000Z","stockId":2805,"sp":15.22},{"date":"2024-01-10T16:00:00.000Z","stockId":2805,"sp":15.26},{"date":"2024-01-09T16:00:00.000Z","stockId":2805,"sp":14.79},{"date":"2024-01-08T16:00:00.000Z","stockId":2805,"sp":14.76},{"date":"2024-01-07T16:00:00.000Z","stockId":2805,"sp":14.62},{"date":"2024-01-04T16:00:00.000Z","stockId":2805,"sp":14.93},{"date":"2024-01-03T16:00:00.000Z","stockId":2805,"sp":15.21},{"date":"2024-01-02T16:00:00.000Z","stockId":2805,"sp":15.67},{"date":"2024-01-01T16:00:00.000Z","stockId":2805,"sp":15.67},{"date":"2023-12-28T16:00:00.000Z","stockId":2805,"sp":15.98},{"date":"2023-12-27T16:00:00.000Z","stockId":2805,"sp":16.05},{"date":"2023-12-26T16:00:00.000Z","stockId":2805,"sp":15.21},{"date":"2023-12-25T16:00:00.000Z","stockId":2805,"sp":15.54},{"date":"2023-12-24T16:00:00.000Z","stockId":2805,"sp":15.54},{"date":"2023-12-21T16:00:00.000Z","stockId":2805,"sp":14.13},{"date":"2023-12-20T16:00:00.000Z","stockId":2805,"sp":13.75},{"date":"2023-12-19T16:00:00.000Z","stockId":2805,"sp":13.61},{"date":"2023-12-18T16:00:00.000Z","stockId":2805,"sp":13.81},{"date":"2023-12-17T16:00:00.000Z","stockId":2805,"sp":13.82},{"date":"2023-12-14T16:00:00.000Z","stockId":2805,"sp":14.15},{"date":"2023-12-13T16:00:00.000Z","stockId":2805,"sp":14.01},{"date":"2023-12-12T16:00:00.000Z","stockId":2805,"sp":14.45},{"date":"2023-12-11T16:00:00.000Z","stockId":2805,"sp":15.23},{"date":"2023-12-10T16:00:00.000Z","stockId":2805,"sp":15.5},{"date":"2023-12-07T16:00:00.000Z","stockId":2805,"sp":15.8},{"date":"2023-12-06T16:00:00.000Z","stockId":2805,"sp":15.9},{"date":"2023-12-05T16:00:00.000Z","stockId":2805,"sp":16.15},{"date":"2023-12-04T16:00:00.000Z","stockId":2805,"sp":15.64},{"date":"2023-12-03T16:00:00.000Z","stockId":2805,"sp":15.75},{"date":"2023-11-30T16:00:00.000Z","stockId":2805,"sp":15.86},{"date":"2023-11-29T16:00:00.000Z","stockId":2805,"sp":15.67},{"date":"2023-11-28T16:00:00.000Z","stockId":2805,"sp":15.95},{"date":"2023-11-27T16:00:00.000Z","stockId":2805,"sp":16.26},{"date":"2023-11-26T16:00:00.000Z","stockId":2805,"sp":16.17},{"date":"2023-11-23T16:00:00.000Z","stockId":2805,"sp":16.43},{"date":"2023-11-22T16:00:00.000Z","stockId":2805,"sp":17.26},{"date":"2023-11-21T16:00:00.000Z","stockId":2805,"sp":17.71},{"date":"2023-11-20T16:00:00.000Z","stockId":2805,"sp":17.55},{"date":"2023-11-19T16:00:00.000Z","stockId":2805,"sp":17.83},{"date":"2023-11-16T16:00:00.000Z","stockId":2805,"sp":17.74},{"date":"2023-11-15T16:00:00.000Z","stockId":2805,"sp":17.4},{"date":"2023-11-14T16:00:00.000Z","stockId":2805,"sp":17.9},{"date":"2023-11-13T16:00:00.000Z","stockId":2805,"sp":17.68},{"date":"2023-11-12T16:00:00.000Z","stockId":2805,"sp":17.39},{"date":"2023-11-09T16:00:00.000Z","stockId":2805,"sp":17.13},{"date":"2023-11-08T16:00:00.000Z","stockId":2805,"sp":17.35},{"date":"2023-11-07T16:00:00.000Z","stockId":2805,"sp":17.65},{"date":"2023-11-06T16:00:00.000Z","stockId":2805,"sp":17.79},{"date":"2023-11-05T16:00:00.000Z","stockId":2805,"sp":17.95},{"date":"2023-11-02T16:00:00.000Z","stockId":2805,"sp":17.65},{"date":"2023-11-01T16:00:00.000Z","stockId":2805,"sp":17.81},{"date":"2023-10-31T16:00:00.000Z","stockId":2805,"sp":18.44},{"date":"2023-10-30T16:00:00.000Z","stockId":2805,"sp":17.86},{"date":"2023-10-29T16:00:00.000Z","stockId":2805,"sp":18.04},{"date":"2023-10-26T16:00:00.000Z","stockId":2805,"sp":18.13},{"date":"2023-10-25T16:00:00.000Z","stockId":2805,"sp":17.38},{"date":"2023-10-24T16:00:00.000Z","stockId":2805,"sp":17.84},{"date":"2023-10-23T16:00:00.000Z","stockId":2805,"sp":18.05},{"date":"2023-10-22T16:00:00.000Z","stockId":2805,"sp":17.9},{"date":"2023-10-19T16:00:00.000Z","stockId":2805,"sp":17.12},{"date":"2023-10-18T16:00:00.000Z","stockId":2805,"sp":15.56},{"date":"2023-10-17T16:00:00.000Z","stockId":2805,"sp":15.59},{"date":"2023-10-16T16:00:00.000Z","stockId":2805,"sp":16},{"date":"2023-10-15T16:00:00.000Z","stockId":2805,"sp":16.15},{"date":"2023-10-12T16:00:00.000Z","stockId":2805,"sp":16.9},{"date":"2023-10-11T16:00:00.000Z","stockId":2805,"sp":17.04},{"date":"2023-10-10T16:00:00.000Z","stockId":2805,"sp":16.58},{"date":"2023-10-09T16:00:00.000Z","stockId":2805,"sp":16.76},{"date":"2023-10-08T16:00:00.000Z","stockId":2805,"sp":16.68},{"date":"2023-09-27T16:00:00.000Z","stockId":2805,"sp":16.81},{"date":"2023-09-26T16:00:00.000Z","stockId":2805,"sp":16.97},{"date":"2023-09-25T16:00:00.000Z","stockId":2805,"sp":15.43},{"date":"2023-09-24T16:00:00.000Z","stockId":2805,"sp":15.86},{"date":"2023-09-21T16:00:00.000Z","stockId":2805,"sp":15.97},{"date":"2023-09-20T16:00:00.000Z","stockId":2805,"sp":15.41},{"date":"2023-09-19T16:00:00.000Z","stockId":2805,"sp":15.73},{"date":"2023-09-18T16:00:00.000Z","stockId":2805,"sp":15.98},{"date":"2023-09-17T16:00:00.000Z","stockId":2805,"sp":16.43},{"date":"2023-09-14T16:00:00.000Z","stockId":2805,"sp":16.08},{"date":"2023-09-13T16:00:00.000Z","stockId":2805,"sp":16.18},{"date":"2023-09-12T16:00:00.000Z","stockId":2805,"sp":16.56},{"date":"2023-09-11T16:00:00.000Z","stockId":2805,"sp":16.82},{"date":"2023-09-10T16:00:00.000Z","stockId":2805,"sp":16.83},{"date":"2023-09-07T16:00:00.000Z","stockId":2805,"sp":16.86},{"date":"2023-09-06T16:00:00.000Z","stockId":2805,"sp":16.81},{"date":"2023-09-05T16:00:00.000Z","stockId":2805,"sp":17.34},{"date":"2023-09-04T16:00:00.000Z","stockId":2805,"sp":17.15},{"date":"2023-09-03T16:00:00.000Z","stockId":2805,"sp":16.98},{"date":"2023-08-31T16:00:00.000Z","stockId":2805,"sp":16.53},{"date":"2023-08-30T16:00:00.000Z","stockId":2805,"sp":16.48},{"date":"2023-08-29T16:00:00.000Z","stockId":2805,"sp":16.67},{"date":"2023-08-28T16:00:00.000Z","stockId":2805,"sp":16.64},{"date":"2023-08-27T16:00:00.000Z","stockId":2805,"sp":16.03},{"date":"2023-08-24T16:00:00.000Z","stockId":2805,"sp":15.95},{"date":"2023-08-23T16:00:00.000Z","stockId":2805,"sp":16.38},{"date":"2023-08-22T16:00:00.000Z","stockId":2805,"sp":16.46},{"date":"2023-08-21T16:00:00.000Z","stockId":2805,"sp":16.82},{"date":"2023-08-20T16:00:00.000Z","stockId":2805,"sp":16.75},{"date":"2023-08-17T16:00:00.000Z","stockId":2805,"sp":17.04},{"date":"2023-08-16T16:00:00.000Z","stockId":2805,"sp":17.46},{"date":"2023-08-15T16:00:00.000Z","stockId":2805,"sp":17.14},{"date":"2023-08-14T16:00:00.000Z","stockId":2805,"sp":17.32},{"date":"2023-08-13T16:00:00.000Z","stockId":2805,"sp":17.52},{"date":"2023-08-10T16:00:00.000Z","stockId":2805,"sp":17.9},{"date":"2023-08-09T16:00:00.000Z","stockId":2805,"sp":18.33},{"date":"2023-08-08T16:00:00.000Z","stockId":2805,"sp":18.26},{"date":"2023-08-07T16:00:00.000Z","stockId":2805,"sp":18.48},{"date":"2023-08-06T16:00:00.000Z","stockId":2805,"sp":18.82},{"date":"2023-08-03T16:00:00.000Z","stockId":2805,"sp":19.53},{"date":"2023-08-02T16:00:00.000Z","stockId":2805,"sp":19.59},{"date":"2023-08-01T16:00:00.000Z","stockId":2805,"sp":19.46},{"date":"2023-07-31T16:00:00.000Z","stockId":2805,"sp":19.69},{"date":"2023-07-30T16:00:00.000Z","stockId":2805,"sp":20.1},{"date":"2023-07-27T16:00:00.000Z","stockId":2805,"sp":20},{"date":"2023-07-26T16:00:00.000Z","stockId":2805,"sp":20.01},{"date":"2023-07-25T16:00:00.000Z","stockId":2805,"sp":20.25},{"date":"2023-07-24T16:00:00.000Z","stockId":2805,"sp":20.31},{"date":"2023-07-23T16:00:00.000Z","stockId":2805,"sp":20},{"date":"2023-07-20T16:00:00.000Z","stockId":2805,"sp":20.58},{"date":"2023-07-19T16:00:00.000Z","stockId":2805,"sp":20.82},{"date":"2023-07-18T16:00:00.000Z","stockId":2805,"sp":20.9},{"date":"2023-07-17T16:00:00.000Z","stockId":2805,"sp":21.16},{"date":"2023-07-16T16:00:00.000Z","stockId":2805,"sp":21.17},{"date":"2023-07-13T16:00:00.000Z","stockId":2805,"sp":22.03},{"date":"2023-07-12T16:00:00.000Z","stockId":2805,"sp":22.23},{"date":"2023-07-11T16:00:00.000Z","stockId":2805,"sp":22.29},{"date":"2023-07-10T16:00:00.000Z","stockId":2805,"sp":22.26},{"date":"2023-07-09T16:00:00.000Z","stockId":2805,"sp":22.25},{"date":"2023-07-06T16:00:00.000Z","stockId":2805,"sp":22.03},{"date":"2023-07-05T16:00:00.000Z","stockId":2805,"sp":22.31},{"date":"2023-07-04T16:00:00.000Z","stockId":2805,"sp":22.34},{"date":"2023-07-03T16:00:00.000Z","stockId":2805,"sp":22.54},{"date":"2023-07-02T16:00:00.000Z","stockId":2805,"sp":22.4},{"date":"2023-06-29T16:00:00.000Z","stockId":2805,"sp":21.68},{"date":"2023-06-28T16:00:00.000Z","stockId":2805,"sp":19.71},{"date":"2023-06-27T16:00:00.000Z","stockId":2805,"sp":19.98},{"date":"2023-06-26T16:00:00.000Z","stockId":2805,"sp":20.28},{"date":"2023-06-25T16:00:00.000Z","stockId":2805,"sp":19.87},{"date":"2023-06-20T16:00:00.000Z","stockId":2805,"sp":20.16},{"date":"2023-06-19T16:00:00.000Z","stockId":2805,"sp":20.57},{"date":"2023-06-18T16:00:00.000Z","stockId":2805,"sp":20.97},{"date":"2023-06-15T16:00:00.000Z","stockId":2805,"sp":21.54},{"date":"2023-06-14T16:00:00.000Z","stockId":2805,"sp":21.77},{"date":"2023-06-13T16:00:00.000Z","stockId":2805,"sp":21.23},{"date":"2023-06-12T16:00:00.000Z","stockId":2805,"sp":21.89},{"date":"2023-06-11T16:00:00.000Z","stockId":2805,"sp":21.69},{"date":"2023-06-08T16:00:00.000Z","stockId":2805,"sp":21.45},{"date":"2023-06-07T16:00:00.000Z","stockId":2805,"sp":21.21},{"date":"2023-06-06T16:00:00.000Z","stockId":2805,"sp":21.11},{"date":"2023-06-05T16:00:00.000Z","stockId":2805,"sp":21.5},{"date":"2023-06-04T16:00:00.000Z","stockId":2805,"sp":21.92},{"date":"2023-06-01T16:00:00.000Z","stockId":2805,"sp":22.05},{"date":"2023-05-31T16:00:00.000Z","stockId":2805,"sp":21.33},{"date":"2023-05-30T16:00:00.000Z","stockId":2805,"sp":19.39},{"date":"2023-05-29T16:00:00.000Z","stockId":2805,"sp":19.67},{"date":"2023-05-28T16:00:00.000Z","stockId":2805,"sp":19.92},{"date":"2023-05-25T16:00:00.000Z","stockId":2805,"sp":20.37},{"date":"2023-05-24T16:00:00.000Z","stockId":2805,"sp":29.31},{"date":"2023-05-23T16:00:00.000Z","stockId":2805,"sp":29.58},{"date":"2023-05-22T16:00:00.000Z","stockId":2805,"sp":29.66},{"date":"2023-05-21T16:00:00.000Z","stockId":2805,"sp":29.65},{"date":"2023-05-18T16:00:00.000Z","stockId":2805,"sp":29.47},{"date":"2023-05-17T16:00:00.000Z","stockId":2805,"sp":29.3},{"date":"2023-05-16T16:00:00.000Z","stockId":2805,"sp":29.66},{"date":"2023-05-15T16:00:00.000Z","stockId":2805,"sp":29.43}],"dateFlag":"day"}