window.pageData = {"stock":{"_id":2843,"stockCode":"002843","exchange":"sz","market":"a","stockType":"company","followedNum":141,"ipoDate":"2017-01-19T16:00:00.000Z","areaCode":"cn","blackenedNum":5,"provinceCode":18,"fsTableType":"non_financial","tickerId":2843,"establishDate":"2003-10-22T16:00:00.000Z","memoNum":3,"listingStatus":"normally_listed","currency":"CNY","name":"泰嘉股份","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"tjgf","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"方鸿","blockDealDate":"2026-06-04T16:00:00.000Z","fsDatePrebooks":[],"province":{"shortName":"湖南"},"earliestMutualMarketDate":"2024-06-23T16:00:00.000Z","industry":{"_id":2010000640401,"stockCode":"640401","name":"金属制品","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":640401,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":114.774149923521},"pb":{"mcw":4.480465051218045},"ps_ttm":{"mcw":2.491652431552718},"dyr":{"mcw":0.0050025987762714885}},"staticDividendYieldRatio":0.005071514297670111},"industryGroup":{"cni":[{"_id":2000000000008,"stockCode":"C08","exchange":"sz","stockType":"industry","source":"cni","tickerId":8,"name":"信息技术"},{"_id":2000000000802,"stockCode":"C0802","exchange":"sz","stockType":"industry","source":"cni","tickerId":802,"name":"技术硬件与设备"},{"_id":2000000080202,"stockCode":"C080202","exchange":"sz","stockType":"industry","source":"cni","tickerId":80202,"name":"电子设备及服务"}],"sw":[{"_id":2010000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw","tickerId":640000,"source":"sw"},{"_id":2010000640400,"stockCode":"640400","name":"金属制品","stockType":"industry","exchange":"sw","tickerId":640400,"source":"sw"},{"_id":2010000640401,"stockCode":"640401","name":"金属制品","stockType":"industry","exchange":"sw","tickerId":640401,"source":"sw"}],"sw_2021":[{"_id":2020000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw_2021","tickerId":640000,"source":"sw_2021"},{"_id":2020000640100,"stockCode":"640100","name":"通用设备","stockType":"industry","exchange":"sw_2021","tickerId":640100,"source":"sw_2021"},{"_id":2020000640108,"stockCode":"640108","name":"金属制品","stockType":"industry","exchange":"sw_2021","tickerId":640108,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931866,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931866","tickerId":931866,"source":"csi","name":"中证机床","weighting":0.00439},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00045},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0004},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0003},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00006},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00006}],"inclusionIndices":[],"exclusionIndices":[{"_id":1000000931866,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931866","tickerId":931866,"source":"csi","name":"中证机床","weighting":0.00439}],"profile":{"website":"http://www.bichamp.com","companyName":"湖南泰嘉新材料科技股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2843,"type":"tr_dri","cagr_p_r_fs":0.010901031691610719,"cagr_p_r_fys":0.14321357285429226,"cagr_p_r_y1":0.030650297742368382,"cagr_p_r_y3":0.007216129633261348,"cagr_p_r_y5":0.24306147525801958,"p_r_fs":0.10700562248969803,"cagr_p_r_d30":-0.1756027347966891,"cagr_p_r_d60":0.10836961780357979,"cagr_p_r_d90":-0.17973505191550276,"last_data_date":"2026-06-04T16:00:00.000Z","period_date":"2017-01-19T16:00:00.000Z","cagr_p_r_d14":-0.12356541698546275,"cagr_p_r_d7":0.020944741532976874},"shnc":{"stockId":2843,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":36678,"shnc_d90":0.01713810316139767,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":36678,"shnc_q1":0.01713810316139767,"shnc_q2":0.14243887244977418,"shnc_q3":0.24214305066377675,"shnc_y1":0.22476374929041307,"shnc_y2":2.379526398230904},"ple":{"stockId":2843,"type":"ple","ps":4500000,"ps_mc":103095000,"ps_shbt10sh_r":0.03899102754114442,"ps_sc_r":0.0179,"pc":1,"last_data_date":"2026-05-28T16:00:00.000Z"},"mtasl":{"stockId":2843,"type":"mtasl","last_data_date":"2026-06-03T16:00:00.000Z","spc":0.0022,"mtaslb":223285108,"mtaslb_mc_r":0.03910773775053466,"mtaslb_fbc":8060935,"mtaslb_fb":223029524,"mtaslb_smc":10600,"mtaslb_sb":255584,"fb_mc_rc_d1":0.0014118493383988068,"fb_mc_rc_d5":0.00005115452516368953,"fb_mc_rc_d20":-0.009938761823459352,"fb_mc_rc_d60":-0.026036723666225246,"fb_mc_rc_d120":0.004317632223684313,"sb_mc_rc_d1":3.7410718525494955e-9,"sb_mc_rc_d5":-5.268023983161267e-9,"sb_mc_rc_d20":5.5569498975851676e-8,"sb_mc_rc_d60":4.340189278810231e-7,"sb_mc_rc_d120":4.4969270925338756e-7,"npa_o_f_d1":8060935,"npa_o_f_d120":24220412,"npa_o_f_d20":-62999503,"npa_o_f_d5":360240,"npa_o_f_d60":-161095395,"fb_mc_rc_d240":-0.014789979698520894,"npa_o_f_d240":-71171344},"mm_ha":{"stockId":2843,"type":"mm_ha","last_data_date":"2026-03-30T16:00:00.000Z","mm_sh":1877479,"mm_sha":39070338,"mm_sh_cap_r":0.007504014482818017,"spc":-0.0109,"mm_shc_v_r":0.0888441062118936,"mm_sh_nba_d1":38730814.35975402,"mm_sh_nba_d5":38730814.35975402,"mm_sh_nba_d20":38730814.35975402,"mm_sh_nba_d60":38730814.35975402,"mm_sh_nba_d120":55511809.9575893,"mm_sh_nba_d240":4859149.811364464,"mm_sh_cap_rc_d1":0.006414536329031958,"mm_sh_cap_rc_d5":0.006414536329031958,"mm_sh_cap_rc_d20":0.006414536329031958,"mm_sh_cap_rc_d60":0.006414536329031958,"mm_sh_cap_rc_d120":0.009427436687695705,"mm_sh_nbv_d1":1608718,"mm_sh_nbv_d5":1608718,"mm_sh_nbv_d20":1608718,"mm_sh_nbv_d60":1608718,"mm_sh_nbv_d120":2364331,"mm_sh_nbv_d240":73972,"mm_sh_nbp_d1":-8716300.069683267,"mm_sh_nbpr_d1":-0.2250482003482104,"mm_sh_cap_rc_d240":0.0002949529260760121,"mm_shc_v_r_d120":0.0016676320458532822,"mm_shc_v_r_d20":0.0044422053105946805,"mm_shc_v_r_d240":0.0004418578780404861,"mm_shc_v_r_d5":0.017768821242378722,"mm_shc_v_r_d60":0.00148073510353156,"mm_sh_cap_rc_q1":0.0031158975086361283,"mm_sh_cap_rc_q2":-0.002113673705541624,"mm_sh_cap_rc_q3":0.004316141579087411,"mm_sh_cap_rc_q4":0.007336218445675836,"mm_sh_nba_q1":16477351.052140996,"mm_sh_nba_q2":-10040864.712179203,"mm_sh_nba_q3":28689949.647574816,"mm_sh_nba_q4":45470945.24541009,"mm_sh_nbv_q1":779587,"mm_sh_nbv_q2":-528834,"mm_sh_nbv_q3":1079884,"mm_sh_nbv_q4":1835497}},"priceMetrics":{"pe_ttm":-207.76780102317034,"d_pe_ttm":-224.80728764844744,"pb":4.289346258240062,"pb_wo_gw":4.513791591402925,"dyr":0,"mc":5767307545.42,"mc_om":5767307545.42,"sp":22.91,"spc":0.0039,"ta":314917789,"to_r":0.055610665103650564,"cmc":5732004381,"ecmc":3283189922.69,"ecmc_psh":89514,"shn":36678}},"shareholdersEquityChangeData":[{"_id":"6a25cd5c172e0f10154dcd20","stockId":2843,"source":"cn_info","shareholderName":"中联重科股份有限公司","declarationDate":"2026-05-12T16:00:00.000Z","date":"2026-05-10T16:00:00.000Z","changeQuantity":-582750,"sharesChangeRatio":0.0023,"priceLimit":"25.02","sharesHeldAfterChange":0.1207,"quantityHeldAfterChange":30388379,"priceFloor":25.02,"priceCeiling":25.02,"averagePrice":25.02,"stock":{"_id":2843,"stockCode":"002843","exchange":"sz","market":"a","stockType":"company","followedNum":141,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2843,"memoNum":3,"currency":"CNY","name":"泰嘉股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6a247c8aeb4a8a17efd46dd4","stockId":2843,"source":"cn_info","shareholderName":"中联重科股份有限公司","declarationDate":"2026-05-08T16:00:00.000Z","date":"2026-05-06T16:00:00.000Z","changeQuantity":-4452000,"sharesChangeRatio":0.0177,"sharesHeldAfterChange":0.123,"quantityHeldAfterChange":30971129,"stock":{"_id":2843,"stockCode":"002843","exchange":"sz","market":"a","stockType":"company","followedNum":141,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2843,"memoNum":3,"currency":"CNY","name":"泰嘉股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6a15fcc5966945144c6a9393","stockId":2843,"source":"cn_info","shareholderName":"中联重科股份有限公司","declarationDate":"2026-04-27T16:00:00.000Z","date":"2026-04-26T16:00:00.000Z","changeQuantity":-179900,"sharesChangeRatio":0.0007,"sharesHeldAfterChange":0.15,"quantityHeldAfterChange":37760603,"stock":{"_id":2843,"stockCode":"002843","exchange":"sz","market":"a","stockType":"company","followedNum":141,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2843,"memoNum":3,"currency":"CNY","name":"泰嘉股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"695ebbf9c7391d72c84090cd","stockId":2843,"source":"cn_info","shareholderName":"中联重科股份有限公司","declarationDate":"2025-12-09T16:00:00.000Z","date":"2025-12-07T16:00:00.000Z","changeQuantity":-1291500,"sharesChangeRatio":0.0051,"sharesHeldAfterChange":0.155,"quantityHeldAfterChange":39016876,"stock":{"_id":2843,"stockCode":"002843","exchange":"sz","market":"a","stockType":"company","followedNum":141,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2843,"memoNum":3,"currency":"CNY","name":"泰嘉股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"694af57cb2d54e76affb0ddb","stockId":2843,"source":"cn_info","shareholderName":"中联重科股份有限公司","declarationDate":"2025-12-09T16:00:00.000Z","date":"2025-11-23T16:00:00.000Z","changeQuantity":-139500,"sharesChangeRatio":0.0006,"stock":{"_id":2843,"stockCode":"002843","exchange":"sz","market":"a","stockType":"company","followedNum":141,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2843,"memoNum":3,"currency":"CNY","name":"泰嘉股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6903c12f40138e3e25020162","stockId":2843,"source":"cn_info","shareholderName":"杨乾勋","declarationDate":"2025-10-09T16:00:00.000Z","date":"2025-09-29T16:00:00.000Z","changeQuantity":-315000,"sharesChangeRatio":0.0013,"priceLimit":"23.22","sharesHeldAfterChange":0.0038,"quantityHeldAfterChange":945000,"priceFloor":23.22,"priceCeiling":23.22,"averagePrice":23.22,"stock":{"_id":2843,"stockCode":"002843","exchange":"sz","market":"a","stockType":"company","followedNum":141,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2843,"memoNum":3,"currency":"CNY","name":"泰嘉股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68e961f4ecc59f9a6b32e899","stockId":2843,"source":"cn_info","shareholderName":"长沙正元企业管理有限公司","declarationDate":"2025-09-12T16:00:00.000Z","date":"2025-09-10T16:00:00.000Z","changeQuantity":-785250,"sharesChangeRatio":0.00312,"priceLimit":"20.81","sharesHeldAfterChange":0.204,"quantityHeldAfterChange":51345300,"priceFloor":20.81,"priceCeiling":20.81,"averagePrice":20.81,"stock":{"_id":2843,"stockCode":"002843","exchange":"sz","market":"a","stockType":"company","followedNum":141,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2843,"memoNum":3,"currency":"CNY","name":"泰嘉股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68e178663c5caddff27fdd97","stockId":2843,"source":"cn_info","shareholderName":"中联重科股份有限公司","declarationDate":"2025-09-08T16:00:00.000Z","date":"2025-09-04T16:00:00.000Z","changeQuantity":-2155750,"sharesChangeRatio":0.00856,"priceLimit":"21.45","sharesHeldAfterChange":0.1607,"quantityHeldAfterChange":40447876,"priceFloor":21.45,"priceCeiling":21.45,"averagePrice":21.45,"stock":{"_id":2843,"stockCode":"002843","exchange":"sz","market":"a","stockType":"company","followedNum":141,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2843,"memoNum":3,"currency":"CNY","name":"泰嘉股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68e178663c5caddff27fdd98","stockId":2843,"source":"cn_info","shareholderName":"长沙正元企业管理有限公司","declarationDate":"2025-09-08T16:00:00.000Z","date":"2025-09-04T16:00:00.000Z","changeQuantity":-1387000,"sharesChangeRatio":0.0055,"sharesHeldAfterChange":0.2071,"quantityHeldAfterChange":52130550,"stock":{"_id":2843,"stockCode":"002843","exchange":"sz","market":"a","stockType":"company","followedNum":141,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2843,"memoNum":3,"currency":"CNY","name":"泰嘉股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68d44a02b61119d9ed6311c8","stockId":2843,"source":"cn_info","shareholderName":"中联重科股份有限公司","declarationDate":"2025-09-08T16:00:00.000Z","date":"2025-08-24T16:00:00.000Z","changeQuantity":-3,"sharesChangeRatio":0,"priceLimit":"20.31","priceFloor":20.31,"priceCeiling":20.31,"averagePrice":20.31,"stock":{"_id":2843,"stockCode":"002843","exchange":"sz","market":"a","stockType":"company","followedNum":141,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2843,"memoNum":3,"currency":"CNY","name":"泰嘉股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68d05599e0c4370309f2b6c1","stockId":2843,"source":"cn_info","shareholderName":"长沙正元企业管理有限公司","declarationDate":"2025-09-08T16:00:00.000Z","date":"2025-08-21T16:00:00.000Z","changeQuantity":-1445200,"sharesChangeRatio":0.0057,"stock":{"_id":2843,"stockCode":"002843","exchange":"sz","market":"a","stockType":"company","followedNum":141,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2843,"memoNum":3,"currency":"CNY","name":"泰嘉股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68cb0fe67cbaf2d617ad69b9","stockId":2843,"source":"cn_info","shareholderName":"中联重科股份有限公司","declarationDate":"2025-08-19T16:00:00.000Z","date":"2025-08-17T16:00:00.000Z","changeQuantity":-1641000,"sharesChangeRatio":0.0065,"sharesHeldAfterChange":0.1692,"quantityHeldAfterChange":42603629,"stock":{"_id":2843,"stockCode":"002843","exchange":"sz","market":"a","stockType":"company","followedNum":141,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2843,"memoNum":3,"currency":"CNY","name":"泰嘉股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68c71b0807ff9fc61ff5364b","stockId":2843,"source":"cn_info","shareholderName":"长沙正元企业管理有限公司","declarationDate":"2025-08-18T16:00:00.000Z","date":"2025-08-14T16:00:00.000Z","changeQuantity":-1072100,"sharesChangeRatio":0.0043,"sharesHeldAfterChange":0.2183,"quantityHeldAfterChange":54962750,"stock":{"_id":2843,"stockCode":"002843","exchange":"sz","market":"a","stockType":"company","followedNum":141,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2843,"memoNum":3,"currency":"CNY","name":"泰嘉股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68c1d60bef7d95eaf394f7c2","stockId":2843,"source":"cn_info","shareholderName":"中联重科股份有限公司","declarationDate":"2025-08-12T16:00:00.000Z","date":"2025-08-10T16:00:00.000Z","changeQuantity":-1238000,"sharesChangeRatio":0.0049,"sharesHeldAfterChange":0.1758,"quantityHeldAfterChange":44244629,"stock":{"_id":2843,"stockCode":"002843","exchange":"sz","market":"a","stockType":"company","followedNum":141,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2843,"memoNum":3,"currency":"CNY","name":"泰嘉股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68c1d60bef7d95eaf394f7c3","stockId":2843,"source":"cn_info","shareholderName":"长沙正元企业管理有限公司","declarationDate":"2025-08-18T16:00:00.000Z","date":"2025-08-10T16:00:00.000Z","changeQuantity":-601000,"sharesChangeRatio":0.0024,"stock":{"_id":2843,"stockCode":"002843","exchange":"sz","market":"a","stockType":"company","followedNum":141,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2843,"memoNum":3,"currency":"CNY","name":"泰嘉股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68bb3eff64f05a21a4994df6","stockId":2843,"source":"cn_info","shareholderName":"长沙正元企业管理有限公司","declarationDate":"2025-08-07T16:00:00.000Z","date":"2025-08-05T16:00:00.000Z","changeQuantity":-2261500,"sharesChangeRatio":0.009,"sharesHeldAfterChange":0.225,"quantityHeldAfterChange":56635850,"stock":{"_id":2843,"stockCode":"002843","exchange":"sz","market":"a","stockType":"company","followedNum":141,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2843,"memoNum":3,"currency":"CNY","name":"泰嘉股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"689654511f57468d7d1a042f","stockId":2843,"source":"cn_info","shareholderName":"中联重科股份有限公司","declarationDate":"2025-07-10T16:00:00.000Z","date":"2025-07-08T16:00:00.000Z","changeQuantity":-468400,"sharesChangeRatio":0.0019,"sharesHeldAfterChange":0.1888,"quantityHeldAfterChange":47531600,"stock":{"_id":2843,"stockCode":"002843","exchange":"sz","market":"a","stockType":"company","followedNum":141,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2843,"memoNum":3,"currency":"CNY","name":"泰嘉股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a1b9bea94b6178926c","stockId":2843,"source":"cn_info","shareholderName":"公司2021年员工持股计划","declarationDate":"2025-01-09T16:00:00.000Z","date":"2025-01-07T16:00:00.000Z","changeQuantity":-20000,"sharesChangeRatio":0.00008,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":20.03055068212299,"lastUpdated":"2025-07-30T09:43:58.713Z","stock":{"_id":2843,"stockCode":"002843","exchange":"sz","market":"a","stockType":"company","followedNum":141,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2843,"memoNum":3,"currency":"CNY","name":"泰嘉股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a1b9bea94b6178926b","stockId":2843,"source":"cn_info","shareholderName":"公司2021年员工持股计划","declarationDate":"2025-01-06T16:00:00.000Z","date":"2025-01-06T16:00:00.000Z","changeQuantity":-10460000,"sharesChangeRatio":0.04116,"sharesHeldAfterChange":0.00008,"quantityHeldAfterChange":20000,"candlestickAveragePrice":20.442446984902695,"lastUpdated":"2025-07-30T09:43:58.715Z","stock":{"_id":2843,"stockCode":"002843","exchange":"sz","market":"a","stockType":"company","followedNum":141,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2843,"memoNum":3,"currency":"CNY","name":"泰嘉股份","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"date":"2026-06-04T16:00:00.000Z","stockId":2843,"sp":22.91},{"stockId":2843,"date":"2026-06-03T16:00:00.000Z","sp":22.82},{"stockId":2843,"date":"2026-06-02T16:00:00.000Z","sp":22.77},{"date":"2026-06-01T16:00:00.000Z","stockId":2843,"sp":22.55},{"date":"2026-05-31T16:00:00.000Z","stockId":2843,"sp":22.66},{"date":"2026-05-28T16:00:00.000Z","stockId":2843,"sp":22.44},{"stockId":2843,"date":"2026-05-27T16:00:00.000Z","sp":24.13},{"stockId":2843,"date":"2026-05-26T16:00:00.000Z","sp":23.44},{"stockId":2843,"date":"2026-05-25T16:00:00.000Z","sp":24.79},{"date":"2026-05-24T16:00:00.000Z","stockId":2843,"sp":26.8},{"stockId":2843,"date":"2026-05-21T16:00:00.000Z","sp":26.14},{"date":"2026-05-20T16:00:00.000Z","stockId":2843,"sp":25.22},{"stockId":2843,"date":"2026-05-19T16:00:00.000Z","sp":26.98},{"date":"2026-05-18T16:00:00.000Z","stockId":2843,"sp":27.31},{"stockId":2843,"date":"2026-05-17T16:00:00.000Z","sp":25.79},{"date":"2026-05-14T16:00:00.000Z","stockId":2843,"sp":26.16},{"stockId":2843,"date":"2026-05-13T16:00:00.000Z","sp":28.15},{"stockId":2843,"date":"2026-05-12T16:00:00.000Z","sp":29.93},{"date":"2026-05-11T16:00:00.000Z","stockId":2843,"sp":27.21},{"stockId":2843,"date":"2026-05-10T16:00:00.000Z","sp":27.78},{"date":"2026-05-07T16:00:00.000Z","stockId":2843,"sp":27.56},{"date":"2026-05-06T16:00:00.000Z","stockId":2843,"sp":27.89},{"stockId":2843,"date":"2026-05-05T16:00:00.000Z","sp":27.79},{"date":"2026-04-29T16:00:00.000Z","stockId":2843,"sp":26.58},{"date":"2026-04-28T16:00:00.000Z","stockId":2843,"sp":25.96},{"stockId":2843,"date":"2026-04-27T16:00:00.000Z","sp":25.75},{"stockId":2843,"date":"2026-04-26T16:00:00.000Z","sp":26.72},{"stockId":2843,"date":"2026-04-23T16:00:00.000Z","sp":26.66},{"date":"2026-04-22T16:00:00.000Z","stockId":2843,"sp":26.07},{"stockId":2843,"date":"2026-04-21T16:00:00.000Z","sp":26.63},{"stockId":2843,"date":"2026-04-20T16:00:00.000Z","sp":26.68},{"date":"2026-04-19T16:00:00.000Z","stockId":2843,"sp":27.98},{"stockId":2843,"date":"2026-04-16T16:00:00.000Z","sp":25.44},{"date":"2026-04-15T16:00:00.000Z","stockId":2843,"sp":24.78},{"date":"2026-04-14T16:00:00.000Z","stockId":2843,"sp":24.46},{"stockId":2843,"date":"2026-04-13T16:00:00.000Z","sp":24.35},{"stockId":2843,"date":"2026-04-12T16:00:00.000Z","sp":24.06},{"stockId":2843,"date":"2026-04-09T16:00:00.000Z","sp":23.65},{"stockId":2843,"date":"2026-04-08T16:00:00.000Z","sp":25},{"date":"2026-04-07T16:00:00.000Z","stockId":2843,"sp":22.73},{"date":"2026-04-06T16:00:00.000Z","stockId":2843,"sp":21.5},{"date":"2026-04-02T16:00:00.000Z","stockId":2843,"sp":20.67},{"date":"2026-04-01T16:00:00.000Z","stockId":2843,"sp":20.54},{"stockId":2843,"date":"2026-03-31T16:00:00.000Z","sp":21.33},{"stockId":2843,"date":"2026-03-30T16:00:00.000Z","sp":20.81},{"stockId":2843,"date":"2026-03-29T16:00:00.000Z","sp":21.04},{"date":"2026-03-26T16:00:00.000Z","stockId":2843,"sp":21.5},{"stockId":2843,"date":"2026-03-25T16:00:00.000Z","sp":20.65},{"date":"2026-03-24T16:00:00.000Z","stockId":2843,"sp":21.28},{"date":"2026-03-23T16:00:00.000Z","stockId":2843,"sp":22.45},{"stockId":2843,"date":"2026-03-22T16:00:00.000Z","sp":22.11},{"stockId":2843,"date":"2026-03-19T16:00:00.000Z","sp":22.46},{"stockId":2843,"date":"2026-03-18T16:00:00.000Z","sp":23.48},{"stockId":2843,"date":"2026-03-17T16:00:00.000Z","sp":23.61},{"stockId":2843,"date":"2026-03-16T16:00:00.000Z","sp":22.69},{"stockId":2843,"date":"2026-03-15T16:00:00.000Z","sp":24.1},{"date":"2026-03-12T16:00:00.000Z","stockId":2843,"sp":23.37},{"stockId":2843,"date":"2026-03-11T16:00:00.000Z","sp":24.94},{"stockId":2843,"date":"2026-03-10T16:00:00.000Z","sp":26.42},{"date":"2026-03-09T16:00:00.000Z","stockId":2843,"sp":26.93},{"stockId":2843,"date":"2026-03-08T16:00:00.000Z","sp":26.66},{"stockId":2843,"date":"2026-03-05T16:00:00.000Z","sp":27.93},{"date":"2026-03-04T16:00:00.000Z","stockId":2843,"sp":25.39},{"stockId":2843,"date":"2026-03-03T16:00:00.000Z","sp":28.21},{"stockId":2843,"date":"2026-03-02T16:00:00.000Z","sp":28.99},{"date":"2026-03-01T16:00:00.000Z","stockId":2843,"sp":27.8},{"date":"2026-02-26T16:00:00.000Z","stockId":2843,"sp":25.27},{"stockId":2843,"date":"2026-02-25T16:00:00.000Z","sp":22.97},{"stockId":2843,"date":"2026-02-24T16:00:00.000Z","sp":20.88},{"date":"2026-02-23T16:00:00.000Z","stockId":2843,"sp":20.37},{"stockId":2843,"date":"2026-02-12T16:00:00.000Z","sp":20.85},{"date":"2026-02-11T16:00:00.000Z","stockId":2843,"sp":18.95},{"stockId":2843,"date":"2026-02-10T16:00:00.000Z","sp":18.3},{"stockId":2843,"date":"2026-02-09T16:00:00.000Z","sp":18.66},{"date":"2026-02-08T16:00:00.000Z","stockId":2843,"sp":18.34},{"date":"2026-02-05T16:00:00.000Z","stockId":2843,"sp":17.8},{"stockId":2843,"date":"2026-02-04T16:00:00.000Z","sp":17.92},{"date":"2026-02-03T16:00:00.000Z","stockId":2843,"sp":18.35},{"date":"2026-02-02T16:00:00.000Z","stockId":2843,"sp":18},{"date":"2026-02-01T16:00:00.000Z","stockId":2843,"sp":17.71},{"date":"2026-01-29T16:00:00.000Z","stockId":2843,"sp":18.18},{"date":"2026-01-28T16:00:00.000Z","stockId":2843,"sp":18.11},{"stockId":2843,"date":"2026-01-27T16:00:00.000Z","sp":18.56},{"stockId":2843,"date":"2026-01-26T16:00:00.000Z","sp":20.19},{"date":"2026-01-25T16:00:00.000Z","stockId":2843,"sp":22.19},{"stockId":2843,"date":"2026-01-22T16:00:00.000Z","sp":21.75},{"date":"2026-01-21T16:00:00.000Z","stockId":2843,"sp":21.76},{"stockId":2843,"date":"2026-01-20T16:00:00.000Z","sp":21.93},{"date":"2026-01-19T16:00:00.000Z","stockId":2843,"sp":21.71},{"date":"2026-01-18T16:00:00.000Z","stockId":2843,"sp":22.07},{"stockId":2843,"date":"2026-01-15T16:00:00.000Z","sp":21.78},{"date":"2026-01-14T16:00:00.000Z","stockId":2843,"sp":21.62},{"date":"2026-01-13T16:00:00.000Z","stockId":2843,"sp":21.98},{"stockId":2843,"date":"2026-01-12T16:00:00.000Z","sp":21.38},{"stockId":2843,"date":"2026-01-11T16:00:00.000Z","sp":22.2},{"stockId":2843,"date":"2026-01-08T16:00:00.000Z","sp":21.74},{"date":"2026-01-07T16:00:00.000Z","stockId":2843,"sp":22.02},{"date":"2026-01-06T16:00:00.000Z","stockId":2843,"sp":20.02},{"date":"2026-01-05T16:00:00.000Z","stockId":2843,"sp":20.27},{"date":"2026-01-04T16:00:00.000Z","stockId":2843,"sp":20.07},{"date":"2025-12-30T16:00:00.000Z","stockId":2843,"sp":20.04},{"date":"2025-12-29T16:00:00.000Z","stockId":2843,"sp":20.48},{"date":"2025-12-28T16:00:00.000Z","stockId":2843,"sp":20.73},{"date":"2025-12-25T16:00:00.000Z","stockId":2843,"sp":20.12},{"date":"2025-12-24T16:00:00.000Z","stockId":2843,"sp":20},{"date":"2025-12-23T16:00:00.000Z","stockId":2843,"sp":19.78},{"date":"2025-12-22T16:00:00.000Z","stockId":2843,"sp":19.94},{"date":"2025-12-21T16:00:00.000Z","stockId":2843,"sp":18.13},{"date":"2025-12-18T16:00:00.000Z","stockId":2843,"sp":17.84},{"date":"2025-12-17T16:00:00.000Z","stockId":2843,"sp":17.73},{"date":"2025-12-16T16:00:00.000Z","stockId":2843,"sp":17.67},{"date":"2025-12-15T16:00:00.000Z","stockId":2843,"sp":17.39},{"date":"2025-12-14T16:00:00.000Z","stockId":2843,"sp":17.98},{"date":"2025-12-11T16:00:00.000Z","stockId":2843,"sp":18.05},{"date":"2025-12-10T16:00:00.000Z","stockId":2843,"sp":17.84},{"date":"2025-12-09T16:00:00.000Z","stockId":2843,"sp":18.36},{"date":"2025-12-08T16:00:00.000Z","stockId":2843,"sp":19},{"date":"2025-12-07T16:00:00.000Z","stockId":2843,"sp":18.86},{"date":"2025-12-04T16:00:00.000Z","stockId":2843,"sp":18.66},{"date":"2025-12-03T16:00:00.000Z","stockId":2843,"sp":18.26},{"date":"2025-12-02T16:00:00.000Z","stockId":2843,"sp":18.55},{"date":"2025-12-01T16:00:00.000Z","stockId":2843,"sp":18.98},{"date":"2025-11-30T16:00:00.000Z","stockId":2843,"sp":19.23},{"date":"2025-11-27T16:00:00.000Z","stockId":2843,"sp":19.01},{"date":"2025-11-26T16:00:00.000Z","stockId":2843,"sp":19.09},{"date":"2025-11-25T16:00:00.000Z","stockId":2843,"sp":19.07},{"date":"2025-11-24T16:00:00.000Z","stockId":2843,"sp":19.18},{"date":"2025-11-23T16:00:00.000Z","stockId":2843,"sp":18.79},{"date":"2025-11-20T16:00:00.000Z","stockId":2843,"sp":18.7},{"date":"2025-11-19T16:00:00.000Z","stockId":2843,"sp":19.65},{"date":"2025-11-18T16:00:00.000Z","stockId":2843,"sp":20.03},{"date":"2025-11-17T16:00:00.000Z","stockId":2843,"sp":20.39},{"date":"2025-11-16T16:00:00.000Z","stockId":2843,"sp":20.74},{"date":"2025-11-13T16:00:00.000Z","stockId":2843,"sp":20.3},{"date":"2025-11-12T16:00:00.000Z","stockId":2843,"sp":19.98},{"date":"2025-11-11T16:00:00.000Z","stockId":2843,"sp":19.73},{"date":"2025-11-10T16:00:00.000Z","stockId":2843,"sp":20.07},{"date":"2025-11-09T16:00:00.000Z","stockId":2843,"sp":20.24},{"date":"2025-11-06T16:00:00.000Z","stockId":2843,"sp":20.7},{"date":"2025-11-05T16:00:00.000Z","stockId":2843,"sp":20.76},{"date":"2025-11-04T16:00:00.000Z","stockId":2843,"sp":20.35},{"date":"2025-11-03T16:00:00.000Z","stockId":2843,"sp":20.22},{"date":"2025-11-02T16:00:00.000Z","stockId":2843,"sp":20.21},{"date":"2025-10-30T16:00:00.000Z","stockId":2843,"sp":20},{"date":"2025-10-29T16:00:00.000Z","stockId":2843,"sp":19.62},{"date":"2025-10-28T16:00:00.000Z","stockId":2843,"sp":20.18},{"date":"2025-10-27T16:00:00.000Z","stockId":2843,"sp":20.43},{"date":"2025-10-26T16:00:00.000Z","stockId":2843,"sp":20.41},{"date":"2025-10-23T16:00:00.000Z","stockId":2843,"sp":20.24},{"date":"2025-10-22T16:00:00.000Z","stockId":2843,"sp":20.19},{"date":"2025-10-21T16:00:00.000Z","stockId":2843,"sp":20.1},{"date":"2025-10-20T16:00:00.000Z","stockId":2843,"sp":20.2},{"date":"2025-10-19T16:00:00.000Z","stockId":2843,"sp":19.95},{"date":"2025-10-16T16:00:00.000Z","stockId":2843,"sp":19.37},{"date":"2025-10-15T16:00:00.000Z","stockId":2843,"sp":21.1},{"date":"2025-10-14T16:00:00.000Z","stockId":2843,"sp":21.44},{"date":"2025-10-13T16:00:00.000Z","stockId":2843,"sp":21.45},{"date":"2025-10-12T16:00:00.000Z","stockId":2843,"sp":21.88},{"date":"2025-10-09T16:00:00.000Z","stockId":2843,"sp":22.4},{"date":"2025-10-08T16:00:00.000Z","stockId":2843,"sp":23.2},{"date":"2025-09-29T16:00:00.000Z","stockId":2843,"sp":23.6},{"date":"2025-09-28T16:00:00.000Z","stockId":2843,"sp":23.18},{"date":"2025-09-25T16:00:00.000Z","stockId":2843,"sp":23},{"date":"2025-09-24T16:00:00.000Z","stockId":2843,"sp":24.08},{"date":"2025-09-23T16:00:00.000Z","stockId":2843,"sp":24.02},{"date":"2025-09-22T16:00:00.000Z","stockId":2843,"sp":24.41},{"date":"2025-09-21T16:00:00.000Z","stockId":2843,"sp":24.98},{"date":"2025-09-18T16:00:00.000Z","stockId":2843,"sp":25.25},{"date":"2025-09-17T16:00:00.000Z","stockId":2843,"sp":25.16},{"date":"2025-09-16T16:00:00.000Z","stockId":2843,"sp":23.74},{"date":"2025-09-15T16:00:00.000Z","stockId":2843,"sp":23.83},{"date":"2025-09-14T16:00:00.000Z","stockId":2843,"sp":23.37},{"date":"2025-09-11T16:00:00.000Z","stockId":2843,"sp":23.29},{"date":"2025-09-10T16:00:00.000Z","stockId":2843,"sp":23.58},{"date":"2025-09-09T16:00:00.000Z","stockId":2843,"sp":21.92},{"date":"2025-09-08T16:00:00.000Z","stockId":2843,"sp":22.47},{"date":"2025-09-07T16:00:00.000Z","stockId":2843,"sp":22.72},{"date":"2025-09-04T16:00:00.000Z","stockId":2843,"sp":22.98},{"date":"2025-09-03T16:00:00.000Z","stockId":2843,"sp":22.11},{"date":"2025-09-02T16:00:00.000Z","stockId":2843,"sp":23.02},{"date":"2025-09-01T16:00:00.000Z","stockId":2843,"sp":23.8},{"date":"2025-08-31T16:00:00.000Z","stockId":2843,"sp":24.39},{"date":"2025-08-28T16:00:00.000Z","stockId":2843,"sp":24.56},{"date":"2025-08-27T16:00:00.000Z","stockId":2843,"sp":25.84},{"date":"2025-08-26T16:00:00.000Z","stockId":2843,"sp":24.92},{"date":"2025-08-25T16:00:00.000Z","stockId":2843,"sp":26},{"date":"2025-08-24T16:00:00.000Z","stockId":2843,"sp":26.56},{"date":"2025-08-21T16:00:00.000Z","stockId":2843,"sp":26.27},{"date":"2025-08-20T16:00:00.000Z","stockId":2843,"sp":25.91},{"date":"2025-08-19T16:00:00.000Z","stockId":2843,"sp":25.58},{"date":"2025-08-18T16:00:00.000Z","stockId":2843,"sp":25.34},{"date":"2025-08-17T16:00:00.000Z","stockId":2843,"sp":25.07},{"date":"2025-08-14T16:00:00.000Z","stockId":2843,"sp":24.44},{"date":"2025-08-13T16:00:00.000Z","stockId":2843,"sp":23.9},{"date":"2025-08-12T16:00:00.000Z","stockId":2843,"sp":24.44},{"date":"2025-08-11T16:00:00.000Z","stockId":2843,"sp":24.47},{"date":"2025-08-10T16:00:00.000Z","stockId":2843,"sp":23.98},{"date":"2025-08-07T16:00:00.000Z","stockId":2843,"sp":23.21},{"date":"2025-08-06T16:00:00.000Z","stockId":2843,"sp":23.82},{"date":"2025-08-05T16:00:00.000Z","stockId":2843,"sp":24},{"date":"2025-08-04T16:00:00.000Z","stockId":2843,"sp":23.53},{"date":"2025-08-03T16:00:00.000Z","stockId":2843,"sp":23.88},{"date":"2025-07-31T16:00:00.000Z","stockId":2843,"sp":22.95},{"date":"2025-07-30T16:00:00.000Z","stockId":2843,"sp":23.35},{"date":"2025-07-29T16:00:00.000Z","stockId":2843,"sp":22.41},{"date":"2025-07-28T16:00:00.000Z","stockId":2843,"sp":22.69},{"date":"2025-07-27T16:00:00.000Z","stockId":2843,"sp":22.64},{"date":"2025-07-24T16:00:00.000Z","stockId":2843,"sp":22.61},{"date":"2025-07-23T16:00:00.000Z","stockId":2843,"sp":20.55},{"date":"2025-07-22T16:00:00.000Z","stockId":2843,"sp":20.58},{"date":"2025-07-21T16:00:00.000Z","stockId":2843,"sp":20.43},{"date":"2025-07-20T16:00:00.000Z","stockId":2843,"sp":20.88},{"date":"2025-07-17T16:00:00.000Z","stockId":2843,"sp":21.05},{"date":"2025-07-16T16:00:00.000Z","stockId":2843,"sp":20.93},{"date":"2025-07-15T16:00:00.000Z","stockId":2843,"sp":20.56},{"date":"2025-07-14T16:00:00.000Z","stockId":2843,"sp":20.31},{"date":"2025-07-13T16:00:00.000Z","stockId":2843,"sp":20.29},{"date":"2025-07-10T16:00:00.000Z","stockId":2843,"sp":20.25},{"date":"2025-07-09T16:00:00.000Z","stockId":2843,"sp":20.12},{"date":"2025-07-08T16:00:00.000Z","stockId":2843,"sp":20.56},{"date":"2025-07-07T16:00:00.000Z","stockId":2843,"sp":20.36},{"date":"2025-07-06T16:00:00.000Z","stockId":2843,"sp":19.95},{"date":"2025-07-03T16:00:00.000Z","stockId":2843,"sp":20},{"date":"2025-07-02T16:00:00.000Z","stockId":2843,"sp":21.5},{"date":"2025-07-01T16:00:00.000Z","stockId":2843,"sp":21.53},{"date":"2025-06-30T16:00:00.000Z","stockId":2843,"sp":22.06},{"date":"2025-06-29T16:00:00.000Z","stockId":2843,"sp":22.19},{"date":"2025-06-26T16:00:00.000Z","stockId":2843,"sp":22.16},{"date":"2025-06-25T16:00:00.000Z","stockId":2843,"sp":21.96},{"date":"2025-06-24T16:00:00.000Z","stockId":2843,"sp":22.2},{"date":"2025-06-23T16:00:00.000Z","stockId":2843,"sp":21.78},{"date":"2025-06-22T16:00:00.000Z","stockId":2843,"sp":21.43},{"date":"2025-06-19T16:00:00.000Z","stockId":2843,"sp":20.95},{"date":"2025-06-18T16:00:00.000Z","stockId":2843,"sp":20.97},{"date":"2025-06-17T16:00:00.000Z","stockId":2843,"sp":21.12},{"date":"2025-06-16T16:00:00.000Z","stockId":2843,"sp":21.05},{"date":"2025-06-15T16:00:00.000Z","stockId":2843,"sp":20.82},{"date":"2025-06-12T16:00:00.000Z","stockId":2843,"sp":20.4},{"date":"2025-06-11T16:00:00.000Z","stockId":2843,"sp":20.69},{"date":"2025-06-10T16:00:00.000Z","stockId":2843,"sp":20.76},{"date":"2025-06-09T16:00:00.000Z","stockId":2843,"sp":21.86},{"date":"2025-06-08T16:00:00.000Z","stockId":2843,"sp":22.28},{"date":"2025-06-05T16:00:00.000Z","stockId":2843,"sp":22.27},{"date":"2025-06-04T16:00:00.000Z","stockId":2843,"sp":22.33},{"date":"2025-06-03T16:00:00.000Z","stockId":2843,"sp":21.47},{"date":"2025-06-02T16:00:00.000Z","stockId":2843,"sp":21.15},{"date":"2025-05-29T16:00:00.000Z","stockId":2843,"sp":21.3},{"date":"2025-05-28T16:00:00.000Z","stockId":2843,"sp":22.35},{"date":"2025-05-27T16:00:00.000Z","stockId":2843,"sp":22.21},{"date":"2025-05-26T16:00:00.000Z","stockId":2843,"sp":22.97},{"date":"2025-05-25T16:00:00.000Z","stockId":2843,"sp":23.4},{"date":"2025-05-22T16:00:00.000Z","stockId":2843,"sp":23},{"date":"2025-05-21T16:00:00.000Z","stockId":2843,"sp":23.78},{"date":"2025-05-20T16:00:00.000Z","stockId":2843,"sp":24.6},{"date":"2025-05-19T16:00:00.000Z","stockId":2843,"sp":25.1},{"date":"2025-05-18T16:00:00.000Z","stockId":2843,"sp":25.35},{"date":"2025-05-15T16:00:00.000Z","stockId":2843,"sp":24.73},{"date":"2025-05-14T16:00:00.000Z","stockId":2843,"sp":24.01},{"date":"2025-05-13T16:00:00.000Z","stockId":2843,"sp":25.91},{"date":"2025-05-12T16:00:00.000Z","stockId":2843,"sp":25.63},{"date":"2025-05-11T16:00:00.000Z","stockId":2843,"sp":24.25},{"date":"2025-05-08T16:00:00.000Z","stockId":2843,"sp":23.94},{"date":"2025-05-07T16:00:00.000Z","stockId":2843,"sp":24.5},{"date":"2025-05-06T16:00:00.000Z","stockId":2843,"sp":24.87},{"date":"2025-05-05T16:00:00.000Z","stockId":2843,"sp":25.43},{"date":"2025-04-29T16:00:00.000Z","stockId":2843,"sp":24.87},{"date":"2025-04-28T16:00:00.000Z","stockId":2843,"sp":24.34},{"date":"2025-04-27T16:00:00.000Z","stockId":2843,"sp":24.25},{"date":"2025-04-24T16:00:00.000Z","stockId":2843,"sp":23.41},{"date":"2025-04-23T16:00:00.000Z","stockId":2843,"sp":23.01},{"date":"2025-04-22T16:00:00.000Z","stockId":2843,"sp":23.48},{"date":"2025-04-21T16:00:00.000Z","stockId":2843,"sp":23.45},{"date":"2025-04-20T16:00:00.000Z","stockId":2843,"sp":22.85},{"date":"2025-04-17T16:00:00.000Z","stockId":2843,"sp":21.95},{"date":"2025-04-16T16:00:00.000Z","stockId":2843,"sp":22.34},{"date":"2025-04-15T16:00:00.000Z","stockId":2843,"sp":20.31},{"date":"2025-04-14T16:00:00.000Z","stockId":2843,"sp":20.52},{"date":"2025-04-13T16:00:00.000Z","stockId":2843,"sp":21.18},{"date":"2025-04-10T16:00:00.000Z","stockId":2843,"sp":19.25},{"date":"2025-04-09T16:00:00.000Z","stockId":2843,"sp":18.63},{"date":"2025-04-08T16:00:00.000Z","stockId":2843,"sp":18.19},{"date":"2025-04-07T16:00:00.000Z","stockId":2843,"sp":18.06},{"date":"2025-04-06T16:00:00.000Z","stockId":2843,"sp":20.07},{"date":"2025-04-02T16:00:00.000Z","stockId":2843,"sp":22.3},{"date":"2025-04-01T16:00:00.000Z","stockId":2843,"sp":22.3},{"date":"2025-03-31T16:00:00.000Z","stockId":2843,"sp":22.52},{"date":"2025-03-30T16:00:00.000Z","stockId":2843,"sp":22.48},{"date":"2025-03-27T16:00:00.000Z","stockId":2843,"sp":22.09},{"date":"2025-03-26T16:00:00.000Z","stockId":2843,"sp":22.57},{"date":"2025-03-25T16:00:00.000Z","stockId":2843,"sp":22.42},{"date":"2025-03-24T16:00:00.000Z","stockId":2843,"sp":22.51},{"date":"2025-03-23T16:00:00.000Z","stockId":2843,"sp":23.26},{"date":"2025-03-20T16:00:00.000Z","stockId":2843,"sp":23.54},{"date":"2025-03-19T16:00:00.000Z","stockId":2843,"sp":25.55},{"date":"2025-03-18T16:00:00.000Z","stockId":2843,"sp":25.97},{"date":"2025-03-17T16:00:00.000Z","stockId":2843,"sp":27.3},{"date":"2025-03-16T16:00:00.000Z","stockId":2843,"sp":27.29},{"date":"2025-03-13T16:00:00.000Z","stockId":2843,"sp":27.36},{"date":"2025-03-12T16:00:00.000Z","stockId":2843,"sp":27.87},{"date":"2025-03-11T16:00:00.000Z","stockId":2843,"sp":27.35},{"date":"2025-03-10T16:00:00.000Z","stockId":2843,"sp":26.37},{"date":"2025-03-09T16:00:00.000Z","stockId":2843,"sp":26.46},{"date":"2025-03-06T16:00:00.000Z","stockId":2843,"sp":26.03},{"date":"2025-03-05T16:00:00.000Z","stockId":2843,"sp":27.17},{"date":"2025-03-04T16:00:00.000Z","stockId":2843,"sp":27.38},{"date":"2025-03-03T16:00:00.000Z","stockId":2843,"sp":26.26},{"date":"2025-03-02T16:00:00.000Z","stockId":2843,"sp":25.92},{"date":"2025-02-27T16:00:00.000Z","stockId":2843,"sp":26.87},{"date":"2025-02-26T16:00:00.000Z","stockId":2843,"sp":29.85},{"date":"2025-02-25T16:00:00.000Z","stockId":2843,"sp":30.2},{"date":"2025-02-24T16:00:00.000Z","stockId":2843,"sp":29.38},{"date":"2025-02-23T16:00:00.000Z","stockId":2843,"sp":30.08},{"date":"2025-02-20T16:00:00.000Z","stockId":2843,"sp":31.16},{"date":"2025-02-19T16:00:00.000Z","stockId":2843,"sp":28.33},{"date":"2025-02-18T16:00:00.000Z","stockId":2843,"sp":27.25},{"date":"2025-02-17T16:00:00.000Z","stockId":2843,"sp":26.55},{"date":"2025-02-16T16:00:00.000Z","stockId":2843,"sp":27.45},{"date":"2025-02-13T16:00:00.000Z","stockId":2843,"sp":26.58},{"date":"2025-02-12T16:00:00.000Z","stockId":2843,"sp":25.36},{"date":"2025-02-11T16:00:00.000Z","stockId":2843,"sp":25.73},{"date":"2025-02-10T16:00:00.000Z","stockId":2843,"sp":25.91},{"date":"2025-02-09T16:00:00.000Z","stockId":2843,"sp":27.44},{"date":"2025-02-06T16:00:00.000Z","stockId":2843,"sp":27.38},{"date":"2025-02-05T16:00:00.000Z","stockId":2843,"sp":27.31},{"date":"2025-02-04T16:00:00.000Z","stockId":2843,"sp":26.72},{"date":"2025-01-26T16:00:00.000Z","stockId":2843,"sp":24.29},{"date":"2025-01-23T16:00:00.000Z","stockId":2843,"sp":24.94},{"date":"2025-01-22T16:00:00.000Z","stockId":2843,"sp":24.4},{"date":"2025-01-21T16:00:00.000Z","stockId":2843,"sp":25.38},{"date":"2025-01-20T16:00:00.000Z","stockId":2843,"sp":24.94},{"date":"2025-01-19T16:00:00.000Z","stockId":2843,"sp":24.28},{"date":"2025-01-16T16:00:00.000Z","stockId":2843,"sp":24.58},{"date":"2025-01-15T16:00:00.000Z","stockId":2843,"sp":25.19},{"date":"2025-01-14T16:00:00.000Z","stockId":2843,"sp":22.9},{"date":"2025-01-13T16:00:00.000Z","stockId":2843,"sp":23.87},{"date":"2025-01-12T16:00:00.000Z","stockId":2843,"sp":22.95},{"date":"2025-01-09T16:00:00.000Z","stockId":2843,"sp":21.33},{"date":"2025-01-08T16:00:00.000Z","stockId":2843,"sp":20.37},{"date":"2025-01-07T16:00:00.000Z","stockId":2843,"sp":20.34},{"date":"2025-01-06T16:00:00.000Z","stockId":2843,"sp":21.23},{"date":"2025-01-05T16:00:00.000Z","stockId":2843,"sp":19.91},{"date":"2025-01-02T16:00:00.000Z","stockId":2843,"sp":19.66},{"date":"2025-01-01T16:00:00.000Z","stockId":2843,"sp":20.6},{"date":"2024-12-30T16:00:00.000Z","stockId":2843,"sp":21.32},{"date":"2024-12-29T16:00:00.000Z","stockId":2843,"sp":23.69},{"date":"2024-12-26T16:00:00.000Z","stockId":2843,"sp":23.17},{"date":"2024-12-25T16:00:00.000Z","stockId":2843,"sp":23.93},{"date":"2024-12-24T16:00:00.000Z","stockId":2843,"sp":23.08},{"date":"2024-12-23T16:00:00.000Z","stockId":2843,"sp":20.98},{"date":"2024-12-22T16:00:00.000Z","stockId":2843,"sp":21.07},{"date":"2024-12-19T16:00:00.000Z","stockId":2843,"sp":21.21},{"date":"2024-12-18T16:00:00.000Z","stockId":2843,"sp":20.53},{"date":"2024-12-17T16:00:00.000Z","stockId":2843,"sp":19.7},{"date":"2024-12-16T16:00:00.000Z","stockId":2843,"sp":19.36},{"date":"2024-12-15T16:00:00.000Z","stockId":2843,"sp":20.14},{"date":"2024-12-12T16:00:00.000Z","stockId":2843,"sp":20.6},{"date":"2024-12-11T16:00:00.000Z","stockId":2843,"sp":21.1},{"date":"2024-12-10T16:00:00.000Z","stockId":2843,"sp":21.67},{"date":"2024-12-09T16:00:00.000Z","stockId":2843,"sp":20.13},{"date":"2024-12-08T16:00:00.000Z","stockId":2843,"sp":20.01},{"date":"2024-12-05T16:00:00.000Z","stockId":2843,"sp":20.15},{"date":"2024-12-04T16:00:00.000Z","stockId":2843,"sp":19.54},{"date":"2024-12-03T16:00:00.000Z","stockId":2843,"sp":19.3},{"date":"2024-12-02T16:00:00.000Z","stockId":2843,"sp":19.52},{"date":"2024-12-01T16:00:00.000Z","stockId":2843,"sp":19.36},{"date":"2024-11-28T16:00:00.000Z","stockId":2843,"sp":19.41},{"date":"2024-11-27T16:00:00.000Z","stockId":2843,"sp":18.86},{"date":"2024-11-26T16:00:00.000Z","stockId":2843,"sp":18.06},{"date":"2024-11-25T16:00:00.000Z","stockId":2843,"sp":17.62},{"date":"2024-11-24T16:00:00.000Z","stockId":2843,"sp":18.2},{"date":"2024-11-21T16:00:00.000Z","stockId":2843,"sp":18.55},{"date":"2024-11-20T16:00:00.000Z","stockId":2843,"sp":19.44},{"date":"2024-11-19T16:00:00.000Z","stockId":2843,"sp":17.67},{"date":"2024-11-18T16:00:00.000Z","stockId":2843,"sp":17.7},{"date":"2024-11-17T16:00:00.000Z","stockId":2843,"sp":17},{"date":"2024-11-14T16:00:00.000Z","stockId":2843,"sp":17.88},{"date":"2024-11-13T16:00:00.000Z","stockId":2843,"sp":18.56},{"date":"2024-11-12T16:00:00.000Z","stockId":2843,"sp":19.49},{"date":"2024-11-11T16:00:00.000Z","stockId":2843,"sp":19.83},{"date":"2024-11-10T16:00:00.000Z","stockId":2843,"sp":20.83},{"date":"2024-11-07T16:00:00.000Z","stockId":2843,"sp":19.7},{"date":"2024-11-06T16:00:00.000Z","stockId":2843,"sp":19.32},{"date":"2024-11-05T16:00:00.000Z","stockId":2843,"sp":19.41},{"date":"2024-11-04T16:00:00.000Z","stockId":2843,"sp":19.32},{"date":"2024-11-03T16:00:00.000Z","stockId":2843,"sp":18},{"date":"2024-10-31T16:00:00.000Z","stockId":2843,"sp":17.4},{"date":"2024-10-30T16:00:00.000Z","stockId":2843,"sp":18.25},{"date":"2024-10-29T16:00:00.000Z","stockId":2843,"sp":18.38},{"date":"2024-10-28T16:00:00.000Z","stockId":2843,"sp":17.98},{"date":"2024-10-27T16:00:00.000Z","stockId":2843,"sp":18.52},{"date":"2024-10-24T16:00:00.000Z","stockId":2843,"sp":17.87},{"date":"2024-10-23T16:00:00.000Z","stockId":2843,"sp":17.63},{"date":"2024-10-22T16:00:00.000Z","stockId":2843,"sp":17.84},{"date":"2024-10-21T16:00:00.000Z","stockId":2843,"sp":17.86},{"date":"2024-10-20T16:00:00.000Z","stockId":2843,"sp":18.82},{"date":"2024-10-17T16:00:00.000Z","stockId":2843,"sp":18.6},{"date":"2024-10-16T16:00:00.000Z","stockId":2843,"sp":18.8},{"date":"2024-10-15T16:00:00.000Z","stockId":2843,"sp":17.09},{"date":"2024-10-14T16:00:00.000Z","stockId":2843,"sp":16.98},{"date":"2024-10-13T16:00:00.000Z","stockId":2843,"sp":16.5},{"date":"2024-10-10T16:00:00.000Z","stockId":2843,"sp":15.1},{"date":"2024-10-09T16:00:00.000Z","stockId":2843,"sp":15.1},{"date":"2024-10-08T16:00:00.000Z","stockId":2843,"sp":14.82},{"date":"2024-10-07T16:00:00.000Z","stockId":2843,"sp":16.25},{"date":"2024-09-29T16:00:00.000Z","stockId":2843,"sp":15.52},{"date":"2024-09-26T16:00:00.000Z","stockId":2843,"sp":14.18},{"date":"2024-09-25T16:00:00.000Z","stockId":2843,"sp":13.07},{"date":"2024-09-24T16:00:00.000Z","stockId":2843,"sp":12.72},{"date":"2024-09-23T16:00:00.000Z","stockId":2843,"sp":12.36},{"date":"2024-09-22T16:00:00.000Z","stockId":2843,"sp":12.2},{"date":"2024-09-19T16:00:00.000Z","stockId":2843,"sp":11.46},{"date":"2024-09-18T16:00:00.000Z","stockId":2843,"sp":11.77},{"date":"2024-09-17T16:00:00.000Z","stockId":2843,"sp":11.87},{"date":"2024-09-12T16:00:00.000Z","stockId":2843,"sp":11.86},{"date":"2024-09-11T16:00:00.000Z","stockId":2843,"sp":13.18},{"date":"2024-09-10T16:00:00.000Z","stockId":2843,"sp":13.11},{"date":"2024-09-09T16:00:00.000Z","stockId":2843,"sp":13.67},{"date":"2024-09-08T16:00:00.000Z","stockId":2843,"sp":13.84},{"date":"2024-09-05T16:00:00.000Z","stockId":2843,"sp":13.54},{"date":"2024-09-04T16:00:00.000Z","stockId":2843,"sp":13.07},{"date":"2024-09-03T16:00:00.000Z","stockId":2843,"sp":13.3},{"date":"2024-09-02T16:00:00.000Z","stockId":2843,"sp":14.12},{"date":"2024-09-01T16:00:00.000Z","stockId":2843,"sp":13.65},{"date":"2024-08-29T16:00:00.000Z","stockId":2843,"sp":14.34},{"date":"2024-08-28T16:00:00.000Z","stockId":2843,"sp":13.54},{"date":"2024-08-27T16:00:00.000Z","stockId":2843,"sp":12.31},{"date":"2024-08-26T16:00:00.000Z","stockId":2843,"sp":11.83},{"date":"2024-08-25T16:00:00.000Z","stockId":2843,"sp":12.51},{"date":"2024-08-22T16:00:00.000Z","stockId":2843,"sp":12.14},{"date":"2024-08-21T16:00:00.000Z","stockId":2843,"sp":12.06},{"date":"2024-08-20T16:00:00.000Z","stockId":2843,"sp":12.42},{"date":"2024-08-19T16:00:00.000Z","stockId":2843,"sp":12.31},{"date":"2024-08-18T16:00:00.000Z","stockId":2843,"sp":12.75},{"date":"2024-08-15T16:00:00.000Z","stockId":2843,"sp":13.1},{"date":"2024-08-14T16:00:00.000Z","stockId":2843,"sp":12.49},{"date":"2024-08-13T16:00:00.000Z","stockId":2843,"sp":11.35},{"date":"2024-08-12T16:00:00.000Z","stockId":2843,"sp":11.25},{"date":"2024-08-11T16:00:00.000Z","stockId":2843,"sp":11.19},{"date":"2024-08-08T16:00:00.000Z","stockId":2843,"sp":11.41},{"date":"2024-08-07T16:00:00.000Z","stockId":2843,"sp":11.45},{"date":"2024-08-06T16:00:00.000Z","stockId":2843,"sp":11.76},{"date":"2024-08-05T16:00:00.000Z","stockId":2843,"sp":11.84},{"date":"2024-08-04T16:00:00.000Z","stockId":2843,"sp":11.92},{"date":"2024-08-01T16:00:00.000Z","stockId":2843,"sp":12.46},{"date":"2024-07-31T16:00:00.000Z","stockId":2843,"sp":12.51},{"date":"2024-07-30T16:00:00.000Z","stockId":2843,"sp":12.45},{"date":"2024-07-29T16:00:00.000Z","stockId":2843,"sp":11.83},{"date":"2024-07-28T16:00:00.000Z","stockId":2843,"sp":11.66},{"date":"2024-07-25T16:00:00.000Z","stockId":2843,"sp":11.8},{"date":"2024-07-24T16:00:00.000Z","stockId":2843,"sp":11.58},{"date":"2024-07-23T16:00:00.000Z","stockId":2843,"sp":11.76},{"date":"2024-07-22T16:00:00.000Z","stockId":2843,"sp":11.76},{"date":"2024-07-21T16:00:00.000Z","stockId":2843,"sp":12.31},{"date":"2024-07-18T16:00:00.000Z","stockId":2843,"sp":12.18},{"date":"2024-07-17T16:00:00.000Z","stockId":2843,"sp":11.7},{"date":"2024-07-16T16:00:00.000Z","stockId":2843,"sp":11.75},{"date":"2024-07-15T16:00:00.000Z","stockId":2843,"sp":12.11},{"date":"2024-07-14T16:00:00.000Z","stockId":2843,"sp":11.93},{"date":"2024-07-11T16:00:00.000Z","stockId":2843,"sp":12.31},{"date":"2024-07-10T16:00:00.000Z","stockId":2843,"sp":12.61},{"date":"2024-07-09T16:00:00.000Z","stockId":2843,"sp":11.94},{"date":"2024-07-08T16:00:00.000Z","stockId":2843,"sp":12.28},{"date":"2024-07-07T16:00:00.000Z","stockId":2843,"sp":12.75},{"date":"2024-07-04T16:00:00.000Z","stockId":2843,"sp":13.58},{"date":"2024-07-03T16:00:00.000Z","stockId":2843,"sp":13.55},{"date":"2024-07-02T16:00:00.000Z","stockId":2843,"sp":14.75},{"date":"2024-07-01T16:00:00.000Z","stockId":2843,"sp":15.21},{"date":"2024-06-30T16:00:00.000Z","stockId":2843,"sp":15.42},{"date":"2024-06-27T16:00:00.000Z","stockId":2843,"sp":15.31},{"date":"2024-06-26T16:00:00.000Z","stockId":2843,"sp":14.9},{"sp":15.39,"stockId":2843,"date":"2024-06-25T16:00:00.000Z"},{"sp":15.02,"stockId":2843,"date":"2024-06-24T16:00:00.000Z"},{"sp":15.3,"stockId":2843,"date":"2024-06-23T16:00:00.000Z"},{"sp":15.91,"stockId":2843,"date":"2024-06-20T16:00:00.000Z"},{"sp":15.8,"stockId":2843,"date":"2024-06-19T16:00:00.000Z"},{"sp":16.51,"stockId":2843,"date":"2024-06-18T16:00:00.000Z"},{"sp":16.84,"stockId":2843,"date":"2024-06-17T16:00:00.000Z"},{"sp":15.31,"stockId":2843,"date":"2024-06-16T16:00:00.000Z"},{"sp":15.4,"stockId":2843,"date":"2024-06-13T16:00:00.000Z"},{"sp":15.55,"stockId":2843,"date":"2024-06-12T16:00:00.000Z"},{"sp":15.65,"stockId":2843,"date":"2024-06-11T16:00:00.000Z"},{"sp":15.06,"stockId":2843,"date":"2024-06-10T16:00:00.000Z"},{"sp":15.11,"stockId":2843,"date":"2024-06-06T16:00:00.000Z"},{"sp":14.99,"stockId":2843,"date":"2024-06-05T16:00:00.000Z"},{"sp":16.14,"stockId":2843,"date":"2024-06-04T16:00:00.000Z"},{"sp":17,"stockId":2843,"date":"2024-06-03T16:00:00.000Z"},{"sp":17.88,"stockId":2843,"date":"2024-06-02T16:00:00.000Z"},{"sp":18.44,"stockId":2843,"date":"2024-05-30T16:00:00.000Z"},{"sp":17.89,"stockId":2843,"date":"2024-05-29T16:00:00.000Z"},{"sp":18.29,"stockId":2843,"date":"2024-05-28T16:00:00.000Z"},{"sp":19,"stockId":2843,"date":"2024-05-27T16:00:00.000Z"},{"sp":17.27,"stockId":2843,"date":"2024-05-26T16:00:00.000Z"},{"sp":19,"stockId":2843,"date":"2024-05-23T16:00:00.000Z"},{"sp":17.5,"stockId":2843,"date":"2024-05-22T16:00:00.000Z"},{"sp":16.01,"stockId":2843,"date":"2024-05-21T16:00:00.000Z"},{"sp":15.48,"stockId":2843,"date":"2024-05-20T16:00:00.000Z"},{"sp":15.83,"stockId":2843,"date":"2024-05-19T16:00:00.000Z"},{"sp":15.56,"stockId":2843,"date":"2024-05-16T16:00:00.000Z"},{"sp":15.64,"stockId":2843,"date":"2024-05-15T16:00:00.000Z"},{"sp":15.65,"stockId":2843,"date":"2024-05-14T16:00:00.000Z"},{"sp":15.79,"stockId":2843,"date":"2024-05-13T16:00:00.000Z"},{"sp":15.69,"stockId":2843,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2843,"sp":16.44},{"date":"2024-05-08T16:00:00.000Z","stockId":2843,"sp":16.74},{"date":"2024-05-07T16:00:00.000Z","stockId":2843,"sp":16.35},{"date":"2024-05-06T16:00:00.000Z","stockId":2843,"sp":16.69},{"date":"2024-05-05T16:00:00.000Z","stockId":2843,"sp":16.7},{"date":"2024-04-29T16:00:00.000Z","stockId":2843,"sp":16.32},{"date":"2024-04-28T16:00:00.000Z","stockId":2843,"sp":16.7},{"date":"2024-04-25T16:00:00.000Z","stockId":2843,"sp":16.68},{"date":"2024-04-24T16:00:00.000Z","stockId":2843,"sp":16.31},{"date":"2024-04-23T16:00:00.000Z","stockId":2843,"sp":16.03},{"date":"2024-04-22T16:00:00.000Z","stockId":2843,"sp":15.9},{"date":"2024-04-21T16:00:00.000Z","stockId":2843,"sp":15.6},{"date":"2024-04-18T16:00:00.000Z","stockId":2843,"sp":15.54},{"date":"2024-04-17T16:00:00.000Z","stockId":2843,"sp":16},{"date":"2024-04-16T16:00:00.000Z","stockId":2843,"sp":16.19},{"date":"2024-04-15T16:00:00.000Z","stockId":2843,"sp":15.47},{"date":"2024-04-14T16:00:00.000Z","stockId":2843,"sp":16.38},{"date":"2024-04-11T16:00:00.000Z","stockId":2843,"sp":17.09},{"date":"2024-04-10T16:00:00.000Z","stockId":2843,"sp":17.1},{"date":"2024-04-09T16:00:00.000Z","stockId":2843,"sp":17.02},{"date":"2024-04-08T16:00:00.000Z","stockId":2843,"sp":17.39},{"date":"2024-04-07T16:00:00.000Z","stockId":2843,"sp":17.17},{"date":"2024-04-02T16:00:00.000Z","stockId":2843,"sp":17.66},{"date":"2024-04-01T16:00:00.000Z","stockId":2843,"sp":17.99},{"date":"2024-03-31T16:00:00.000Z","stockId":2843,"sp":18.77},{"date":"2024-03-28T16:00:00.000Z","stockId":2843,"sp":19},{"date":"2024-03-27T16:00:00.000Z","stockId":2843,"sp":19.3},{"date":"2024-03-26T16:00:00.000Z","stockId":2843,"sp":18.34},{"date":"2024-03-25T16:00:00.000Z","stockId":2843,"sp":19.5},{"date":"2024-03-24T16:00:00.000Z","stockId":2843,"sp":19.66},{"date":"2024-03-21T16:00:00.000Z","stockId":2843,"sp":20.59},{"date":"2024-03-20T16:00:00.000Z","stockId":2843,"sp":20.85},{"date":"2024-03-19T16:00:00.000Z","stockId":2843,"sp":21.6},{"date":"2024-03-18T16:00:00.000Z","stockId":2843,"sp":21.7},{"date":"2024-03-17T16:00:00.000Z","stockId":2843,"sp":21.53},{"date":"2024-03-14T16:00:00.000Z","stockId":2843,"sp":21.13},{"date":"2024-03-13T16:00:00.000Z","stockId":2843,"sp":20.94},{"date":"2024-03-12T16:00:00.000Z","stockId":2843,"sp":21.44},{"date":"2024-03-11T16:00:00.000Z","stockId":2843,"sp":21.2},{"date":"2024-03-10T16:00:00.000Z","stockId":2843,"sp":21.39},{"date":"2024-03-07T16:00:00.000Z","stockId":2843,"sp":21.41},{"date":"2024-03-06T16:00:00.000Z","stockId":2843,"sp":20.65},{"date":"2024-03-05T16:00:00.000Z","stockId":2843,"sp":20.9},{"date":"2024-03-04T16:00:00.000Z","stockId":2843,"sp":21.58},{"date":"2024-03-03T16:00:00.000Z","stockId":2843,"sp":22.13},{"date":"2024-02-29T16:00:00.000Z","stockId":2843,"sp":20.94},{"date":"2024-02-28T16:00:00.000Z","stockId":2843,"sp":20.39},{"date":"2024-02-27T16:00:00.000Z","stockId":2843,"sp":18.98},{"date":"2024-02-26T16:00:00.000Z","stockId":2843,"sp":20.7},{"date":"2024-02-25T16:00:00.000Z","stockId":2843,"sp":19.18},{"date":"2024-02-22T16:00:00.000Z","stockId":2843,"sp":19.25},{"date":"2024-02-21T16:00:00.000Z","stockId":2843,"sp":19.12},{"date":"2024-02-20T16:00:00.000Z","stockId":2843,"sp":18.5},{"date":"2024-02-19T16:00:00.000Z","stockId":2843,"sp":18.18},{"date":"2024-02-18T16:00:00.000Z","stockId":2843,"sp":16.92},{"date":"2024-02-07T16:00:00.000Z","stockId":2843,"sp":15.38},{"date":"2024-02-06T16:00:00.000Z","stockId":2843,"sp":13.98},{"date":"2024-02-05T16:00:00.000Z","stockId":2843,"sp":14.7},{"date":"2024-02-04T16:00:00.000Z","stockId":2843,"sp":15.03},{"date":"2024-02-01T16:00:00.000Z","stockId":2843,"sp":16.7},{"date":"2024-01-31T16:00:00.000Z","stockId":2843,"sp":17.21},{"date":"2024-01-30T16:00:00.000Z","stockId":2843,"sp":17.37},{"date":"2024-01-29T16:00:00.000Z","stockId":2843,"sp":19.3},{"date":"2024-01-28T16:00:00.000Z","stockId":2843,"sp":19.32},{"date":"2024-01-25T16:00:00.000Z","stockId":2843,"sp":20.67},{"date":"2024-01-24T16:00:00.000Z","stockId":2843,"sp":21},{"date":"2024-01-23T16:00:00.000Z","stockId":2843,"sp":20.97},{"date":"2024-01-22T16:00:00.000Z","stockId":2843,"sp":21.23},{"date":"2024-01-21T16:00:00.000Z","stockId":2843,"sp":21.03},{"date":"2024-01-18T16:00:00.000Z","stockId":2843,"sp":22.81},{"date":"2024-01-17T16:00:00.000Z","stockId":2843,"sp":22.74},{"date":"2024-01-16T16:00:00.000Z","stockId":2843,"sp":22.98},{"date":"2024-01-15T16:00:00.000Z","stockId":2843,"sp":23.7},{"date":"2024-01-14T16:00:00.000Z","stockId":2843,"sp":23.27},{"date":"2024-01-11T16:00:00.000Z","stockId":2843,"sp":23.91},{"date":"2024-01-10T16:00:00.000Z","stockId":2843,"sp":24.39},{"date":"2024-01-09T16:00:00.000Z","stockId":2843,"sp":23.6},{"date":"2024-01-08T16:00:00.000Z","stockId":2843,"sp":24.49},{"date":"2024-01-07T16:00:00.000Z","stockId":2843,"sp":24.38},{"date":"2024-01-04T16:00:00.000Z","stockId":2843,"sp":25.62},{"date":"2024-01-03T16:00:00.000Z","stockId":2843,"sp":26.2},{"date":"2024-01-02T16:00:00.000Z","stockId":2843,"sp":25.82},{"date":"2024-01-01T16:00:00.000Z","stockId":2843,"sp":26.09},{"date":"2023-12-28T16:00:00.000Z","stockId":2843,"sp":26.5},{"date":"2023-12-27T16:00:00.000Z","stockId":2843,"sp":25.95},{"date":"2023-12-26T16:00:00.000Z","stockId":2843,"sp":24.72},{"date":"2023-12-25T16:00:00.000Z","stockId":2843,"sp":24.92},{"date":"2023-12-24T16:00:00.000Z","stockId":2843,"sp":24.88},{"date":"2023-12-21T16:00:00.000Z","stockId":2843,"sp":24.76},{"date":"2023-12-20T16:00:00.000Z","stockId":2843,"sp":24.78},{"date":"2023-12-19T16:00:00.000Z","stockId":2843,"sp":24.3},{"date":"2023-12-18T16:00:00.000Z","stockId":2843,"sp":24.7},{"date":"2023-12-17T16:00:00.000Z","stockId":2843,"sp":24.94},{"date":"2023-12-14T16:00:00.000Z","stockId":2843,"sp":25.78},{"date":"2023-12-13T16:00:00.000Z","stockId":2843,"sp":25.45},{"date":"2023-12-12T16:00:00.000Z","stockId":2843,"sp":25.43},{"date":"2023-12-11T16:00:00.000Z","stockId":2843,"sp":26.14},{"date":"2023-12-10T16:00:00.000Z","stockId":2843,"sp":26.18},{"date":"2023-12-07T16:00:00.000Z","stockId":2843,"sp":25.52},{"date":"2023-12-06T16:00:00.000Z","stockId":2843,"sp":24.93},{"date":"2023-12-05T16:00:00.000Z","stockId":2843,"sp":26.65},{"date":"2023-12-04T16:00:00.000Z","stockId":2843,"sp":26.48},{"date":"2023-12-03T16:00:00.000Z","stockId":2843,"sp":27.89},{"date":"2023-11-30T16:00:00.000Z","stockId":2843,"sp":27.9},{"date":"2023-11-29T16:00:00.000Z","stockId":2843,"sp":27.82},{"date":"2023-11-28T16:00:00.000Z","stockId":2843,"sp":25.9},{"date":"2023-11-27T16:00:00.000Z","stockId":2843,"sp":23.84},{"date":"2023-11-26T16:00:00.000Z","stockId":2843,"sp":24.15},{"date":"2023-11-23T16:00:00.000Z","stockId":2843,"sp":24.31},{"date":"2023-11-22T16:00:00.000Z","stockId":2843,"sp":24.98},{"date":"2023-11-21T16:00:00.000Z","stockId":2843,"sp":24.78},{"date":"2023-11-20T16:00:00.000Z","stockId":2843,"sp":24.88},{"date":"2023-11-19T16:00:00.000Z","stockId":2843,"sp":25.44},{"date":"2023-11-16T16:00:00.000Z","stockId":2843,"sp":25.49},{"date":"2023-11-15T16:00:00.000Z","stockId":2843,"sp":25.11},{"date":"2023-11-14T16:00:00.000Z","stockId":2843,"sp":24.77},{"date":"2023-11-13T16:00:00.000Z","stockId":2843,"sp":26.47},{"date":"2023-11-12T16:00:00.000Z","stockId":2843,"sp":26.44},{"date":"2023-11-09T16:00:00.000Z","stockId":2843,"sp":25.81},{"date":"2023-11-08T16:00:00.000Z","stockId":2843,"sp":26.6},{"date":"2023-11-07T16:00:00.000Z","stockId":2843,"sp":27.88},{"date":"2023-11-06T16:00:00.000Z","stockId":2843,"sp":26.19},{"date":"2023-11-05T16:00:00.000Z","stockId":2843,"sp":25.74},{"date":"2023-11-02T16:00:00.000Z","stockId":2843,"sp":24.37},{"date":"2023-11-01T16:00:00.000Z","stockId":2843,"sp":25.1},{"date":"2023-10-31T16:00:00.000Z","stockId":2843,"sp":24.19},{"date":"2023-10-30T16:00:00.000Z","stockId":2843,"sp":24.77},{"date":"2023-10-29T16:00:00.000Z","stockId":2843,"sp":24.77},{"date":"2023-10-26T16:00:00.000Z","stockId":2843,"sp":24.3},{"date":"2023-10-25T16:00:00.000Z","stockId":2843,"sp":24.06},{"date":"2023-10-24T16:00:00.000Z","stockId":2843,"sp":24.05},{"date":"2023-10-23T16:00:00.000Z","stockId":2843,"sp":21.86},{"date":"2023-10-22T16:00:00.000Z","stockId":2843,"sp":21.3},{"date":"2023-10-19T16:00:00.000Z","stockId":2843,"sp":21.02},{"date":"2023-10-18T16:00:00.000Z","stockId":2843,"sp":21.52},{"date":"2023-10-17T16:00:00.000Z","stockId":2843,"sp":22.8},{"date":"2023-10-16T16:00:00.000Z","stockId":2843,"sp":20.73},{"date":"2023-10-15T16:00:00.000Z","stockId":2843,"sp":22.9},{"date":"2023-10-12T16:00:00.000Z","stockId":2843,"sp":21.53},{"date":"2023-10-11T16:00:00.000Z","stockId":2843,"sp":20.48},{"date":"2023-10-10T16:00:00.000Z","stockId":2843,"sp":19.86},{"date":"2023-10-09T16:00:00.000Z","stockId":2843,"sp":19.81},{"date":"2023-10-08T16:00:00.000Z","stockId":2843,"sp":19.78},{"date":"2023-09-27T16:00:00.000Z","stockId":2843,"sp":17.98},{"date":"2023-09-26T16:00:00.000Z","stockId":2843,"sp":18.18},{"date":"2023-09-25T16:00:00.000Z","stockId":2843,"sp":17.98},{"date":"2023-09-24T16:00:00.000Z","stockId":2843,"sp":18.28},{"date":"2023-09-21T16:00:00.000Z","stockId":2843,"sp":19.13},{"date":"2023-09-20T16:00:00.000Z","stockId":2843,"sp":18.71},{"date":"2023-09-19T16:00:00.000Z","stockId":2843,"sp":19.18},{"date":"2023-09-18T16:00:00.000Z","stockId":2843,"sp":18.84},{"date":"2023-09-17T16:00:00.000Z","stockId":2843,"sp":19.38},{"date":"2023-09-14T16:00:00.000Z","stockId":2843,"sp":18.75},{"date":"2023-09-13T16:00:00.000Z","stockId":2843,"sp":18.4},{"date":"2023-09-12T16:00:00.000Z","stockId":2843,"sp":19.65},{"date":"2023-09-11T16:00:00.000Z","stockId":2843,"sp":20.37},{"date":"2023-09-10T16:00:00.000Z","stockId":2843,"sp":19.58},{"date":"2023-09-07T16:00:00.000Z","stockId":2843,"sp":19.9},{"date":"2023-09-06T16:00:00.000Z","stockId":2843,"sp":18.36},{"date":"2023-09-05T16:00:00.000Z","stockId":2843,"sp":18.9},{"date":"2023-09-04T16:00:00.000Z","stockId":2843,"sp":18.57},{"date":"2023-09-03T16:00:00.000Z","stockId":2843,"sp":17.46},{"date":"2023-08-31T16:00:00.000Z","stockId":2843,"sp":17.12},{"date":"2023-08-30T16:00:00.000Z","stockId":2843,"sp":17.35},{"date":"2023-08-29T16:00:00.000Z","stockId":2843,"sp":17.59},{"date":"2023-08-28T16:00:00.000Z","stockId":2843,"sp":17.75},{"date":"2023-08-27T16:00:00.000Z","stockId":2843,"sp":16.89},{"date":"2023-08-24T16:00:00.000Z","stockId":2843,"sp":16.72},{"date":"2023-08-23T16:00:00.000Z","stockId":2843,"sp":17.39},{"date":"2023-08-22T16:00:00.000Z","stockId":2843,"sp":17.05},{"date":"2023-08-21T16:00:00.000Z","stockId":2843,"sp":17.42},{"date":"2023-08-20T16:00:00.000Z","stockId":2843,"sp":17.18},{"date":"2023-08-17T16:00:00.000Z","stockId":2843,"sp":17.5},{"date":"2023-08-16T16:00:00.000Z","stockId":2843,"sp":18.26},{"date":"2023-08-15T16:00:00.000Z","stockId":2843,"sp":18.1},{"date":"2023-08-14T16:00:00.000Z","stockId":2843,"sp":18.55},{"date":"2023-08-13T16:00:00.000Z","stockId":2843,"sp":18.54},{"date":"2023-08-10T16:00:00.000Z","stockId":2843,"sp":18.21},{"date":"2023-08-09T16:00:00.000Z","stockId":2843,"sp":18.52},{"date":"2023-08-08T16:00:00.000Z","stockId":2843,"sp":18.28},{"date":"2023-08-07T16:00:00.000Z","stockId":2843,"sp":18.18},{"date":"2023-08-06T16:00:00.000Z","stockId":2843,"sp":18.44},{"date":"2023-08-03T16:00:00.000Z","stockId":2843,"sp":18},{"date":"2023-08-02T16:00:00.000Z","stockId":2843,"sp":18},{"date":"2023-08-01T16:00:00.000Z","stockId":2843,"sp":17.81},{"date":"2023-07-31T16:00:00.000Z","stockId":2843,"sp":17.85},{"date":"2023-07-30T16:00:00.000Z","stockId":2843,"sp":18.2},{"date":"2023-07-27T16:00:00.000Z","stockId":2843,"sp":17.9},{"date":"2023-07-26T16:00:00.000Z","stockId":2843,"sp":17.86},{"date":"2023-07-25T16:00:00.000Z","stockId":2843,"sp":18.81},{"date":"2023-07-24T16:00:00.000Z","stockId":2843,"sp":18.98},{"date":"2023-07-23T16:00:00.000Z","stockId":2843,"sp":18.89},{"date":"2023-07-20T16:00:00.000Z","stockId":2843,"sp":18.73},{"date":"2023-07-19T16:00:00.000Z","stockId":2843,"sp":18.77},{"date":"2023-07-18T16:00:00.000Z","stockId":2843,"sp":19.29},{"date":"2023-07-17T16:00:00.000Z","stockId":2843,"sp":19.65},{"date":"2023-07-16T16:00:00.000Z","stockId":2843,"sp":19.79},{"date":"2023-07-13T16:00:00.000Z","stockId":2843,"sp":20.3},{"date":"2023-07-12T16:00:00.000Z","stockId":2843,"sp":20.21},{"date":"2023-07-11T16:00:00.000Z","stockId":2843,"sp":19.94},{"date":"2023-07-10T16:00:00.000Z","stockId":2843,"sp":20.06},{"date":"2023-07-09T16:00:00.000Z","stockId":2843,"sp":19.98},{"date":"2023-07-06T16:00:00.000Z","stockId":2843,"sp":20.13},{"date":"2023-07-05T16:00:00.000Z","stockId":2843,"sp":20.54},{"date":"2023-07-04T16:00:00.000Z","stockId":2843,"sp":20.9},{"date":"2023-07-03T16:00:00.000Z","stockId":2843,"sp":20.87},{"date":"2023-07-02T16:00:00.000Z","stockId":2843,"sp":20.76},{"date":"2023-06-29T16:00:00.000Z","stockId":2843,"sp":20.96},{"date":"2023-06-28T16:00:00.000Z","stockId":2843,"sp":19.67},{"date":"2023-06-27T16:00:00.000Z","stockId":2843,"sp":19.09},{"date":"2023-06-26T16:00:00.000Z","stockId":2843,"sp":19.09},{"date":"2023-06-25T16:00:00.000Z","stockId":2843,"sp":18.66},{"date":"2023-06-20T16:00:00.000Z","stockId":2843,"sp":20.08},{"date":"2023-06-19T16:00:00.000Z","stockId":2843,"sp":19.52},{"date":"2023-06-18T16:00:00.000Z","stockId":2843,"sp":19.5},{"date":"2023-06-15T16:00:00.000Z","stockId":2843,"sp":19.48},{"date":"2023-06-14T16:00:00.000Z","stockId":2843,"sp":19.52},{"date":"2023-06-13T16:00:00.000Z","stockId":2843,"sp":19.2},{"date":"2023-06-12T16:00:00.000Z","stockId":2843,"sp":19.5},{"date":"2023-06-11T16:00:00.000Z","stockId":2843,"sp":19.65},{"date":"2023-06-08T16:00:00.000Z","stockId":2843,"sp":19.56}],"dateFlag":"day"}