window.pageData = {"stock":{"_id":2827,"stockCode":"002827","exchange":"sz","market":"a","stockType":"company","followedNum":162,"ipoDate":"2016-12-08T16:00:00.000Z","areaCode":"cn","blackenedNum":5,"provinceCode":26,"fsTableType":"non_financial","tickerId":2827,"establishDate":"2007-06-07T16:00:00.000Z","memoNum":1,"listingStatus":"normally_listed","currency":"CNY","name":"高争民爆","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"gzmb","mutualMarkets":["ha"],"actualControllerTypes":["state_owned"],"actualControllerName":"西藏自治区人民政府国有资产监督管理委员会 西藏自治区人民政府国有资产监督管理委员会 西藏自治区人民政府国有资产监督管理委员会 西藏自治区人民政府国有资产监督管理委员会 西藏自治区人民政府国有资产监督管理委员会 西藏自治区人民政府国有资产监督管理委员会 西藏自治区人民政府国有资产监督管理委员会 西藏自治区人?","fsDatePrebooks":[],"province":{"shortName":"西藏"},"earliestMutualMarketDate":"2024-12-30T16:00:00.000Z","industry":{"_id":2010000220307,"stockCode":"220307","name":"民爆用品","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":220307,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":44.05502458794722},"pb":{"mcw":2.384077545531331},"ps_ttm":{"mcw":1.7447682916795968},"dyr":{"mcw":0.011836271420118628}},"staticDividendYieldRatio":0.011836301453071407},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000201,"stockCode":"C0201","exchange":"sz","stockType":"industry","source":"cni","tickerId":201,"name":"基础化工"},{"_id":2000000020102,"stockCode":"C020102","exchange":"sz","stockType":"industry","source":"cni","tickerId":20102,"name":"化学制品"}],"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":2010000220307,"stockCode":"220307","name":"民爆用品","stockType":"industry","exchange":"sw","tickerId":220307,"source":"sw"}],"sw_2021":[{"_id":2020000220000,"stockCode":"220000","name":"基础化工","stockType":"industry","exchange":"sw_2021","tickerId":220000,"source":"sw_2021"},{"_id":2020000220300,"stockCode":"220300","name":"化学制品","stockType":"industry","exchange":"sw_2021","tickerId":220300,"source":"sw_2021"},{"_id":2020000220307,"stockCode":"220307","name":"民爆制品","stockType":"industry","exchange":"sw_2021","tickerId":220307,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0005},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00042},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0003},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00018},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00007},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00007}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.xzmbgf.com","companyName":"西藏高争民爆股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2827,"type":"tr_dri","cagr_p_r_fs":0.03780553085659277,"cagr_p_r_fys":-0.25576464351974515,"cagr_p_r_y1":-0.03149996585554693,"cagr_p_r_y3":0.3262200526494412,"cagr_p_r_y5":0.2325787658384746,"p_r_fs":0.42209473413823106,"cagr_p_r_d30":-0.07540335857754399,"cagr_p_r_d60":-0.14986376021798375,"cagr_p_r_d90":-0.22984092155787184,"last_data_date":"2026-06-04T16:00:00.000Z","period_date":"2016-12-08T16:00:00.000Z","cagr_p_r_d14":-0.07934426229508207,"cagr_p_r_d7":-0.00917431192660556},"shnc":{"stockId":2827,"type":"shnc","shnc_rld":"2026-05-19T16:00:00.000Z","shnc_rln":33957,"shnc_d20":-0.0012647058823529412,"shnc_d30":-0.05675,"shnc_d60":-0.05675,"shnc_d90":-0.10639473684210526,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":37259,"shnc_q1":-0.1546838487192867,"shnc_q2":-0.2253685107798499,"shnc_q3":0.6662492732883145,"shnc_y2":0.7872105263157895},"ple":{"stockId":2827,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mm_ha":{"stockId":2827,"type":"mm_ha","mm_sh":795235,"mm_sha":26171184,"mm_sh_cap_r":0.002881299542235204,"spc":0.0101,"mm_sh_nba_d1":23807301.77500904,"mm_sh_nba_d5":23807301.77500904,"mm_sh_nba_d20":23807301.77500904,"mm_sh_nba_d60":23807301.77500904,"mm_sh_nba_d120":17511697.995850004,"mm_sh_nba_d240":33546756.189978175,"mm_sh_nbv_d1":619842,"mm_sh_nbv_d5":619842,"mm_sh_nbv_d20":619842,"mm_sh_nbv_d60":619842,"mm_sh_nbv_d120":422230,"mm_sh_nbv_d240":1025282,"mm_sh_nbp_d1":-2024984.8118189273,"mm_sh_nbp_d5":877.2994854566555,"mm_sh_nbp_d20":877.2994854566555,"mm_sh_nbp_d60":877.2994854566555,"mm_sh_nbp_d120":877.2994854566555,"mm_sh_nbp_d240":877.2994854566555,"mm_sh_nbpr_d1":-0.08505730010717094,"mm_sh_nbpr_d5":0.00003276110450345371,"mm_sh_nbpr_d20":0.00003276110450345371,"mm_sh_nbpr_d60":0.00003276110450345371,"mm_sh_nbpr_d120":0.00003276110450345371,"mm_sh_nbpr_d240":0.00003276110450345371,"last_data_date":"2026-03-30T16:00:00.000Z","mm_sh_cap_rc_d1":0.002245804347826087,"mm_sh_cap_rc_d20":0.002245804347826087,"mm_sh_cap_rc_d5":0.002245804347826087,"mm_shc_v_r":0.12183387058731032,"mm_sh_cap_rc_d60":0.002245804347826087,"mm_shc_v_r_d20":0.006091693529365516,"mm_shc_v_r_d5":0.024366774117462065,"mm_shc_v_r_d60":0.0020305645097885056,"mm_sh_cap_rc_d120":0.00152981884057971,"mm_shc_v_r_d120":0.000889795196548854,"mm_sh_cap_rc_q1":0.0017860118737867358,"mm_sh_cap_rc_q2":-0.0008335074736305396,"mm_sh_cap_rc_q3":0.0014123072488831244,"mm_sh_nba_q1":16321156.071631262,"mm_sh_nba_q2":-10903987.891808232,"mm_sh_nba_q3":12903313.883200807,"mm_sh_nba_q4":6607710.104041774,"mm_sh_cap_rc_q4":0.0006963184340797227,"mm_sh_nbv_q1":492937,"mm_sh_nbv_q2":-230047,"mm_sh_nbv_q3":389795,"mm_sh_nbv_q4":192183}},"priceMetrics":{"pe_ttm":40.97532918544585,"d_pe_ttm":44.11227583224992,"pb":7.205355945548821,"pb_wo_gw":7.300146001293236,"dyr":0.007478632478632479,"mc":7779451680,"mc_om":7779451680,"sp":28.08,"spc":0.0237,"ta":126336843,"to_r":0.01629862601720352,"cmc":7750044198,"ecmc":3285857886.48,"ecmc_psh":96765,"shn":33957},"staticDividendYieldRatio":0.007478632478632479},"shareholdersEquityChangeData":[{"_id":"68aa1b9860e5392664da4b3d","stockId":2827,"source":"cn_info","shareholderName":"西藏建工建材集团有限公司","declarationDate":"2025-07-25T16:00:00.000Z","date":"2025-07-23T16:00:00.000Z","changeQuantity":-2760000,"sharesChangeRatio":0.01,"sharesHeldAfterChange":0.576,"quantityHeldAfterChange":158980994,"stock":{"_id":2827,"stockCode":"002827","exchange":"sz","market":"a","stockType":"company","followedNum":162,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2827,"memoNum":1,"currency":"CNY","name":"高争民爆","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6886859de0d7f525995dec36","stockId":2827,"source":"cn_info","shareholderName":"西藏建工建材集团有限公司","declarationDate":"2025-07-23T16:00:00.000Z","date":"2025-07-22T16:00:00.000Z","changeQuantity":-128100,"sharesChangeRatio":0.00046,"candlestickAveragePrice":51.36700664413102,"lastUpdated":"2025-08-21T19:51:33.085Z","stock":{"_id":2827,"stockCode":"002827","exchange":"sz","market":"a","stockType":"company","followedNum":162,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2827,"memoNum":1,"currency":"CNY","name":"高争民爆","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"date":"2026-06-04T16:00:00.000Z","stockId":2827,"sp":28.08},{"stockId":2827,"date":"2026-06-03T16:00:00.000Z","sp":27.43},{"stockId":2827,"date":"2026-06-02T16:00:00.000Z","sp":27.63},{"date":"2026-06-01T16:00:00.000Z","stockId":2827,"sp":27.89},{"date":"2026-05-31T16:00:00.000Z","stockId":2827,"sp":28.45},{"date":"2026-05-28T16:00:00.000Z","stockId":2827,"sp":28.34},{"date":"2026-05-27T16:00:00.000Z","stockId":2827,"sp":29.18},{"stockId":2827,"date":"2026-05-26T16:00:00.000Z","sp":29.75},{"stockId":2827,"date":"2026-05-25T16:00:00.000Z","sp":30.68},{"date":"2026-05-24T16:00:00.000Z","stockId":2827,"sp":30.58},{"stockId":2827,"date":"2026-05-21T16:00:00.000Z","sp":30.5},{"date":"2026-05-20T16:00:00.000Z","stockId":2827,"sp":29.98},{"stockId":2827,"date":"2026-05-19T16:00:00.000Z","sp":30.76},{"stockId":2827,"date":"2026-05-18T16:00:00.000Z","sp":31.46},{"stockId":2827,"date":"2026-05-17T16:00:00.000Z","sp":31.09},{"stockId":2827,"date":"2026-05-14T16:00:00.000Z","sp":31.72},{"date":"2026-05-13T16:00:00.000Z","stockId":2827,"sp":31.84},{"date":"2026-05-12T16:00:00.000Z","stockId":2827,"sp":32.73},{"stockId":2827,"date":"2026-05-11T16:00:00.000Z","sp":32.96},{"date":"2026-05-10T16:00:00.000Z","stockId":2827,"sp":32.9},{"stockId":2827,"date":"2026-05-07T16:00:00.000Z","sp":33.21},{"stockId":2827,"date":"2026-05-06T16:00:00.000Z","sp":31.33},{"date":"2026-05-05T16:00:00.000Z","stockId":2827,"sp":30.37},{"stockId":2827,"date":"2026-04-29T16:00:00.000Z","sp":30.2},{"stockId":2827,"date":"2026-04-28T16:00:00.000Z","sp":30.63},{"stockId":2827,"date":"2026-04-27T16:00:00.000Z","sp":30.75},{"date":"2026-04-26T16:00:00.000Z","stockId":2827,"sp":32.22},{"stockId":2827,"date":"2026-04-23T16:00:00.000Z","sp":31.84},{"date":"2026-04-22T16:00:00.000Z","stockId":2827,"sp":31.8},{"stockId":2827,"date":"2026-04-21T16:00:00.000Z","sp":32.39},{"date":"2026-04-20T16:00:00.000Z","stockId":2827,"sp":32.41},{"stockId":2827,"date":"2026-04-19T16:00:00.000Z","sp":32.62},{"date":"2026-04-16T16:00:00.000Z","stockId":2827,"sp":32.66},{"stockId":2827,"date":"2026-04-15T16:00:00.000Z","sp":32.74},{"stockId":2827,"date":"2026-04-14T16:00:00.000Z","sp":32.18},{"date":"2026-04-13T16:00:00.000Z","stockId":2827,"sp":32.05},{"date":"2026-04-12T16:00:00.000Z","stockId":2827,"sp":32.07},{"date":"2026-04-09T16:00:00.000Z","stockId":2827,"sp":32.61},{"date":"2026-04-08T16:00:00.000Z","stockId":2827,"sp":32.66},{"stockId":2827,"date":"2026-04-07T16:00:00.000Z","sp":33.75},{"stockId":2827,"date":"2026-04-06T16:00:00.000Z","sp":32.97},{"date":"2026-04-02T16:00:00.000Z","stockId":2827,"sp":33.03},{"date":"2026-04-01T16:00:00.000Z","stockId":2827,"sp":34.06},{"date":"2026-03-31T16:00:00.000Z","stockId":2827,"sp":34.1},{"stockId":2827,"date":"2026-03-30T16:00:00.000Z","sp":32.91},{"stockId":2827,"date":"2026-03-29T16:00:00.000Z","sp":32.58},{"date":"2026-03-26T16:00:00.000Z","stockId":2827,"sp":32.12},{"stockId":2827,"date":"2026-03-25T16:00:00.000Z","sp":31.7},{"date":"2026-03-24T16:00:00.000Z","stockId":2827,"sp":31.89},{"date":"2026-03-23T16:00:00.000Z","stockId":2827,"sp":31.28},{"stockId":2827,"date":"2026-03-22T16:00:00.000Z","sp":30.26},{"stockId":2827,"date":"2026-03-19T16:00:00.000Z","sp":32.13},{"stockId":2827,"date":"2026-03-18T16:00:00.000Z","sp":33.4},{"stockId":2827,"date":"2026-03-17T16:00:00.000Z","sp":34.62},{"stockId":2827,"date":"2026-03-16T16:00:00.000Z","sp":34.58},{"stockId":2827,"date":"2026-03-15T16:00:00.000Z","sp":34.79},{"date":"2026-03-12T16:00:00.000Z","stockId":2827,"sp":35.78},{"stockId":2827,"date":"2026-03-11T16:00:00.000Z","sp":35.3},{"stockId":2827,"date":"2026-03-10T16:00:00.000Z","sp":36.02},{"date":"2026-03-09T16:00:00.000Z","stockId":2827,"sp":36.4},{"date":"2026-03-08T16:00:00.000Z","stockId":2827,"sp":36},{"stockId":2827,"date":"2026-03-05T16:00:00.000Z","sp":36.46},{"stockId":2827,"date":"2026-03-04T16:00:00.000Z","sp":35.82},{"stockId":2827,"date":"2026-03-03T16:00:00.000Z","sp":35.37},{"date":"2026-03-02T16:00:00.000Z","stockId":2827,"sp":35.23},{"date":"2026-03-01T16:00:00.000Z","stockId":2827,"sp":36.22},{"date":"2026-02-26T16:00:00.000Z","stockId":2827,"sp":36.72},{"stockId":2827,"date":"2026-02-25T16:00:00.000Z","sp":36.55},{"stockId":2827,"date":"2026-02-24T16:00:00.000Z","sp":36.78},{"date":"2026-02-23T16:00:00.000Z","stockId":2827,"sp":36.32},{"stockId":2827,"date":"2026-02-12T16:00:00.000Z","sp":35.73},{"date":"2026-02-11T16:00:00.000Z","stockId":2827,"sp":36.39},{"stockId":2827,"date":"2026-02-10T16:00:00.000Z","sp":37.09},{"stockId":2827,"date":"2026-02-09T16:00:00.000Z","sp":37.35},{"date":"2026-02-08T16:00:00.000Z","stockId":2827,"sp":35.97},{"date":"2026-02-05T16:00:00.000Z","stockId":2827,"sp":36.15},{"stockId":2827,"date":"2026-02-04T16:00:00.000Z","sp":34.77},{"date":"2026-02-03T16:00:00.000Z","stockId":2827,"sp":34.67},{"date":"2026-02-02T16:00:00.000Z","stockId":2827,"sp":34.52},{"date":"2026-02-01T16:00:00.000Z","stockId":2827,"sp":34.3},{"date":"2026-01-29T16:00:00.000Z","stockId":2827,"sp":35.29},{"date":"2026-01-28T16:00:00.000Z","stockId":2827,"sp":35.25},{"stockId":2827,"date":"2026-01-27T16:00:00.000Z","sp":35.61},{"stockId":2827,"date":"2026-01-26T16:00:00.000Z","sp":35.99},{"date":"2026-01-25T16:00:00.000Z","stockId":2827,"sp":36.33},{"stockId":2827,"date":"2026-01-22T16:00:00.000Z","sp":37.43},{"date":"2026-01-21T16:00:00.000Z","stockId":2827,"sp":37.3},{"stockId":2827,"date":"2026-01-20T16:00:00.000Z","sp":37.45},{"date":"2026-01-19T16:00:00.000Z","stockId":2827,"sp":37.24},{"date":"2026-01-18T16:00:00.000Z","stockId":2827,"sp":37.84},{"date":"2026-01-15T16:00:00.000Z","stockId":2827,"sp":37.85},{"date":"2026-01-14T16:00:00.000Z","stockId":2827,"sp":37.57},{"date":"2026-01-13T16:00:00.000Z","stockId":2827,"sp":37.65},{"stockId":2827,"date":"2026-01-12T16:00:00.000Z","sp":38.05},{"stockId":2827,"date":"2026-01-11T16:00:00.000Z","sp":38.55},{"stockId":2827,"date":"2026-01-08T16:00:00.000Z","sp":38.68},{"date":"2026-01-07T16:00:00.000Z","stockId":2827,"sp":38.45},{"date":"2026-01-06T16:00:00.000Z","stockId":2827,"sp":38.08},{"date":"2026-01-05T16:00:00.000Z","stockId":2827,"sp":38.5},{"date":"2026-01-04T16:00:00.000Z","stockId":2827,"sp":37.44},{"date":"2025-12-30T16:00:00.000Z","stockId":2827,"sp":37.73},{"date":"2025-12-29T16:00:00.000Z","stockId":2827,"sp":37.61},{"date":"2025-12-28T16:00:00.000Z","stockId":2827,"sp":38.34},{"date":"2025-12-25T16:00:00.000Z","stockId":2827,"sp":38.44},{"date":"2025-12-24T16:00:00.000Z","stockId":2827,"sp":39.7},{"date":"2025-12-23T16:00:00.000Z","stockId":2827,"sp":41.68},{"date":"2025-12-22T16:00:00.000Z","stockId":2827,"sp":38.44},{"date":"2025-12-21T16:00:00.000Z","stockId":2827,"sp":37.61},{"date":"2025-12-18T16:00:00.000Z","stockId":2827,"sp":36.55},{"date":"2025-12-17T16:00:00.000Z","stockId":2827,"sp":36.31},{"date":"2025-12-16T16:00:00.000Z","stockId":2827,"sp":36.71},{"date":"2025-12-15T16:00:00.000Z","stockId":2827,"sp":35.72},{"date":"2025-12-14T16:00:00.000Z","stockId":2827,"sp":36.39},{"date":"2025-12-11T16:00:00.000Z","stockId":2827,"sp":34.99},{"date":"2025-12-10T16:00:00.000Z","stockId":2827,"sp":34.71},{"date":"2025-12-09T16:00:00.000Z","stockId":2827,"sp":35.41},{"date":"2025-12-08T16:00:00.000Z","stockId":2827,"sp":34.91},{"date":"2025-12-07T16:00:00.000Z","stockId":2827,"sp":35.24},{"date":"2025-12-04T16:00:00.000Z","stockId":2827,"sp":35.08},{"date":"2025-12-03T16:00:00.000Z","stockId":2827,"sp":34.51},{"date":"2025-12-02T16:00:00.000Z","stockId":2827,"sp":34.9},{"date":"2025-12-01T16:00:00.000Z","stockId":2827,"sp":35.34},{"date":"2025-11-30T16:00:00.000Z","stockId":2827,"sp":35.66},{"date":"2025-11-27T16:00:00.000Z","stockId":2827,"sp":35.47},{"date":"2025-11-26T16:00:00.000Z","stockId":2827,"sp":35.03},{"date":"2025-11-25T16:00:00.000Z","stockId":2827,"sp":35.22},{"date":"2025-11-24T16:00:00.000Z","stockId":2827,"sp":35.35},{"date":"2025-11-23T16:00:00.000Z","stockId":2827,"sp":35.05},{"date":"2025-11-20T16:00:00.000Z","stockId":2827,"sp":34.48},{"date":"2025-11-19T16:00:00.000Z","stockId":2827,"sp":36.07},{"date":"2025-11-18T16:00:00.000Z","stockId":2827,"sp":36.1},{"date":"2025-11-17T16:00:00.000Z","stockId":2827,"sp":37.27},{"date":"2025-11-16T16:00:00.000Z","stockId":2827,"sp":38.51},{"date":"2025-11-13T16:00:00.000Z","stockId":2827,"sp":37.89},{"date":"2025-11-12T16:00:00.000Z","stockId":2827,"sp":37.79},{"date":"2025-11-11T16:00:00.000Z","stockId":2827,"sp":37.31},{"date":"2025-11-10T16:00:00.000Z","stockId":2827,"sp":38.34},{"date":"2025-11-09T16:00:00.000Z","stockId":2827,"sp":37.81},{"date":"2025-11-06T16:00:00.000Z","stockId":2827,"sp":37.31},{"date":"2025-11-05T16:00:00.000Z","stockId":2827,"sp":37.24},{"date":"2025-11-04T16:00:00.000Z","stockId":2827,"sp":37.39},{"date":"2025-11-03T16:00:00.000Z","stockId":2827,"sp":37.18},{"date":"2025-11-02T16:00:00.000Z","stockId":2827,"sp":37.54},{"date":"2025-10-30T16:00:00.000Z","stockId":2827,"sp":37.91},{"date":"2025-10-29T16:00:00.000Z","stockId":2827,"sp":36.91},{"date":"2025-10-28T16:00:00.000Z","stockId":2827,"sp":37.26},{"date":"2025-10-27T16:00:00.000Z","stockId":2827,"sp":37.42},{"date":"2025-10-26T16:00:00.000Z","stockId":2827,"sp":37.82},{"date":"2025-10-23T16:00:00.000Z","stockId":2827,"sp":37.79},{"date":"2025-10-22T16:00:00.000Z","stockId":2827,"sp":38.2},{"date":"2025-10-21T16:00:00.000Z","stockId":2827,"sp":39.5},{"date":"2025-10-20T16:00:00.000Z","stockId":2827,"sp":39.16},{"date":"2025-10-19T16:00:00.000Z","stockId":2827,"sp":38.4},{"date":"2025-10-16T16:00:00.000Z","stockId":2827,"sp":38.1},{"date":"2025-10-15T16:00:00.000Z","stockId":2827,"sp":38.8},{"date":"2025-10-14T16:00:00.000Z","stockId":2827,"sp":39.97},{"date":"2025-10-13T16:00:00.000Z","stockId":2827,"sp":39.62},{"date":"2025-10-12T16:00:00.000Z","stockId":2827,"sp":39.77},{"date":"2025-10-09T16:00:00.000Z","stockId":2827,"sp":39.87},{"date":"2025-10-08T16:00:00.000Z","stockId":2827,"sp":38.58},{"date":"2025-09-29T16:00:00.000Z","stockId":2827,"sp":38.57},{"date":"2025-09-28T16:00:00.000Z","stockId":2827,"sp":38.23},{"date":"2025-09-25T16:00:00.000Z","stockId":2827,"sp":38.29},{"date":"2025-09-24T16:00:00.000Z","stockId":2827,"sp":38.09},{"date":"2025-09-23T16:00:00.000Z","stockId":2827,"sp":38.64},{"date":"2025-09-22T16:00:00.000Z","stockId":2827,"sp":39.62},{"date":"2025-09-21T16:00:00.000Z","stockId":2827,"sp":42.01},{"date":"2025-09-18T16:00:00.000Z","stockId":2827,"sp":42.23},{"date":"2025-09-17T16:00:00.000Z","stockId":2827,"sp":40.32},{"date":"2025-09-16T16:00:00.000Z","stockId":2827,"sp":40.52},{"date":"2025-09-15T16:00:00.000Z","stockId":2827,"sp":40.34},{"date":"2025-09-14T16:00:00.000Z","stockId":2827,"sp":40.22},{"date":"2025-09-11T16:00:00.000Z","stockId":2827,"sp":40.76},{"date":"2025-09-10T16:00:00.000Z","stockId":2827,"sp":40.72},{"date":"2025-09-09T16:00:00.000Z","stockId":2827,"sp":40.42},{"date":"2025-09-08T16:00:00.000Z","stockId":2827,"sp":40.14},{"date":"2025-09-07T16:00:00.000Z","stockId":2827,"sp":41.07},{"date":"2025-09-04T16:00:00.000Z","stockId":2827,"sp":40.98},{"date":"2025-09-03T16:00:00.000Z","stockId":2827,"sp":40.95},{"date":"2025-09-02T16:00:00.000Z","stockId":2827,"sp":41.22},{"date":"2025-09-01T16:00:00.000Z","stockId":2827,"sp":41.81},{"date":"2025-08-31T16:00:00.000Z","stockId":2827,"sp":42.91},{"date":"2025-08-28T16:00:00.000Z","stockId":2827,"sp":42.51},{"date":"2025-08-27T16:00:00.000Z","stockId":2827,"sp":42.42},{"date":"2025-08-26T16:00:00.000Z","stockId":2827,"sp":42.01},{"date":"2025-08-25T16:00:00.000Z","stockId":2827,"sp":43.32},{"date":"2025-08-24T16:00:00.000Z","stockId":2827,"sp":43.97},{"date":"2025-08-21T16:00:00.000Z","stockId":2827,"sp":43.94},{"date":"2025-08-20T16:00:00.000Z","stockId":2827,"sp":44.7},{"date":"2025-08-19T16:00:00.000Z","stockId":2827,"sp":45.02},{"date":"2025-08-18T16:00:00.000Z","stockId":2827,"sp":45.69},{"date":"2025-08-17T16:00:00.000Z","stockId":2827,"sp":45.51},{"date":"2025-08-14T16:00:00.000Z","stockId":2827,"sp":44.5},{"date":"2025-08-13T16:00:00.000Z","stockId":2827,"sp":44.4},{"date":"2025-08-12T16:00:00.000Z","stockId":2827,"sp":45.46},{"date":"2025-08-11T16:00:00.000Z","stockId":2827,"sp":45.63},{"date":"2025-08-10T16:00:00.000Z","stockId":2827,"sp":46.71},{"date":"2025-08-07T16:00:00.000Z","stockId":2827,"sp":47.33},{"date":"2025-08-06T16:00:00.000Z","stockId":2827,"sp":45.37},{"date":"2025-08-05T16:00:00.000Z","stockId":2827,"sp":46.06},{"date":"2025-08-04T16:00:00.000Z","stockId":2827,"sp":47.01},{"date":"2025-08-03T16:00:00.000Z","stockId":2827,"sp":46.49},{"date":"2025-07-31T16:00:00.000Z","stockId":2827,"sp":46.54},{"date":"2025-07-30T16:00:00.000Z","stockId":2827,"sp":50.32},{"date":"2025-07-29T16:00:00.000Z","stockId":2827,"sp":52.61},{"date":"2025-07-28T16:00:00.000Z","stockId":2827,"sp":53.58},{"date":"2025-07-27T16:00:00.000Z","stockId":2827,"sp":49.31},{"date":"2025-07-24T16:00:00.000Z","stockId":2827,"sp":53.96},{"date":"2025-07-23T16:00:00.000Z","stockId":2827,"sp":56.51},{"date":"2025-07-22T16:00:00.000Z","stockId":2827,"sp":51.37},{"date":"2025-07-21T16:00:00.000Z","stockId":2827,"sp":46.7},{"date":"2025-07-20T16:00:00.000Z","stockId":2827,"sp":42.45},{"date":"2025-07-17T16:00:00.000Z","stockId":2827,"sp":38.59},{"date":"2025-07-16T16:00:00.000Z","stockId":2827,"sp":39.99},{"date":"2025-07-15T16:00:00.000Z","stockId":2827,"sp":38.09},{"date":"2025-07-14T16:00:00.000Z","stockId":2827,"sp":40.05},{"date":"2025-07-13T16:00:00.000Z","stockId":2827,"sp":39.2},{"date":"2025-07-10T16:00:00.000Z","stockId":2827,"sp":38.3},{"date":"2025-07-09T16:00:00.000Z","stockId":2827,"sp":37.26},{"date":"2025-07-08T16:00:00.000Z","stockId":2827,"sp":35.22},{"date":"2025-07-07T16:00:00.000Z","stockId":2827,"sp":35.76},{"date":"2025-07-06T16:00:00.000Z","stockId":2827,"sp":35.55},{"date":"2025-07-03T16:00:00.000Z","stockId":2827,"sp":33.6},{"date":"2025-07-02T16:00:00.000Z","stockId":2827,"sp":32.52},{"date":"2025-07-01T16:00:00.000Z","stockId":2827,"sp":33.18},{"date":"2025-06-30T16:00:00.000Z","stockId":2827,"sp":32.97},{"date":"2025-06-29T16:00:00.000Z","stockId":2827,"sp":32.78},{"date":"2025-06-26T16:00:00.000Z","stockId":2827,"sp":33.94},{"date":"2025-06-25T16:00:00.000Z","stockId":2827,"sp":33.88},{"date":"2025-06-24T16:00:00.000Z","stockId":2827,"sp":34.39},{"date":"2025-06-23T16:00:00.000Z","stockId":2827,"sp":34.24},{"date":"2025-06-22T16:00:00.000Z","stockId":2827,"sp":33.67},{"date":"2025-06-19T16:00:00.000Z","stockId":2827,"sp":32.6},{"date":"2025-06-18T16:00:00.000Z","stockId":2827,"sp":31.88},{"date":"2025-06-17T16:00:00.000Z","stockId":2827,"sp":33.15},{"date":"2025-06-16T16:00:00.000Z","stockId":2827,"sp":36.83},{"date":"2025-06-15T16:00:00.000Z","stockId":2827,"sp":35.44},{"date":"2025-06-12T16:00:00.000Z","stockId":2827,"sp":32.56},{"date":"2025-06-11T16:00:00.000Z","stockId":2827,"sp":32.35},{"date":"2025-06-10T16:00:00.000Z","stockId":2827,"sp":31.85},{"date":"2025-06-09T16:00:00.000Z","stockId":2827,"sp":31.65},{"date":"2025-06-08T16:00:00.000Z","stockId":2827,"sp":32.26},{"date":"2025-06-05T16:00:00.000Z","stockId":2827,"sp":31.03},{"date":"2025-06-04T16:00:00.000Z","stockId":2827,"sp":29.12},{"date":"2025-06-03T16:00:00.000Z","stockId":2827,"sp":29.49},{"date":"2025-06-02T16:00:00.000Z","stockId":2827,"sp":29.84},{"date":"2025-05-29T16:00:00.000Z","stockId":2827,"sp":29.14},{"date":"2025-05-28T16:00:00.000Z","stockId":2827,"sp":27.87},{"date":"2025-05-27T16:00:00.000Z","stockId":2827,"sp":27.69},{"date":"2025-05-26T16:00:00.000Z","stockId":2827,"sp":28.4},{"date":"2025-05-25T16:00:00.000Z","stockId":2827,"sp":28.42},{"date":"2025-05-22T16:00:00.000Z","stockId":2827,"sp":28.19},{"date":"2025-05-21T16:00:00.000Z","stockId":2827,"sp":28.61},{"date":"2025-05-20T16:00:00.000Z","stockId":2827,"sp":29.14},{"date":"2025-05-19T16:00:00.000Z","stockId":2827,"sp":28.54},{"date":"2025-05-18T16:00:00.000Z","stockId":2827,"sp":28.37},{"date":"2025-05-15T16:00:00.000Z","stockId":2827,"sp":27.85},{"date":"2025-05-14T16:00:00.000Z","stockId":2827,"sp":27.8},{"date":"2025-05-13T16:00:00.000Z","stockId":2827,"sp":28.05},{"date":"2025-05-12T16:00:00.000Z","stockId":2827,"sp":28.9},{"date":"2025-05-11T16:00:00.000Z","stockId":2827,"sp":29.71},{"date":"2025-05-08T16:00:00.000Z","stockId":2827,"sp":29.08},{"date":"2025-05-07T16:00:00.000Z","stockId":2827,"sp":30.15},{"date":"2025-05-06T16:00:00.000Z","stockId":2827,"sp":29.58},{"date":"2025-05-05T16:00:00.000Z","stockId":2827,"sp":28.83},{"date":"2025-04-29T16:00:00.000Z","stockId":2827,"sp":28.4},{"date":"2025-04-28T16:00:00.000Z","stockId":2827,"sp":29.18},{"date":"2025-04-27T16:00:00.000Z","stockId":2827,"sp":28.75},{"date":"2025-04-24T16:00:00.000Z","stockId":2827,"sp":28.45},{"date":"2025-04-23T16:00:00.000Z","stockId":2827,"sp":28.8},{"date":"2025-04-22T16:00:00.000Z","stockId":2827,"sp":28.9},{"date":"2025-04-21T16:00:00.000Z","stockId":2827,"sp":27.54},{"date":"2025-04-20T16:00:00.000Z","stockId":2827,"sp":26.73},{"date":"2025-04-17T16:00:00.000Z","stockId":2827,"sp":26.75},{"date":"2025-04-16T16:00:00.000Z","stockId":2827,"sp":26.12},{"date":"2025-04-15T16:00:00.000Z","stockId":2827,"sp":26.4},{"date":"2025-04-14T16:00:00.000Z","stockId":2827,"sp":26.92},{"date":"2025-04-13T16:00:00.000Z","stockId":2827,"sp":26.2},{"date":"2025-04-10T16:00:00.000Z","stockId":2827,"sp":25.77},{"date":"2025-04-09T16:00:00.000Z","stockId":2827,"sp":25.97},{"date":"2025-04-08T16:00:00.000Z","stockId":2827,"sp":25.53},{"date":"2025-04-07T16:00:00.000Z","stockId":2827,"sp":23.64},{"date":"2025-04-06T16:00:00.000Z","stockId":2827,"sp":23.09},{"date":"2025-04-02T16:00:00.000Z","stockId":2827,"sp":25.66},{"date":"2025-04-01T16:00:00.000Z","stockId":2827,"sp":24.85},{"date":"2025-03-31T16:00:00.000Z","stockId":2827,"sp":24.67},{"date":"2025-03-30T16:00:00.000Z","stockId":2827,"sp":24.47},{"date":"2025-03-27T16:00:00.000Z","stockId":2827,"sp":24.94},{"date":"2025-03-26T16:00:00.000Z","stockId":2827,"sp":25.63},{"date":"2025-03-25T16:00:00.000Z","stockId":2827,"sp":25.74},{"date":"2025-03-24T16:00:00.000Z","stockId":2827,"sp":25.61},{"date":"2025-03-23T16:00:00.000Z","stockId":2827,"sp":25.39},{"date":"2025-03-20T16:00:00.000Z","stockId":2827,"sp":25.35},{"date":"2025-03-19T16:00:00.000Z","stockId":2827,"sp":26.33},{"date":"2025-03-18T16:00:00.000Z","stockId":2827,"sp":26.2},{"date":"2025-03-17T16:00:00.000Z","stockId":2827,"sp":26.42},{"date":"2025-03-16T16:00:00.000Z","stockId":2827,"sp":26.55},{"date":"2025-03-13T16:00:00.000Z","stockId":2827,"sp":26.65},{"date":"2025-03-12T16:00:00.000Z","stockId":2827,"sp":26.57},{"date":"2025-03-11T16:00:00.000Z","stockId":2827,"sp":27.61},{"date":"2025-03-10T16:00:00.000Z","stockId":2827,"sp":27.67},{"date":"2025-03-09T16:00:00.000Z","stockId":2827,"sp":27.21},{"date":"2025-03-06T16:00:00.000Z","stockId":2827,"sp":27.2},{"date":"2025-03-05T16:00:00.000Z","stockId":2827,"sp":27.64},{"date":"2025-03-04T16:00:00.000Z","stockId":2827,"sp":27.46},{"date":"2025-03-03T16:00:00.000Z","stockId":2827,"sp":27.62},{"date":"2025-03-02T16:00:00.000Z","stockId":2827,"sp":27.23},{"date":"2025-02-27T16:00:00.000Z","stockId":2827,"sp":26.48},{"date":"2025-02-26T16:00:00.000Z","stockId":2827,"sp":27.1},{"date":"2025-02-25T16:00:00.000Z","stockId":2827,"sp":26.9},{"date":"2025-02-24T16:00:00.000Z","stockId":2827,"sp":27.11},{"date":"2025-02-23T16:00:00.000Z","stockId":2827,"sp":27.97},{"date":"2025-02-20T16:00:00.000Z","stockId":2827,"sp":27.18},{"date":"2025-02-19T16:00:00.000Z","stockId":2827,"sp":27.34},{"date":"2025-02-18T16:00:00.000Z","stockId":2827,"sp":27.27},{"date":"2025-02-17T16:00:00.000Z","stockId":2827,"sp":27.34},{"date":"2025-02-16T16:00:00.000Z","stockId":2827,"sp":24.85},{"date":"2025-02-13T16:00:00.000Z","stockId":2827,"sp":24.95},{"date":"2025-02-12T16:00:00.000Z","stockId":2827,"sp":25.2},{"date":"2025-02-11T16:00:00.000Z","stockId":2827,"sp":25.04},{"date":"2025-02-10T16:00:00.000Z","stockId":2827,"sp":24.87},{"date":"2025-02-09T16:00:00.000Z","stockId":2827,"sp":25.46},{"date":"2025-02-06T16:00:00.000Z","stockId":2827,"sp":25.25},{"date":"2025-02-05T16:00:00.000Z","stockId":2827,"sp":25.54},{"date":"2025-02-04T16:00:00.000Z","stockId":2827,"sp":24.51},{"date":"2025-01-26T16:00:00.000Z","stockId":2827,"sp":24.16},{"date":"2025-01-23T16:00:00.000Z","stockId":2827,"sp":24.19},{"date":"2025-01-22T16:00:00.000Z","stockId":2827,"sp":23.96},{"date":"2025-01-21T16:00:00.000Z","stockId":2827,"sp":24.35},{"date":"2025-01-20T16:00:00.000Z","stockId":2827,"sp":24.55},{"date":"2025-01-19T16:00:00.000Z","stockId":2827,"sp":24.79},{"date":"2025-01-16T16:00:00.000Z","stockId":2827,"sp":23.97},{"date":"2025-01-15T16:00:00.000Z","stockId":2827,"sp":23.58},{"date":"2025-01-14T16:00:00.000Z","stockId":2827,"sp":23.45},{"date":"2025-01-13T16:00:00.000Z","stockId":2827,"sp":23.75},{"date":"2025-01-12T16:00:00.000Z","stockId":2827,"sp":23.05},{"date":"2025-01-09T16:00:00.000Z","stockId":2827,"sp":23.09},{"date":"2025-01-08T16:00:00.000Z","stockId":2827,"sp":24.61},{"date":"2025-01-07T16:00:00.000Z","stockId":2827,"sp":24.97},{"date":"2025-01-06T16:00:00.000Z","stockId":2827,"sp":25.28},{"date":"2025-01-05T16:00:00.000Z","stockId":2827,"sp":23.73},{"date":"2025-01-02T16:00:00.000Z","stockId":2827,"sp":24.21},{"date":"2025-01-01T16:00:00.000Z","stockId":2827,"sp":25.95},{"date":"2024-12-30T16:00:00.000Z","stockId":2827,"sp":25.31},{"date":"2024-12-29T16:00:00.000Z","stockId":2827,"sp":26.4},{"date":"2024-12-26T16:00:00.000Z","stockId":2827,"sp":27.27},{"date":"2024-12-25T16:00:00.000Z","stockId":2827,"sp":28.67},{"date":"2024-12-24T16:00:00.000Z","stockId":2827,"sp":31.86},{"date":"2024-12-23T16:00:00.000Z","stockId":2827,"sp":35.4},{"date":"2024-12-22T16:00:00.000Z","stockId":2827,"sp":32.84},{"date":"2024-12-19T16:00:00.000Z","stockId":2827,"sp":31.78},{"date":"2024-12-18T16:00:00.000Z","stockId":2827,"sp":31.56},{"date":"2024-12-17T16:00:00.000Z","stockId":2827,"sp":30.14},{"date":"2024-12-16T16:00:00.000Z","stockId":2827,"sp":29.78},{"date":"2024-12-15T16:00:00.000Z","stockId":2827,"sp":30.5},{"date":"2024-12-12T16:00:00.000Z","stockId":2827,"sp":31},{"date":"2024-12-11T16:00:00.000Z","stockId":2827,"sp":31.85},{"date":"2024-12-10T16:00:00.000Z","stockId":2827,"sp":31.74},{"date":"2024-12-09T16:00:00.000Z","stockId":2827,"sp":30.75},{"date":"2024-12-08T16:00:00.000Z","stockId":2827,"sp":31.3},{"date":"2024-12-05T16:00:00.000Z","stockId":2827,"sp":30.46},{"date":"2024-12-04T16:00:00.000Z","stockId":2827,"sp":29.4},{"date":"2024-12-03T16:00:00.000Z","stockId":2827,"sp":28.68},{"date":"2024-12-02T16:00:00.000Z","stockId":2827,"sp":28.81},{"date":"2024-12-01T16:00:00.000Z","stockId":2827,"sp":29.46},{"date":"2024-11-28T16:00:00.000Z","stockId":2827,"sp":29.46},{"date":"2024-11-27T16:00:00.000Z","stockId":2827,"sp":28.88},{"date":"2024-11-26T16:00:00.000Z","stockId":2827,"sp":28.56},{"date":"2024-11-25T16:00:00.000Z","stockId":2827,"sp":28.01},{"date":"2024-11-24T16:00:00.000Z","stockId":2827,"sp":28.75},{"date":"2024-11-21T16:00:00.000Z","stockId":2827,"sp":29.39},{"date":"2024-11-20T16:00:00.000Z","stockId":2827,"sp":29.21},{"date":"2024-11-19T16:00:00.000Z","stockId":2827,"sp":29.2},{"date":"2024-11-18T16:00:00.000Z","stockId":2827,"sp":29.03},{"date":"2024-11-17T16:00:00.000Z","stockId":2827,"sp":28.7},{"date":"2024-11-14T16:00:00.000Z","stockId":2827,"sp":31.89},{"date":"2024-11-13T16:00:00.000Z","stockId":2827,"sp":31.7},{"date":"2024-11-12T16:00:00.000Z","stockId":2827,"sp":32.18},{"date":"2024-11-11T16:00:00.000Z","stockId":2827,"sp":32.1},{"date":"2024-11-10T16:00:00.000Z","stockId":2827,"sp":32.51},{"date":"2024-11-07T16:00:00.000Z","stockId":2827,"sp":33.5},{"date":"2024-11-06T16:00:00.000Z","stockId":2827,"sp":33.66},{"date":"2024-11-05T16:00:00.000Z","stockId":2827,"sp":30.6},{"date":"2024-11-04T16:00:00.000Z","stockId":2827,"sp":30.06},{"date":"2024-11-03T16:00:00.000Z","stockId":2827,"sp":30.03},{"date":"2024-10-31T16:00:00.000Z","stockId":2827,"sp":28.86},{"date":"2024-10-30T16:00:00.000Z","stockId":2827,"sp":28.96},{"date":"2024-10-29T16:00:00.000Z","stockId":2827,"sp":29.26},{"date":"2024-10-28T16:00:00.000Z","stockId":2827,"sp":29.91},{"date":"2024-10-27T16:00:00.000Z","stockId":2827,"sp":30.65},{"date":"2024-10-24T16:00:00.000Z","stockId":2827,"sp":29.97},{"date":"2024-10-23T16:00:00.000Z","stockId":2827,"sp":29.78},{"date":"2024-10-22T16:00:00.000Z","stockId":2827,"sp":31.78},{"date":"2024-10-21T16:00:00.000Z","stockId":2827,"sp":31.49},{"date":"2024-10-20T16:00:00.000Z","stockId":2827,"sp":31.78},{"date":"2024-10-17T16:00:00.000Z","stockId":2827,"sp":31.75},{"date":"2024-10-16T16:00:00.000Z","stockId":2827,"sp":31.93},{"date":"2024-10-15T16:00:00.000Z","stockId":2827,"sp":33},{"date":"2024-10-14T16:00:00.000Z","stockId":2827,"sp":31.12},{"date":"2024-10-13T16:00:00.000Z","stockId":2827,"sp":29.57},{"date":"2024-10-10T16:00:00.000Z","stockId":2827,"sp":26.88},{"date":"2024-10-09T16:00:00.000Z","stockId":2827,"sp":27.56},{"date":"2024-10-08T16:00:00.000Z","stockId":2827,"sp":26.14},{"date":"2024-10-07T16:00:00.000Z","stockId":2827,"sp":29.04},{"date":"2024-09-29T16:00:00.000Z","stockId":2827,"sp":29},{"date":"2024-09-26T16:00:00.000Z","stockId":2827,"sp":26.42},{"date":"2024-09-25T16:00:00.000Z","stockId":2827,"sp":26},{"date":"2024-09-24T16:00:00.000Z","stockId":2827,"sp":25.9},{"date":"2024-09-23T16:00:00.000Z","stockId":2827,"sp":26.39},{"date":"2024-09-22T16:00:00.000Z","stockId":2827,"sp":25.46},{"date":"2024-09-19T16:00:00.000Z","stockId":2827,"sp":25.68},{"date":"2024-09-18T16:00:00.000Z","stockId":2827,"sp":25.58},{"date":"2024-09-17T16:00:00.000Z","stockId":2827,"sp":24.24},{"date":"2024-09-12T16:00:00.000Z","stockId":2827,"sp":23.68},{"date":"2024-09-11T16:00:00.000Z","stockId":2827,"sp":23.26},{"date":"2024-09-10T16:00:00.000Z","stockId":2827,"sp":23.74},{"date":"2024-09-09T16:00:00.000Z","stockId":2827,"sp":23.98},{"date":"2024-09-08T16:00:00.000Z","stockId":2827,"sp":25.18},{"date":"2024-09-05T16:00:00.000Z","stockId":2827,"sp":25.46},{"date":"2024-09-04T16:00:00.000Z","stockId":2827,"sp":24},{"date":"2024-09-03T16:00:00.000Z","stockId":2827,"sp":24.36},{"date":"2024-09-02T16:00:00.000Z","stockId":2827,"sp":24.25},{"date":"2024-09-01T16:00:00.000Z","stockId":2827,"sp":24.13},{"date":"2024-08-29T16:00:00.000Z","stockId":2827,"sp":24.71},{"date":"2024-08-28T16:00:00.000Z","stockId":2827,"sp":24.2},{"date":"2024-08-27T16:00:00.000Z","stockId":2827,"sp":23.53},{"date":"2024-08-26T16:00:00.000Z","stockId":2827,"sp":23.65},{"date":"2024-08-25T16:00:00.000Z","stockId":2827,"sp":24.41},{"date":"2024-08-22T16:00:00.000Z","stockId":2827,"sp":25.98},{"date":"2024-08-21T16:00:00.000Z","stockId":2827,"sp":24.78},{"date":"2024-08-20T16:00:00.000Z","stockId":2827,"sp":26.77},{"date":"2024-08-19T16:00:00.000Z","stockId":2827,"sp":26.39},{"date":"2024-08-18T16:00:00.000Z","stockId":2827,"sp":26.4},{"date":"2024-08-15T16:00:00.000Z","stockId":2827,"sp":25.35},{"date":"2024-08-14T16:00:00.000Z","stockId":2827,"sp":27.45},{"date":"2024-08-13T16:00:00.000Z","stockId":2827,"sp":26.46},{"date":"2024-08-12T16:00:00.000Z","stockId":2827,"sp":24.05},{"date":"2024-08-11T16:00:00.000Z","stockId":2827,"sp":21.86},{"date":"2024-08-08T16:00:00.000Z","stockId":2827,"sp":22.24},{"date":"2024-08-07T16:00:00.000Z","stockId":2827,"sp":22.18},{"date":"2024-08-06T16:00:00.000Z","stockId":2827,"sp":21.6},{"date":"2024-08-05T16:00:00.000Z","stockId":2827,"sp":19.64},{"date":"2024-08-04T16:00:00.000Z","stockId":2827,"sp":19.52},{"date":"2024-08-01T16:00:00.000Z","stockId":2827,"sp":19.91},{"date":"2024-07-31T16:00:00.000Z","stockId":2827,"sp":20.39},{"date":"2024-07-30T16:00:00.000Z","stockId":2827,"sp":20.53},{"date":"2024-07-29T16:00:00.000Z","stockId":2827,"sp":19.53},{"date":"2024-07-28T16:00:00.000Z","stockId":2827,"sp":19.08},{"date":"2024-07-25T16:00:00.000Z","stockId":2827,"sp":19.09},{"date":"2024-07-24T16:00:00.000Z","stockId":2827,"sp":19.06},{"date":"2024-07-23T16:00:00.000Z","stockId":2827,"sp":19.41},{"date":"2024-07-22T16:00:00.000Z","stockId":2827,"sp":19.69},{"date":"2024-07-21T16:00:00.000Z","stockId":2827,"sp":20.94},{"date":"2024-07-18T16:00:00.000Z","stockId":2827,"sp":20.73},{"date":"2024-07-17T16:00:00.000Z","stockId":2827,"sp":21.14},{"date":"2024-07-16T16:00:00.000Z","stockId":2827,"sp":22.01},{"date":"2024-07-15T16:00:00.000Z","stockId":2827,"sp":22.32},{"date":"2024-07-14T16:00:00.000Z","stockId":2827,"sp":22.83},{"date":"2024-07-11T16:00:00.000Z","stockId":2827,"sp":22.85},{"date":"2024-07-10T16:00:00.000Z","stockId":2827,"sp":23.07},{"date":"2024-07-09T16:00:00.000Z","stockId":2827,"sp":22.85},{"date":"2024-07-08T16:00:00.000Z","stockId":2827,"sp":21.29},{"date":"2024-07-07T16:00:00.000Z","stockId":2827,"sp":20.93},{"date":"2024-07-04T16:00:00.000Z","stockId":2827,"sp":20.88},{"date":"2024-07-03T16:00:00.000Z","stockId":2827,"sp":22.03},{"date":"2024-07-02T16:00:00.000Z","stockId":2827,"sp":22.3},{"date":"2024-07-01T16:00:00.000Z","stockId":2827,"sp":22.19},{"date":"2024-06-30T16:00:00.000Z","stockId":2827,"sp":22.8},{"date":"2024-06-27T16:00:00.000Z","stockId":2827,"sp":21.89},{"date":"2024-06-26T16:00:00.000Z","stockId":2827,"sp":21.5},{"sp":22.11,"stockId":2827,"date":"2024-06-25T16:00:00.000Z"},{"sp":21.8,"stockId":2827,"date":"2024-06-24T16:00:00.000Z"},{"sp":22.41,"stockId":2827,"date":"2024-06-23T16:00:00.000Z"},{"sp":21.59,"stockId":2827,"date":"2024-06-20T16:00:00.000Z"},{"sp":19.78,"stockId":2827,"date":"2024-06-19T16:00:00.000Z"},{"sp":20.41,"stockId":2827,"date":"2024-06-18T16:00:00.000Z"},{"sp":19.47,"stockId":2827,"date":"2024-06-17T16:00:00.000Z"},{"sp":19.35,"stockId":2827,"date":"2024-06-16T16:00:00.000Z"},{"sp":19.95,"stockId":2827,"date":"2024-06-13T16:00:00.000Z"},{"sp":19.93,"stockId":2827,"date":"2024-06-12T16:00:00.000Z"},{"sp":20.18,"stockId":2827,"date":"2024-06-11T16:00:00.000Z"},{"sp":20.18,"stockId":2827,"date":"2024-06-10T16:00:00.000Z"},{"sp":20.38,"stockId":2827,"date":"2024-06-06T16:00:00.000Z"},{"sp":20.28,"stockId":2827,"date":"2024-06-05T16:00:00.000Z"},{"sp":21.84,"stockId":2827,"date":"2024-06-04T16:00:00.000Z"},{"sp":22.66,"stockId":2827,"date":"2024-06-03T16:00:00.000Z"},{"sp":22.93,"stockId":2827,"date":"2024-06-02T16:00:00.000Z"},{"sp":22.85,"stockId":2827,"date":"2024-05-30T16:00:00.000Z"},{"sp":21.89,"stockId":2827,"date":"2024-05-29T16:00:00.000Z"},{"sp":22.83,"stockId":2827,"date":"2024-05-28T16:00:00.000Z"},{"sp":22.37,"stockId":2827,"date":"2024-05-27T16:00:00.000Z"},{"sp":23.26,"stockId":2827,"date":"2024-05-26T16:00:00.000Z"},{"sp":23.39,"stockId":2827,"date":"2024-05-23T16:00:00.000Z"},{"sp":23.54,"stockId":2827,"date":"2024-05-22T16:00:00.000Z"},{"sp":24.61,"stockId":2827,"date":"2024-05-21T16:00:00.000Z"},{"sp":25.16,"stockId":2827,"date":"2024-05-20T16:00:00.000Z"},{"sp":24.44,"stockId":2827,"date":"2024-05-19T16:00:00.000Z"},{"sp":22.22,"stockId":2827,"date":"2024-05-16T16:00:00.000Z"},{"sp":20.49,"stockId":2827,"date":"2024-05-15T16:00:00.000Z"},{"sp":20.95,"stockId":2827,"date":"2024-05-14T16:00:00.000Z"},{"sp":21.05,"stockId":2827,"date":"2024-05-13T16:00:00.000Z"},{"sp":19.14,"stockId":2827,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2827,"sp":19.9},{"date":"2024-05-08T16:00:00.000Z","stockId":2827,"sp":19.7},{"date":"2024-05-07T16:00:00.000Z","stockId":2827,"sp":19.92},{"date":"2024-05-06T16:00:00.000Z","stockId":2827,"sp":19.35},{"date":"2024-05-05T16:00:00.000Z","stockId":2827,"sp":17.59},{"date":"2024-04-29T16:00:00.000Z","stockId":2827,"sp":15.99},{"date":"2024-04-28T16:00:00.000Z","stockId":2827,"sp":14.54},{"date":"2024-04-25T16:00:00.000Z","stockId":2827,"sp":14.44},{"date":"2024-04-24T16:00:00.000Z","stockId":2827,"sp":14.75},{"date":"2024-04-23T16:00:00.000Z","stockId":2827,"sp":14.44},{"date":"2024-04-22T16:00:00.000Z","stockId":2827,"sp":13.91},{"date":"2024-04-21T16:00:00.000Z","stockId":2827,"sp":13.58},{"date":"2024-04-18T16:00:00.000Z","stockId":2827,"sp":13.83},{"date":"2024-04-17T16:00:00.000Z","stockId":2827,"sp":14.67},{"date":"2024-04-16T16:00:00.000Z","stockId":2827,"sp":14.04},{"date":"2024-04-15T16:00:00.000Z","stockId":2827,"sp":12.84},{"date":"2024-04-14T16:00:00.000Z","stockId":2827,"sp":14.27},{"date":"2024-04-11T16:00:00.000Z","stockId":2827,"sp":14.8},{"date":"2024-04-10T16:00:00.000Z","stockId":2827,"sp":15.21},{"date":"2024-04-09T16:00:00.000Z","stockId":2827,"sp":15.17},{"date":"2024-04-08T16:00:00.000Z","stockId":2827,"sp":15.53},{"date":"2024-04-07T16:00:00.000Z","stockId":2827,"sp":15.25},{"date":"2024-04-02T16:00:00.000Z","stockId":2827,"sp":15.92},{"date":"2024-04-01T16:00:00.000Z","stockId":2827,"sp":15.8},{"date":"2024-03-31T16:00:00.000Z","stockId":2827,"sp":15.9},{"date":"2024-03-28T16:00:00.000Z","stockId":2827,"sp":15.09},{"date":"2024-03-27T16:00:00.000Z","stockId":2827,"sp":15.15},{"date":"2024-03-26T16:00:00.000Z","stockId":2827,"sp":14.88},{"date":"2024-03-25T16:00:00.000Z","stockId":2827,"sp":15.18},{"date":"2024-03-24T16:00:00.000Z","stockId":2827,"sp":15.89},{"date":"2024-03-21T16:00:00.000Z","stockId":2827,"sp":16.09},{"date":"2024-03-20T16:00:00.000Z","stockId":2827,"sp":16.37},{"date":"2024-03-19T16:00:00.000Z","stockId":2827,"sp":16.63},{"date":"2024-03-18T16:00:00.000Z","stockId":2827,"sp":16.02},{"date":"2024-03-17T16:00:00.000Z","stockId":2827,"sp":15.65},{"date":"2024-03-14T16:00:00.000Z","stockId":2827,"sp":15.23},{"date":"2024-03-13T16:00:00.000Z","stockId":2827,"sp":15.04},{"date":"2024-03-12T16:00:00.000Z","stockId":2827,"sp":15.62},{"date":"2024-03-11T16:00:00.000Z","stockId":2827,"sp":15.72},{"date":"2024-03-10T16:00:00.000Z","stockId":2827,"sp":15.85},{"date":"2024-03-07T16:00:00.000Z","stockId":2827,"sp":16.01},{"date":"2024-03-06T16:00:00.000Z","stockId":2827,"sp":14.92},{"date":"2024-03-05T16:00:00.000Z","stockId":2827,"sp":14.71},{"date":"2024-03-04T16:00:00.000Z","stockId":2827,"sp":15.08},{"date":"2024-03-03T16:00:00.000Z","stockId":2827,"sp":16},{"date":"2024-02-29T16:00:00.000Z","stockId":2827,"sp":15.53},{"date":"2024-02-28T16:00:00.000Z","stockId":2827,"sp":14.12},{"date":"2024-02-27T16:00:00.000Z","stockId":2827,"sp":13.6},{"date":"2024-02-26T16:00:00.000Z","stockId":2827,"sp":14.6},{"date":"2024-02-25T16:00:00.000Z","stockId":2827,"sp":13.8},{"date":"2024-02-22T16:00:00.000Z","stockId":2827,"sp":14.06},{"date":"2024-02-21T16:00:00.000Z","stockId":2827,"sp":13.85},{"date":"2024-02-20T16:00:00.000Z","stockId":2827,"sp":13.27},{"date":"2024-02-19T16:00:00.000Z","stockId":2827,"sp":12.92},{"date":"2024-02-18T16:00:00.000Z","stockId":2827,"sp":12.26},{"date":"2024-02-07T16:00:00.000Z","stockId":2827,"sp":11.58},{"date":"2024-02-06T16:00:00.000Z","stockId":2827,"sp":10.53},{"date":"2024-02-05T16:00:00.000Z","stockId":2827,"sp":10.93},{"date":"2024-02-04T16:00:00.000Z","stockId":2827,"sp":11.1},{"date":"2024-02-01T16:00:00.000Z","stockId":2827,"sp":12.33},{"date":"2024-01-31T16:00:00.000Z","stockId":2827,"sp":13.04},{"date":"2024-01-30T16:00:00.000Z","stockId":2827,"sp":13.52},{"date":"2024-01-29T16:00:00.000Z","stockId":2827,"sp":14.18},{"date":"2024-01-28T16:00:00.000Z","stockId":2827,"sp":14.33},{"date":"2024-01-25T16:00:00.000Z","stockId":2827,"sp":15.1},{"date":"2024-01-24T16:00:00.000Z","stockId":2827,"sp":15.25},{"date":"2024-01-23T16:00:00.000Z","stockId":2827,"sp":14.61},{"date":"2024-01-22T16:00:00.000Z","stockId":2827,"sp":14.54},{"date":"2024-01-21T16:00:00.000Z","stockId":2827,"sp":14.3},{"date":"2024-01-18T16:00:00.000Z","stockId":2827,"sp":15.86},{"date":"2024-01-17T16:00:00.000Z","stockId":2827,"sp":15.6},{"date":"2024-01-16T16:00:00.000Z","stockId":2827,"sp":15.52},{"date":"2024-01-15T16:00:00.000Z","stockId":2827,"sp":15.91},{"date":"2024-01-14T16:00:00.000Z","stockId":2827,"sp":16.13},{"date":"2024-01-11T16:00:00.000Z","stockId":2827,"sp":15.61},{"date":"2024-01-10T16:00:00.000Z","stockId":2827,"sp":15.96},{"date":"2024-01-09T16:00:00.000Z","stockId":2827,"sp":16.17},{"date":"2024-01-08T16:00:00.000Z","stockId":2827,"sp":16.52},{"date":"2024-01-07T16:00:00.000Z","stockId":2827,"sp":16.81},{"date":"2024-01-04T16:00:00.000Z","stockId":2827,"sp":16.42},{"date":"2024-01-03T16:00:00.000Z","stockId":2827,"sp":16.75},{"date":"2024-01-02T16:00:00.000Z","stockId":2827,"sp":16.67},{"date":"2024-01-01T16:00:00.000Z","stockId":2827,"sp":17.16},{"date":"2023-12-28T16:00:00.000Z","stockId":2827,"sp":16.75},{"date":"2023-12-27T16:00:00.000Z","stockId":2827,"sp":16.2},{"date":"2023-12-26T16:00:00.000Z","stockId":2827,"sp":15.99},{"date":"2023-12-25T16:00:00.000Z","stockId":2827,"sp":15.59},{"date":"2023-12-24T16:00:00.000Z","stockId":2827,"sp":15.85},{"date":"2023-12-21T16:00:00.000Z","stockId":2827,"sp":16.43},{"date":"2023-12-20T16:00:00.000Z","stockId":2827,"sp":16.1},{"date":"2023-12-19T16:00:00.000Z","stockId":2827,"sp":16.21},{"date":"2023-12-18T16:00:00.000Z","stockId":2827,"sp":16.29},{"date":"2023-12-17T16:00:00.000Z","stockId":2827,"sp":16.32},{"date":"2023-12-14T16:00:00.000Z","stockId":2827,"sp":16.73},{"date":"2023-12-13T16:00:00.000Z","stockId":2827,"sp":16.95},{"date":"2023-12-12T16:00:00.000Z","stockId":2827,"sp":17.23},{"date":"2023-12-11T16:00:00.000Z","stockId":2827,"sp":17.31},{"date":"2023-12-10T16:00:00.000Z","stockId":2827,"sp":16.68},{"date":"2023-12-07T16:00:00.000Z","stockId":2827,"sp":16.75},{"date":"2023-12-06T16:00:00.000Z","stockId":2827,"sp":17.26},{"date":"2023-12-05T16:00:00.000Z","stockId":2827,"sp":17.85},{"date":"2023-12-04T16:00:00.000Z","stockId":2827,"sp":17.64},{"date":"2023-12-03T16:00:00.000Z","stockId":2827,"sp":18.14},{"date":"2023-11-30T16:00:00.000Z","stockId":2827,"sp":18.17},{"date":"2023-11-29T16:00:00.000Z","stockId":2827,"sp":18.31},{"date":"2023-11-28T16:00:00.000Z","stockId":2827,"sp":18.4},{"date":"2023-11-27T16:00:00.000Z","stockId":2827,"sp":17.5},{"date":"2023-11-26T16:00:00.000Z","stockId":2827,"sp":17.16},{"date":"2023-11-23T16:00:00.000Z","stockId":2827,"sp":16.99},{"date":"2023-11-22T16:00:00.000Z","stockId":2827,"sp":17.11},{"date":"2023-11-21T16:00:00.000Z","stockId":2827,"sp":17.17},{"date":"2023-11-20T16:00:00.000Z","stockId":2827,"sp":17.8},{"date":"2023-11-19T16:00:00.000Z","stockId":2827,"sp":17.8},{"date":"2023-11-16T16:00:00.000Z","stockId":2827,"sp":17.59},{"date":"2023-11-15T16:00:00.000Z","stockId":2827,"sp":17.64},{"date":"2023-11-14T16:00:00.000Z","stockId":2827,"sp":17.8},{"date":"2023-11-13T16:00:00.000Z","stockId":2827,"sp":19.17},{"date":"2023-11-12T16:00:00.000Z","stockId":2827,"sp":18.39},{"date":"2023-11-09T16:00:00.000Z","stockId":2827,"sp":17.63},{"date":"2023-11-08T16:00:00.000Z","stockId":2827,"sp":18},{"date":"2023-11-07T16:00:00.000Z","stockId":2827,"sp":18.45},{"date":"2023-11-06T16:00:00.000Z","stockId":2827,"sp":18.06},{"date":"2023-11-05T16:00:00.000Z","stockId":2827,"sp":17.34},{"date":"2023-11-02T16:00:00.000Z","stockId":2827,"sp":16.8},{"date":"2023-11-01T16:00:00.000Z","stockId":2827,"sp":17.28},{"date":"2023-10-31T16:00:00.000Z","stockId":2827,"sp":17.64},{"date":"2023-10-30T16:00:00.000Z","stockId":2827,"sp":18.78},{"date":"2023-10-29T16:00:00.000Z","stockId":2827,"sp":17.58},{"date":"2023-10-26T16:00:00.000Z","stockId":2827,"sp":17.6},{"date":"2023-10-25T16:00:00.000Z","stockId":2827,"sp":16},{"date":"2023-10-24T16:00:00.000Z","stockId":2827,"sp":15.8},{"date":"2023-10-23T16:00:00.000Z","stockId":2827,"sp":15.33},{"date":"2023-10-22T16:00:00.000Z","stockId":2827,"sp":13.94},{"date":"2023-10-19T16:00:00.000Z","stockId":2827,"sp":14.5},{"date":"2023-10-18T16:00:00.000Z","stockId":2827,"sp":13.64},{"date":"2023-10-17T16:00:00.000Z","stockId":2827,"sp":14.64},{"date":"2023-10-16T16:00:00.000Z","stockId":2827,"sp":14.72},{"date":"2023-10-15T16:00:00.000Z","stockId":2827,"sp":15.35},{"date":"2023-10-12T16:00:00.000Z","stockId":2827,"sp":13.95},{"date":"2023-10-11T16:00:00.000Z","stockId":2827,"sp":12.68},{"date":"2023-10-10T16:00:00.000Z","stockId":2827,"sp":12.94},{"date":"2023-10-09T16:00:00.000Z","stockId":2827,"sp":12.31},{"date":"2023-10-08T16:00:00.000Z","stockId":2827,"sp":12.75},{"date":"2023-09-27T16:00:00.000Z","stockId":2827,"sp":13},{"date":"2023-09-26T16:00:00.000Z","stockId":2827,"sp":12.69},{"date":"2023-09-25T16:00:00.000Z","stockId":2827,"sp":12.05},{"date":"2023-09-24T16:00:00.000Z","stockId":2827,"sp":11.99},{"date":"2023-09-21T16:00:00.000Z","stockId":2827,"sp":11.97},{"date":"2023-09-20T16:00:00.000Z","stockId":2827,"sp":12.42},{"date":"2023-09-19T16:00:00.000Z","stockId":2827,"sp":12.15},{"date":"2023-09-18T16:00:00.000Z","stockId":2827,"sp":12.25},{"date":"2023-09-17T16:00:00.000Z","stockId":2827,"sp":11.47},{"date":"2023-09-14T16:00:00.000Z","stockId":2827,"sp":11.36},{"date":"2023-09-13T16:00:00.000Z","stockId":2827,"sp":11.17},{"date":"2023-09-12T16:00:00.000Z","stockId":2827,"sp":11.35},{"date":"2023-09-11T16:00:00.000Z","stockId":2827,"sp":11.19},{"date":"2023-09-10T16:00:00.000Z","stockId":2827,"sp":11.24},{"date":"2023-09-07T16:00:00.000Z","stockId":2827,"sp":11.06},{"date":"2023-09-06T16:00:00.000Z","stockId":2827,"sp":11.12},{"date":"2023-09-05T16:00:00.000Z","stockId":2827,"sp":11.26},{"date":"2023-09-04T16:00:00.000Z","stockId":2827,"sp":11.21},{"date":"2023-09-03T16:00:00.000Z","stockId":2827,"sp":11.22},{"date":"2023-08-31T16:00:00.000Z","stockId":2827,"sp":11.01},{"date":"2023-08-30T16:00:00.000Z","stockId":2827,"sp":10.94},{"date":"2023-08-29T16:00:00.000Z","stockId":2827,"sp":11.02},{"date":"2023-08-28T16:00:00.000Z","stockId":2827,"sp":10.95},{"date":"2023-08-27T16:00:00.000Z","stockId":2827,"sp":10.64},{"date":"2023-08-24T16:00:00.000Z","stockId":2827,"sp":10.56},{"date":"2023-08-23T16:00:00.000Z","stockId":2827,"sp":10.76},{"date":"2023-08-22T16:00:00.000Z","stockId":2827,"sp":10.66},{"date":"2023-08-21T16:00:00.000Z","stockId":2827,"sp":10.89},{"date":"2023-08-20T16:00:00.000Z","stockId":2827,"sp":10.85},{"date":"2023-08-17T16:00:00.000Z","stockId":2827,"sp":11},{"date":"2023-08-16T16:00:00.000Z","stockId":2827,"sp":11.17},{"date":"2023-08-15T16:00:00.000Z","stockId":2827,"sp":11.03},{"date":"2023-08-14T16:00:00.000Z","stockId":2827,"sp":11.29},{"date":"2023-08-13T16:00:00.000Z","stockId":2827,"sp":11.33},{"date":"2023-08-10T16:00:00.000Z","stockId":2827,"sp":11.05},{"date":"2023-08-09T16:00:00.000Z","stockId":2827,"sp":11.2},{"date":"2023-08-08T16:00:00.000Z","stockId":2827,"sp":11.11},{"date":"2023-08-07T16:00:00.000Z","stockId":2827,"sp":11.41},{"date":"2023-08-06T16:00:00.000Z","stockId":2827,"sp":11.3},{"date":"2023-08-03T16:00:00.000Z","stockId":2827,"sp":11.44},{"date":"2023-08-02T16:00:00.000Z","stockId":2827,"sp":11.39},{"date":"2023-08-01T16:00:00.000Z","stockId":2827,"sp":11.47},{"date":"2023-07-31T16:00:00.000Z","stockId":2827,"sp":11.49},{"date":"2023-07-30T16:00:00.000Z","stockId":2827,"sp":11.64},{"date":"2023-07-27T16:00:00.000Z","stockId":2827,"sp":11.34},{"date":"2023-07-26T16:00:00.000Z","stockId":2827,"sp":11.59},{"date":"2023-07-25T16:00:00.000Z","stockId":2827,"sp":11.86},{"date":"2023-07-24T16:00:00.000Z","stockId":2827,"sp":11.76},{"date":"2023-07-23T16:00:00.000Z","stockId":2827,"sp":11.52},{"date":"2023-07-20T16:00:00.000Z","stockId":2827,"sp":11.65},{"date":"2023-07-19T16:00:00.000Z","stockId":2827,"sp":11.59},{"date":"2023-07-18T16:00:00.000Z","stockId":2827,"sp":11.68},{"date":"2023-07-17T16:00:00.000Z","stockId":2827,"sp":11.66},{"date":"2023-07-16T16:00:00.000Z","stockId":2827,"sp":11.62},{"date":"2023-07-13T16:00:00.000Z","stockId":2827,"sp":11.77},{"date":"2023-07-12T16:00:00.000Z","stockId":2827,"sp":11.72},{"date":"2023-07-11T16:00:00.000Z","stockId":2827,"sp":11.55},{"date":"2023-07-10T16:00:00.000Z","stockId":2827,"sp":11.73},{"date":"2023-07-09T16:00:00.000Z","stockId":2827,"sp":11.81},{"date":"2023-07-06T16:00:00.000Z","stockId":2827,"sp":11.79},{"date":"2023-07-05T16:00:00.000Z","stockId":2827,"sp":11.77},{"date":"2023-07-04T16:00:00.000Z","stockId":2827,"sp":12.12},{"date":"2023-07-03T16:00:00.000Z","stockId":2827,"sp":12.03},{"date":"2023-07-02T16:00:00.000Z","stockId":2827,"sp":11.78},{"date":"2023-06-29T16:00:00.000Z","stockId":2827,"sp":11.54},{"date":"2023-06-28T16:00:00.000Z","stockId":2827,"sp":11.58},{"date":"2023-06-27T16:00:00.000Z","stockId":2827,"sp":11.37},{"date":"2023-06-26T16:00:00.000Z","stockId":2827,"sp":11.5},{"date":"2023-06-25T16:00:00.000Z","stockId":2827,"sp":11.2},{"date":"2023-06-20T16:00:00.000Z","stockId":2827,"sp":11.16},{"date":"2023-06-19T16:00:00.000Z","stockId":2827,"sp":11.18},{"date":"2023-06-18T16:00:00.000Z","stockId":2827,"sp":11.46},{"date":"2023-06-15T16:00:00.000Z","stockId":2827,"sp":11.7},{"date":"2023-06-14T16:00:00.000Z","stockId":2827,"sp":11.58},{"date":"2023-06-13T16:00:00.000Z","stockId":2827,"sp":11.63},{"date":"2023-06-12T16:00:00.000Z","stockId":2827,"sp":11.55},{"date":"2023-06-11T16:00:00.000Z","stockId":2827,"sp":12.15},{"date":"2023-06-08T16:00:00.000Z","stockId":2827,"sp":12.07}],"dateFlag":"day"}