window.pageData = {"stock":{"_id":2873,"stockCode":"002873","exchange":"sz","market":"a","stockType":"company","followedNum":221,"ipoDate":"2017-05-18T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":24,"fsTableType":"non_financial","tickerId":2873,"establishDate":"1995-08-10T16:00:00.000Z","memoNum":3,"listingStatus":"normally_listed","currency":"CNY","name":"新天药业","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"xtyy","actualControllerTypes":["natural_person"],"actualControllerName":"董大伦","blockDealDate":"2026-01-04T16:00:00.000Z","fsDatePrebooks":[],"province":{"shortName":"贵州"},"industry":{"_id":2010000370201,"stockCode":"370201","name":"中药","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":370201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":28.6056623715665},"pb":{"mcw":2.121028707282139},"ps_ttm":{"mcw":2.4037783511406157},"dyr":{"mcw":0.0316466671454481}},"staticDividendYieldRatio":0.03165017804404062},"industryGroup":{"cni":[{"_id":2000000000006,"stockCode":"C06","exchange":"sz","stockType":"industry","source":"cni","tickerId":6,"name":"医药卫生"},{"_id":2000000000602,"stockCode":"C0602","exchange":"sz","stockType":"industry","source":"cni","tickerId":602,"name":"制药"},{"_id":2000000060203,"stockCode":"C060203","exchange":"sz","stockType":"industry","source":"cni","tickerId":60203,"name":"中药"}],"sw":[{"_id":2010000370000,"stockCode":"370000","name":"医药生物","stockType":"industry","exchange":"sw","tickerId":370000,"source":"sw"},{"_id":2010000370200,"stockCode":"370200","name":"中药","stockType":"industry","exchange":"sw","tickerId":370200,"source":"sw"},{"_id":2010000370201,"stockCode":"370201","name":"中药","stockType":"industry","exchange":"sw","tickerId":370201,"source":"sw"}],"sw_2021":[{"_id":2020000370000,"stockCode":"370000","name":"医药生物","stockType":"industry","exchange":"sw_2021","tickerId":370000,"source":"sw_2021"},{"_id":2020000370200,"stockCode":"370200","name":"中药","stockType":"industry","exchange":"sw_2021","tickerId":370200,"source":"sw_2021"},{"_id":2020000370201,"stockCode":"370201","name":"中药","stockType":"industry","exchange":"sw_2021","tickerId":370201,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000930641,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930641","tickerId":930641,"source":"csi","name":"中证中药","weighting":0.00457},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0002},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00003},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00003}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.gyxtyy.com","companyName":"贵阳新天药业股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2873,"type":"tr_dri","cagr_p_r_fs":-0.039225507841309404,"cagr_p_r_fys":-0.021169354838709076,"cagr_p_r_y1":0.0923133570340271,"cagr_p_r_y3":-0.11559374078668239,"cagr_p_r_y5":0.012165247502774701,"p_r_fs":-0.3021111270592687,"cagr_p_r_d30":-0.029000000000000137,"cagr_p_r_d60":-0.06903163950143831,"cagr_p_r_d90":-0.07611798287345384,"last_data_date":"2026-05-14T16:00:00.000Z","period_date":"2017-05-18T16:00:00.000Z","cagr_p_r_d14":-0.038613861386138426,"cagr_p_r_d7":-0.03574975173783501},"shnc":{"stockId":2873,"type":"shnc","shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":26468,"shnc_rld":"2026-05-07T16:00:00.000Z","shnc_rln":28303,"shnc_q1":-0.07686941964285714,"shnc_q2":-0.14825422365245375,"shnc_q3":0.19580735520014458,"shnc_w2":-0.049279404927940494,"shnc_w4":-0.07205735547690353,"shnc_w8":-0.0825893858507918,"shnc_w12":0.05374349461534498,"shnc_d60":0.04292873461566807,"shnc_d90":0.011110317233495284,"shnc_y1":0.2859154929577465,"shnc_d10":-0.01565054081313254,"shnc_d20":-0.06516712907913859,"shnc_d30":-0.16831712262349036,"shnc_y2":0.5627519187234278},"ple":{"stockId":2873,"type":"ple","ps":41716800,"ps_mc":405070128.00000006,"ps_shbt10sh_r":0.4474645723767959,"ps_sc_r":0.1709,"pc":9,"last_data_date":"2026-05-07T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":281.52904835438545,"d_pe_ttm":424.73756048024376,"pb":1.8815379093132574,"pb_wo_gw":1.8908214421236618,"dyr":0.0030895983522142116,"mc":2370247956.26,"mc_om":2370247956.26,"sp":9.71,"spc":-0.0082,"ta":61995867,"to_r":0.026482896605501523,"cmc":2327395221,"ecmc":1655061877.65,"ecmc_psh":58477,"shn":28303},"staticDividendYieldRatio":0.0030895983522142116},"shareholdersEquityChangeData":[{"_id":"698e31b9ea2be8396a940e89","stockId":2873,"source":"cn_info","shareholderName":"上海新天智药生物技术有限公司","declarationDate":"2026-01-14T16:00:00.000Z","date":"2026-01-12T16:00:00.000Z","changeQuantity":-1376500,"sharesChangeRatio":0.00564,"priceLimit":"8.93","priceFloor":8.93,"priceCeiling":8.93,"averagePrice":8.93,"stock":{"_id":2873,"stockCode":"002873","exchange":"sz","market":"a","stockType":"company","followedNum":221,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2873,"memoNum":3,"currency":"CNY","name":"新天药业","isFollowed":false}},{"_id":"696bedb76debffe560e761c1","stockId":2873,"source":"cn_info","shareholderName":"上海新天智药生物技术有限公司","declarationDate":"2025-12-22T16:00:00.000Z","date":"2025-12-17T16:00:00.000Z","changeQuantity":-2190500,"sharesChangeRatio":0.00897,"priceLimit":"9.14","sharesHeldAfterChange":0.28918,"quantityHeldAfterChange":70589266,"priceFloor":9.14,"priceCeiling":9.14,"averagePrice":9.14,"stock":{"_id":2873,"stockCode":"002873","exchange":"sz","market":"a","stockType":"company","followedNum":221,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2873,"memoNum":3,"currency":"CNY","name":"新天药业","isFollowed":false}},{"_id":"694d9832ce812f0edc3f32a0","stockId":2873,"source":"cn_info","shareholderName":"上海新天智药生物技术有限公司","declarationDate":"2025-11-27T16:00:00.000Z","date":"2025-11-25T16:00:00.000Z","changeQuantity":-1133000,"sharesChangeRatio":0.00464,"priceLimit":"9.60","priceFloor":9.6,"priceCeiling":9.6,"averagePrice":9.6,"stock":{"_id":2873,"stockCode":"002873","exchange":"sz","market":"a","stockType":"company","followedNum":221,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2873,"memoNum":3,"currency":"CNY","name":"新天药业","isFollowed":false}},{"_id":"693b23632102b55328f5e84c","stockId":2873,"source":"cn_info","shareholderName":"上海新天智药生物技术有限公司","declarationDate":"2025-11-13T16:00:00.000Z","date":"2025-11-11T16:00:00.000Z","changeQuantity":-800000,"sharesChangeRatio":0.00328,"priceLimit":"11.29","sharesHeldAfterChange":0.30596,"quantityHeldAfterChange":74685566,"priceFloor":11.29,"priceCeiling":11.29,"averagePrice":11.29,"stock":{"_id":2873,"stockCode":"002873","exchange":"sz","market":"a","stockType":"company","followedNum":221,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2873,"memoNum":3,"currency":"CNY","name":"新天药业","isFollowed":false}},{"_id":"6893b17f14c245538db59852","stockId":2873,"source":"cn_info","shareholderName":"上海新天智药生物技术有限公司","declarationDate":"2025-07-16T16:00:00.000Z","date":"2025-07-06T16:00:00.000Z","changeQuantity":-2278100,"sharesChangeRatio":0.00933,"priceLimit":"8.46","sharesHeldAfterChange":0.30924,"quantityHeldAfterChange":75485566,"priceFloor":8.46,"priceCeiling":8.46,"averagePrice":8.46,"stock":{"_id":2873,"stockCode":"002873","exchange":"sz","market":"a","stockType":"company","followedNum":221,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2873,"memoNum":3,"currency":"CNY","name":"新天药业","isFollowed":false}},{"_id":"6865f9a2b9bea94b61789a0b","stockId":2873,"source":"cn_info","shareholderName":"贵阳新天生物技术开发有限公司","declarationDate":"2023-07-11T16:00:00.000Z","date":"2023-07-10T16:00:00.000Z","changeQuantity":-2423500,"sharesChangeRatio":0.01046,"priceLimit":"11.53","sharesHeldAfterChange":0.3355,"quantityHeldAfterChange":77763666,"priceFloor":11.53,"priceCeiling":11.53,"averagePrice":11.53,"stock":{"_id":2873,"stockCode":"002873","exchange":"sz","market":"a","stockType":"company","followedNum":221,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2873,"memoNum":3,"currency":"CNY","name":"新天药业","isFollowed":false}}],"priceMetricsList":[{"stockId":2873,"date":"2026-05-14T16:00:00.000Z","sp":9.71},{"date":"2026-05-13T16:00:00.000Z","stockId":2873,"sp":9.79},{"stockId":2873,"date":"2026-05-12T16:00:00.000Z","sp":9.92},{"date":"2026-05-11T16:00:00.000Z","stockId":2873,"sp":9.91},{"stockId":2873,"date":"2026-05-10T16:00:00.000Z","sp":10.17},{"stockId":2873,"date":"2026-05-07T16:00:00.000Z","sp":10.07},{"date":"2026-05-06T16:00:00.000Z","stockId":2873,"sp":9.95},{"date":"2026-05-05T16:00:00.000Z","stockId":2873,"sp":10},{"date":"2026-04-29T16:00:00.000Z","stockId":2873,"sp":10.1},{"date":"2026-04-28T16:00:00.000Z","stockId":2873,"sp":9.82},{"date":"2026-04-27T16:00:00.000Z","stockId":2873,"sp":9.68},{"stockId":2873,"date":"2026-04-26T16:00:00.000Z","sp":9.59},{"date":"2026-04-23T16:00:00.000Z","stockId":2873,"sp":9.43},{"stockId":2873,"date":"2026-04-22T16:00:00.000Z","sp":9.36},{"stockId":2873,"date":"2026-04-21T16:00:00.000Z","sp":9.52},{"date":"2026-04-20T16:00:00.000Z","stockId":2873,"sp":9.56},{"date":"2026-04-19T16:00:00.000Z","stockId":2873,"sp":9.68},{"date":"2026-04-16T16:00:00.000Z","stockId":2873,"sp":9.63},{"stockId":2873,"date":"2026-04-15T16:00:00.000Z","sp":9.89},{"date":"2026-04-14T16:00:00.000Z","stockId":2873,"sp":10},{"stockId":2873,"date":"2026-04-13T16:00:00.000Z","sp":9.84},{"date":"2026-04-12T16:00:00.000Z","stockId":2873,"sp":9.86},{"date":"2026-04-09T16:00:00.000Z","stockId":2873,"sp":9.92},{"date":"2026-04-08T16:00:00.000Z","stockId":2873,"sp":10.8},{"date":"2026-04-07T16:00:00.000Z","stockId":2873,"sp":11.32},{"stockId":2873,"date":"2026-04-06T16:00:00.000Z","sp":11.9},{"stockId":2873,"date":"2026-04-02T16:00:00.000Z","sp":10.82},{"date":"2026-04-01T16:00:00.000Z","stockId":2873,"sp":10.43},{"date":"2026-03-31T16:00:00.000Z","stockId":2873,"sp":10.31},{"stockId":2873,"date":"2026-03-30T16:00:00.000Z","sp":10.12},{"date":"2026-03-29T16:00:00.000Z","stockId":2873,"sp":10.15},{"stockId":2873,"date":"2026-03-26T16:00:00.000Z","sp":10.02},{"date":"2026-03-25T16:00:00.000Z","stockId":2873,"sp":9.61},{"stockId":2873,"date":"2026-03-24T16:00:00.000Z","sp":9.75},{"date":"2026-03-23T16:00:00.000Z","stockId":2873,"sp":9.54},{"stockId":2873,"date":"2026-03-22T16:00:00.000Z","sp":8.94},{"stockId":2873,"date":"2026-03-19T16:00:00.000Z","sp":9.76},{"stockId":2873,"date":"2026-03-18T16:00:00.000Z","sp":10.13},{"stockId":2873,"date":"2026-03-17T16:00:00.000Z","sp":10.48},{"date":"2026-03-16T16:00:00.000Z","stockId":2873,"sp":10.22},{"stockId":2873,"date":"2026-03-15T16:00:00.000Z","sp":10.43},{"stockId":2873,"date":"2026-03-12T16:00:00.000Z","sp":10.4},{"stockId":2873,"date":"2026-03-11T16:00:00.000Z","sp":10.38},{"stockId":2873,"date":"2026-03-10T16:00:00.000Z","sp":10.5},{"date":"2026-03-09T16:00:00.000Z","stockId":2873,"sp":10.57},{"stockId":2873,"date":"2026-03-08T16:00:00.000Z","sp":10.32},{"date":"2026-03-05T16:00:00.000Z","stockId":2873,"sp":10.42},{"stockId":2873,"date":"2026-03-04T16:00:00.000Z","sp":10.05},{"stockId":2873,"date":"2026-03-03T16:00:00.000Z","sp":9.93},{"stockId":2873,"date":"2026-03-02T16:00:00.000Z","sp":10.02},{"stockId":2873,"date":"2026-03-01T16:00:00.000Z","sp":10.33},{"stockId":2873,"date":"2026-02-26T16:00:00.000Z","sp":10.59},{"stockId":2873,"date":"2026-02-25T16:00:00.000Z","sp":10.56},{"date":"2026-02-24T16:00:00.000Z","stockId":2873,"sp":10.67},{"date":"2026-02-23T16:00:00.000Z","stockId":2873,"sp":10.65},{"date":"2026-02-12T16:00:00.000Z","stockId":2873,"sp":10.51},{"date":"2026-02-11T16:00:00.000Z","stockId":2873,"sp":10.46},{"stockId":2873,"date":"2026-02-10T16:00:00.000Z","sp":10.6},{"date":"2026-02-09T16:00:00.000Z","stockId":2873,"sp":10.61},{"date":"2026-02-08T16:00:00.000Z","stockId":2873,"sp":10.51},{"date":"2026-02-05T16:00:00.000Z","stockId":2873,"sp":10.53},{"date":"2026-02-04T16:00:00.000Z","stockId":2873,"sp":10.47},{"stockId":2873,"date":"2026-02-03T16:00:00.000Z","sp":10.45},{"stockId":2873,"date":"2026-02-02T16:00:00.000Z","sp":10.38},{"date":"2026-02-01T16:00:00.000Z","stockId":2873,"sp":10.17},{"stockId":2873,"date":"2026-01-29T16:00:00.000Z","sp":10.25},{"date":"2026-01-28T16:00:00.000Z","stockId":2873,"sp":10.12},{"stockId":2873,"date":"2026-01-27T16:00:00.000Z","sp":10.24},{"date":"2026-01-26T16:00:00.000Z","stockId":2873,"sp":10.53},{"stockId":2873,"date":"2026-01-25T16:00:00.000Z","sp":10.7},{"date":"2026-01-22T16:00:00.000Z","stockId":2873,"sp":10.61},{"date":"2026-01-21T16:00:00.000Z","stockId":2873,"sp":10.49},{"stockId":2873,"date":"2026-01-20T16:00:00.000Z","sp":10.44},{"date":"2026-01-19T16:00:00.000Z","stockId":2873,"sp":10.41},{"date":"2026-01-18T16:00:00.000Z","stockId":2873,"sp":10.41},{"stockId":2873,"date":"2026-01-15T16:00:00.000Z","sp":10.2},{"date":"2026-01-14T16:00:00.000Z","stockId":2873,"sp":10.25},{"stockId":2873,"date":"2026-01-13T16:00:00.000Z","sp":10.32},{"stockId":2873,"date":"2026-01-12T16:00:00.000Z","sp":10.34},{"date":"2026-01-11T16:00:00.000Z","stockId":2873,"sp":10.29},{"date":"2026-01-08T16:00:00.000Z","stockId":2873,"sp":10.27},{"date":"2026-01-07T16:00:00.000Z","stockId":2873,"sp":10.17},{"date":"2026-01-06T16:00:00.000Z","stockId":2873,"sp":10},{"date":"2026-01-05T16:00:00.000Z","stockId":2873,"sp":10.11},{"date":"2026-01-04T16:00:00.000Z","stockId":2873,"sp":10.13},{"date":"2025-12-30T16:00:00.000Z","stockId":2873,"sp":9.92},{"date":"2025-12-29T16:00:00.000Z","stockId":2873,"sp":9.94},{"date":"2025-12-28T16:00:00.000Z","stockId":2873,"sp":10.02},{"date":"2025-12-25T16:00:00.000Z","stockId":2873,"sp":10.05},{"date":"2025-12-24T16:00:00.000Z","stockId":2873,"sp":10.12},{"date":"2025-12-23T16:00:00.000Z","stockId":2873,"sp":10.06},{"date":"2025-12-22T16:00:00.000Z","stockId":2873,"sp":10.04},{"date":"2025-12-21T16:00:00.000Z","stockId":2873,"sp":10.13},{"date":"2025-12-18T16:00:00.000Z","stockId":2873,"sp":10.19},{"date":"2025-12-17T16:00:00.000Z","stockId":2873,"sp":10.11},{"date":"2025-12-16T16:00:00.000Z","stockId":2873,"sp":9.76},{"date":"2025-12-15T16:00:00.000Z","stockId":2873,"sp":9.73},{"date":"2025-12-14T16:00:00.000Z","stockId":2873,"sp":9.95},{"date":"2025-12-11T16:00:00.000Z","stockId":2873,"sp":9.96},{"date":"2025-12-10T16:00:00.000Z","stockId":2873,"sp":10.04},{"date":"2025-12-09T16:00:00.000Z","stockId":2873,"sp":10.27},{"date":"2025-12-08T16:00:00.000Z","stockId":2873,"sp":10.41},{"date":"2025-12-07T16:00:00.000Z","stockId":2873,"sp":10.56},{"date":"2025-12-04T16:00:00.000Z","stockId":2873,"sp":10.5},{"date":"2025-12-03T16:00:00.000Z","stockId":2873,"sp":10.53},{"date":"2025-12-02T16:00:00.000Z","stockId":2873,"sp":10.65},{"date":"2025-12-01T16:00:00.000Z","stockId":2873,"sp":10.64},{"date":"2025-11-30T16:00:00.000Z","stockId":2873,"sp":10.72},{"date":"2025-11-27T16:00:00.000Z","stockId":2873,"sp":10.72},{"date":"2025-11-26T16:00:00.000Z","stockId":2873,"sp":10.77},{"date":"2025-11-25T16:00:00.000Z","stockId":2873,"sp":10.76},{"date":"2025-11-24T16:00:00.000Z","stockId":2873,"sp":10.8},{"date":"2025-11-23T16:00:00.000Z","stockId":2873,"sp":10.56},{"date":"2025-11-20T16:00:00.000Z","stockId":2873,"sp":10.37},{"date":"2025-11-19T16:00:00.000Z","stockId":2873,"sp":10.95},{"date":"2025-11-18T16:00:00.000Z","stockId":2873,"sp":10.97},{"date":"2025-11-17T16:00:00.000Z","stockId":2873,"sp":11.24},{"date":"2025-11-16T16:00:00.000Z","stockId":2873,"sp":11.42},{"date":"2025-11-13T16:00:00.000Z","stockId":2873,"sp":11.52},{"date":"2025-11-12T16:00:00.000Z","stockId":2873,"sp":11.37},{"date":"2025-11-11T16:00:00.000Z","stockId":2873,"sp":11.3},{"date":"2025-11-10T16:00:00.000Z","stockId":2873,"sp":11.26},{"date":"2025-11-09T16:00:00.000Z","stockId":2873,"sp":11.1},{"date":"2025-11-06T16:00:00.000Z","stockId":2873,"sp":10.97},{"date":"2025-11-05T16:00:00.000Z","stockId":2873,"sp":10.93},{"date":"2025-11-04T16:00:00.000Z","stockId":2873,"sp":11.02},{"date":"2025-11-03T16:00:00.000Z","stockId":2873,"sp":10.94},{"date":"2025-11-02T16:00:00.000Z","stockId":2873,"sp":11.03},{"date":"2025-10-30T16:00:00.000Z","stockId":2873,"sp":10.86},{"date":"2025-10-29T16:00:00.000Z","stockId":2873,"sp":10.49},{"date":"2025-10-28T16:00:00.000Z","stockId":2873,"sp":10.62},{"date":"2025-10-27T16:00:00.000Z","stockId":2873,"sp":10.7},{"date":"2025-10-26T16:00:00.000Z","stockId":2873,"sp":10.8},{"date":"2025-10-23T16:00:00.000Z","stockId":2873,"sp":10.75},{"date":"2025-10-22T16:00:00.000Z","stockId":2873,"sp":10.81},{"date":"2025-10-21T16:00:00.000Z","stockId":2873,"sp":10.83},{"date":"2025-10-20T16:00:00.000Z","stockId":2873,"sp":10.74},{"date":"2025-10-19T16:00:00.000Z","stockId":2873,"sp":10.83},{"date":"2025-10-16T16:00:00.000Z","stockId":2873,"sp":10.63},{"date":"2025-10-15T16:00:00.000Z","stockId":2873,"sp":10.77},{"date":"2025-10-14T16:00:00.000Z","stockId":2873,"sp":10.92},{"date":"2025-10-13T16:00:00.000Z","stockId":2873,"sp":10.53},{"date":"2025-10-12T16:00:00.000Z","stockId":2873,"sp":10.59},{"date":"2025-10-09T16:00:00.000Z","stockId":2873,"sp":10.58},{"date":"2025-10-08T16:00:00.000Z","stockId":2873,"sp":10.55},{"date":"2025-09-29T16:00:00.000Z","stockId":2873,"sp":10.69},{"date":"2025-09-28T16:00:00.000Z","stockId":2873,"sp":10.77},{"date":"2025-09-25T16:00:00.000Z","stockId":2873,"sp":10.62},{"date":"2025-09-24T16:00:00.000Z","stockId":2873,"sp":10.71},{"date":"2025-09-23T16:00:00.000Z","stockId":2873,"sp":10.91},{"date":"2025-09-22T16:00:00.000Z","stockId":2873,"sp":10.76},{"date":"2025-09-21T16:00:00.000Z","stockId":2873,"sp":10.95},{"date":"2025-09-18T16:00:00.000Z","stockId":2873,"sp":10.92},{"date":"2025-09-17T16:00:00.000Z","stockId":2873,"sp":11.17},{"date":"2025-09-16T16:00:00.000Z","stockId":2873,"sp":11.42},{"date":"2025-09-15T16:00:00.000Z","stockId":2873,"sp":11.65},{"date":"2025-09-14T16:00:00.000Z","stockId":2873,"sp":11.55},{"date":"2025-09-11T16:00:00.000Z","stockId":2873,"sp":11.68},{"date":"2025-09-10T16:00:00.000Z","stockId":2873,"sp":11.58},{"date":"2025-09-09T16:00:00.000Z","stockId":2873,"sp":11.45},{"date":"2025-09-08T16:00:00.000Z","stockId":2873,"sp":11.39},{"date":"2025-09-07T16:00:00.000Z","stockId":2873,"sp":11.84},{"date":"2025-09-04T16:00:00.000Z","stockId":2873,"sp":11.69},{"date":"2025-09-03T16:00:00.000Z","stockId":2873,"sp":11.55},{"date":"2025-09-02T16:00:00.000Z","stockId":2873,"sp":11.53},{"date":"2025-09-01T16:00:00.000Z","stockId":2873,"sp":12.23},{"date":"2025-08-31T16:00:00.000Z","stockId":2873,"sp":12.15},{"date":"2025-08-28T16:00:00.000Z","stockId":2873,"sp":12.02},{"date":"2025-08-27T16:00:00.000Z","stockId":2873,"sp":12},{"date":"2025-08-26T16:00:00.000Z","stockId":2873,"sp":12.6},{"date":"2025-08-25T16:00:00.000Z","stockId":2873,"sp":12.81},{"date":"2025-08-24T16:00:00.000Z","stockId":2873,"sp":13.31},{"date":"2025-08-21T16:00:00.000Z","stockId":2873,"sp":12.55},{"date":"2025-08-20T16:00:00.000Z","stockId":2873,"sp":12.83},{"date":"2025-08-19T16:00:00.000Z","stockId":2873,"sp":13.67},{"date":"2025-08-18T16:00:00.000Z","stockId":2873,"sp":15.19},{"date":"2025-08-17T16:00:00.000Z","stockId":2873,"sp":13.81},{"date":"2025-08-14T16:00:00.000Z","stockId":2873,"sp":12.55},{"date":"2025-08-13T16:00:00.000Z","stockId":2873,"sp":11.41},{"date":"2025-08-12T16:00:00.000Z","stockId":2873,"sp":11.28},{"date":"2025-08-11T16:00:00.000Z","stockId":2873,"sp":11.49},{"date":"2025-08-10T16:00:00.000Z","stockId":2873,"sp":11.68},{"date":"2025-08-07T16:00:00.000Z","stockId":2873,"sp":11},{"date":"2025-08-06T16:00:00.000Z","stockId":2873,"sp":10.6},{"date":"2025-08-05T16:00:00.000Z","stockId":2873,"sp":10.95},{"date":"2025-08-04T16:00:00.000Z","stockId":2873,"sp":11.77},{"date":"2025-08-03T16:00:00.000Z","stockId":2873,"sp":12.3},{"date":"2025-07-31T16:00:00.000Z","stockId":2873,"sp":11.96},{"date":"2025-07-30T16:00:00.000Z","stockId":2873,"sp":10.87},{"date":"2025-07-29T16:00:00.000Z","stockId":2873,"sp":10.99},{"date":"2025-07-28T16:00:00.000Z","stockId":2873,"sp":11.12},{"date":"2025-07-27T16:00:00.000Z","stockId":2873,"sp":10.97},{"date":"2025-07-24T16:00:00.000Z","stockId":2873,"sp":10.58},{"date":"2025-07-23T16:00:00.000Z","stockId":2873,"sp":10.67},{"date":"2025-07-22T16:00:00.000Z","stockId":2873,"sp":10.76},{"date":"2025-07-21T16:00:00.000Z","stockId":2873,"sp":10.77},{"date":"2025-07-20T16:00:00.000Z","stockId":2873,"sp":10.9},{"date":"2025-07-17T16:00:00.000Z","stockId":2873,"sp":10.44},{"date":"2025-07-16T16:00:00.000Z","stockId":2873,"sp":10.39},{"date":"2025-07-15T16:00:00.000Z","stockId":2873,"sp":10.21},{"date":"2025-07-14T16:00:00.000Z","stockId":2873,"sp":10.13},{"date":"2025-07-13T16:00:00.000Z","stockId":2873,"sp":10.51},{"date":"2025-07-10T16:00:00.000Z","stockId":2873,"sp":9.81},{"date":"2025-07-09T16:00:00.000Z","stockId":2873,"sp":9.81},{"date":"2025-07-08T16:00:00.000Z","stockId":2873,"sp":9.64},{"date":"2025-07-07T16:00:00.000Z","stockId":2873,"sp":9.66},{"date":"2025-07-06T16:00:00.000Z","stockId":2873,"sp":9.63},{"date":"2025-07-03T16:00:00.000Z","stockId":2873,"sp":9.68},{"date":"2025-07-02T16:00:00.000Z","stockId":2873,"sp":9.82},{"date":"2025-07-01T16:00:00.000Z","stockId":2873,"sp":9.51},{"date":"2025-06-30T16:00:00.000Z","stockId":2873,"sp":9.59},{"date":"2025-06-29T16:00:00.000Z","stockId":2873,"sp":9.34},{"date":"2025-06-26T16:00:00.000Z","stockId":2873,"sp":9.25},{"date":"2025-06-25T16:00:00.000Z","stockId":2873,"sp":9.19},{"date":"2025-06-24T16:00:00.000Z","stockId":2873,"sp":9.31},{"date":"2025-06-23T16:00:00.000Z","stockId":2873,"sp":9.37},{"date":"2025-06-22T16:00:00.000Z","stockId":2873,"sp":9.16},{"date":"2025-06-19T16:00:00.000Z","stockId":2873,"sp":9.05},{"date":"2025-06-18T16:00:00.000Z","stockId":2873,"sp":8.99},{"date":"2025-06-17T16:00:00.000Z","stockId":2873,"sp":9.35},{"date":"2025-06-16T16:00:00.000Z","stockId":2873,"sp":9.6},{"date":"2025-06-15T16:00:00.000Z","stockId":2873,"sp":9.73},{"date":"2025-06-12T16:00:00.000Z","stockId":2873,"sp":9.8},{"date":"2025-06-11T16:00:00.000Z","stockId":2873,"sp":10.2},{"date":"2025-06-10T16:00:00.000Z","stockId":2873,"sp":10.09},{"date":"2025-06-09T16:00:00.000Z","stockId":2873,"sp":9.77},{"date":"2025-06-08T16:00:00.000Z","stockId":2873,"sp":9.76},{"date":"2025-06-05T16:00:00.000Z","stockId":2873,"sp":9.38},{"date":"2025-06-04T16:00:00.000Z","stockId":2873,"sp":9.27},{"date":"2025-06-03T16:00:00.000Z","stockId":2873,"sp":9.47},{"date":"2025-06-02T16:00:00.000Z","stockId":2873,"sp":9.44},{"date":"2025-05-29T16:00:00.000Z","stockId":2873,"sp":9.07},{"date":"2025-05-28T16:00:00.000Z","stockId":2873,"sp":9},{"date":"2025-05-27T16:00:00.000Z","stockId":2873,"sp":8.88},{"date":"2025-05-26T16:00:00.000Z","stockId":2873,"sp":9.07},{"date":"2025-05-25T16:00:00.000Z","stockId":2873,"sp":9.02},{"date":"2025-05-22T16:00:00.000Z","stockId":2873,"sp":9.06},{"date":"2025-05-21T16:00:00.000Z","stockId":2873,"sp":9.07},{"date":"2025-05-20T16:00:00.000Z","stockId":2873,"sp":9.19},{"date":"2025-05-19T16:00:00.000Z","stockId":2873,"sp":9.31},{"date":"2025-05-18T16:00:00.000Z","stockId":2873,"sp":9.13},{"date":"2025-05-15T16:00:00.000Z","stockId":2873,"sp":9.07},{"date":"2025-05-14T16:00:00.000Z","stockId":2873,"sp":8.95},{"date":"2025-05-13T16:00:00.000Z","stockId":2873,"sp":8.87},{"date":"2025-05-12T16:00:00.000Z","stockId":2873,"sp":8.93},{"date":"2025-05-11T16:00:00.000Z","stockId":2873,"sp":8.92},{"date":"2025-05-08T16:00:00.000Z","stockId":2873,"sp":8.93},{"date":"2025-05-07T16:00:00.000Z","stockId":2873,"sp":9.01},{"date":"2025-05-06T16:00:00.000Z","stockId":2873,"sp":8.89},{"date":"2025-05-05T16:00:00.000Z","stockId":2873,"sp":8.85},{"date":"2025-04-29T16:00:00.000Z","stockId":2873,"sp":8.67},{"date":"2025-04-28T16:00:00.000Z","stockId":2873,"sp":8.62},{"date":"2025-04-27T16:00:00.000Z","stockId":2873,"sp":8.45},{"date":"2025-04-24T16:00:00.000Z","stockId":2873,"sp":8.52},{"date":"2025-04-23T16:00:00.000Z","stockId":2873,"sp":8.8},{"date":"2025-04-22T16:00:00.000Z","stockId":2873,"sp":8.8},{"date":"2025-04-21T16:00:00.000Z","stockId":2873,"sp":8.86},{"date":"2025-04-20T16:00:00.000Z","stockId":2873,"sp":8.72},{"date":"2025-04-17T16:00:00.000Z","stockId":2873,"sp":8.6},{"date":"2025-04-16T16:00:00.000Z","stockId":2873,"sp":8.57},{"date":"2025-04-15T16:00:00.000Z","stockId":2873,"sp":8.46},{"date":"2025-04-14T16:00:00.000Z","stockId":2873,"sp":8.65},{"date":"2025-04-13T16:00:00.000Z","stockId":2873,"sp":8.59},{"date":"2025-04-10T16:00:00.000Z","stockId":2873,"sp":8.38},{"date":"2025-04-09T16:00:00.000Z","stockId":2873,"sp":8.42},{"date":"2025-04-08T16:00:00.000Z","stockId":2873,"sp":8.12},{"date":"2025-04-07T16:00:00.000Z","stockId":2873,"sp":8.04},{"date":"2025-04-06T16:00:00.000Z","stockId":2873,"sp":8.52},{"date":"2025-04-02T16:00:00.000Z","stockId":2873,"sp":9.47},{"date":"2025-04-01T16:00:00.000Z","stockId":2873,"sp":9.63},{"date":"2025-03-31T16:00:00.000Z","stockId":2873,"sp":9.78},{"date":"2025-03-30T16:00:00.000Z","stockId":2873,"sp":9.37},{"date":"2025-03-27T16:00:00.000Z","stockId":2873,"sp":9.56},{"date":"2025-03-26T16:00:00.000Z","stockId":2873,"sp":9.78},{"date":"2025-03-25T16:00:00.000Z","stockId":2873,"sp":9.61},{"date":"2025-03-24T16:00:00.000Z","stockId":2873,"sp":9.63},{"date":"2025-03-23T16:00:00.000Z","stockId":2873,"sp":9.67},{"date":"2025-03-20T16:00:00.000Z","stockId":2873,"sp":9.92},{"date":"2025-03-19T16:00:00.000Z","stockId":2873,"sp":10.11},{"date":"2025-03-18T16:00:00.000Z","stockId":2873,"sp":10.05},{"date":"2025-03-17T16:00:00.000Z","stockId":2873,"sp":9.94},{"date":"2025-03-16T16:00:00.000Z","stockId":2873,"sp":9.94},{"date":"2025-03-13T16:00:00.000Z","stockId":2873,"sp":9.9},{"date":"2025-03-12T16:00:00.000Z","stockId":2873,"sp":9.71},{"date":"2025-03-11T16:00:00.000Z","stockId":2873,"sp":9.8},{"date":"2025-03-10T16:00:00.000Z","stockId":2873,"sp":9.83},{"date":"2025-03-09T16:00:00.000Z","stockId":2873,"sp":9.82},{"date":"2025-03-06T16:00:00.000Z","stockId":2873,"sp":9.74},{"date":"2025-03-05T16:00:00.000Z","stockId":2873,"sp":9.83},{"date":"2025-03-04T16:00:00.000Z","stockId":2873,"sp":9.82},{"date":"2025-03-03T16:00:00.000Z","stockId":2873,"sp":9.89},{"date":"2025-03-02T16:00:00.000Z","stockId":2873,"sp":9.7},{"date":"2025-02-27T16:00:00.000Z","stockId":2873,"sp":9.52},{"date":"2025-02-26T16:00:00.000Z","stockId":2873,"sp":9.79},{"date":"2025-02-25T16:00:00.000Z","stockId":2873,"sp":9.8},{"date":"2025-02-24T16:00:00.000Z","stockId":2873,"sp":9.71},{"date":"2025-02-23T16:00:00.000Z","stockId":2873,"sp":9.85},{"date":"2025-02-20T16:00:00.000Z","stockId":2873,"sp":9.71},{"date":"2025-02-19T16:00:00.000Z","stockId":2873,"sp":9.7},{"date":"2025-02-18T16:00:00.000Z","stockId":2873,"sp":9.64},{"date":"2025-02-17T16:00:00.000Z","stockId":2873,"sp":9.39},{"date":"2025-02-16T16:00:00.000Z","stockId":2873,"sp":9.69},{"date":"2025-02-13T16:00:00.000Z","stockId":2873,"sp":9.6},{"date":"2025-02-12T16:00:00.000Z","stockId":2873,"sp":9.55},{"date":"2025-02-11T16:00:00.000Z","stockId":2873,"sp":9.63},{"date":"2025-02-10T16:00:00.000Z","stockId":2873,"sp":9.61},{"date":"2025-02-09T16:00:00.000Z","stockId":2873,"sp":9.74},{"date":"2025-02-06T16:00:00.000Z","stockId":2873,"sp":9.57},{"date":"2025-02-05T16:00:00.000Z","stockId":2873,"sp":9.49},{"date":"2025-02-04T16:00:00.000Z","stockId":2873,"sp":9.45},{"date":"2025-01-26T16:00:00.000Z","stockId":2873,"sp":9.28},{"date":"2025-01-23T16:00:00.000Z","stockId":2873,"sp":9.22},{"date":"2025-01-22T16:00:00.000Z","stockId":2873,"sp":9.21},{"date":"2025-01-21T16:00:00.000Z","stockId":2873,"sp":9.19},{"date":"2025-01-20T16:00:00.000Z","stockId":2873,"sp":9.31},{"date":"2025-01-19T16:00:00.000Z","stockId":2873,"sp":9.38},{"date":"2025-01-16T16:00:00.000Z","stockId":2873,"sp":9.3},{"date":"2025-01-15T16:00:00.000Z","stockId":2873,"sp":9.24},{"date":"2025-01-14T16:00:00.000Z","stockId":2873,"sp":9.16},{"date":"2025-01-13T16:00:00.000Z","stockId":2873,"sp":9.22},{"date":"2025-01-12T16:00:00.000Z","stockId":2873,"sp":8.93},{"date":"2025-01-09T16:00:00.000Z","stockId":2873,"sp":8.82},{"date":"2025-01-08T16:00:00.000Z","stockId":2873,"sp":9.15},{"date":"2025-01-07T16:00:00.000Z","stockId":2873,"sp":9.25},{"date":"2025-01-06T16:00:00.000Z","stockId":2873,"sp":9.18},{"date":"2025-01-05T16:00:00.000Z","stockId":2873,"sp":9.48},{"date":"2025-01-02T16:00:00.000Z","stockId":2873,"sp":9.03},{"date":"2025-01-01T16:00:00.000Z","stockId":2873,"sp":9.27},{"date":"2024-12-30T16:00:00.000Z","stockId":2873,"sp":9.47},{"date":"2024-12-29T16:00:00.000Z","stockId":2873,"sp":9.68},{"date":"2024-12-26T16:00:00.000Z","stockId":2873,"sp":9.84},{"date":"2024-12-25T16:00:00.000Z","stockId":2873,"sp":9.66},{"date":"2024-12-24T16:00:00.000Z","stockId":2873,"sp":9.57},{"date":"2024-12-23T16:00:00.000Z","stockId":2873,"sp":9.85},{"date":"2024-12-22T16:00:00.000Z","stockId":2873,"sp":9.79},{"date":"2024-12-19T16:00:00.000Z","stockId":2873,"sp":10.35},{"date":"2024-12-18T16:00:00.000Z","stockId":2873,"sp":10.25},{"date":"2024-12-17T16:00:00.000Z","stockId":2873,"sp":10.21},{"date":"2024-12-16T16:00:00.000Z","stockId":2873,"sp":10.27},{"date":"2024-12-15T16:00:00.000Z","stockId":2873,"sp":10.94},{"date":"2024-12-12T16:00:00.000Z","stockId":2873,"sp":11.05},{"date":"2024-12-11T16:00:00.000Z","stockId":2873,"sp":10.86},{"date":"2024-12-10T16:00:00.000Z","stockId":2873,"sp":10.59},{"date":"2024-12-09T16:00:00.000Z","stockId":2873,"sp":10.47},{"date":"2024-12-08T16:00:00.000Z","stockId":2873,"sp":10.46},{"date":"2024-12-05T16:00:00.000Z","stockId":2873,"sp":10.57},{"date":"2024-12-04T16:00:00.000Z","stockId":2873,"sp":10.26},{"date":"2024-12-03T16:00:00.000Z","stockId":2873,"sp":10.31},{"date":"2024-12-02T16:00:00.000Z","stockId":2873,"sp":10.35},{"date":"2024-12-01T16:00:00.000Z","stockId":2873,"sp":10.41},{"date":"2024-11-28T16:00:00.000Z","stockId":2873,"sp":10.35},{"date":"2024-11-27T16:00:00.000Z","stockId":2873,"sp":10.38},{"date":"2024-11-26T16:00:00.000Z","stockId":2873,"sp":10.3},{"date":"2024-11-25T16:00:00.000Z","stockId":2873,"sp":10.24},{"date":"2024-11-24T16:00:00.000Z","stockId":2873,"sp":10.23},{"date":"2024-11-21T16:00:00.000Z","stockId":2873,"sp":9.95},{"date":"2024-11-20T16:00:00.000Z","stockId":2873,"sp":10.68},{"date":"2024-11-19T16:00:00.000Z","stockId":2873,"sp":10.37},{"date":"2024-11-18T16:00:00.000Z","stockId":2873,"sp":10.01},{"date":"2024-11-17T16:00:00.000Z","stockId":2873,"sp":9.88},{"date":"2024-11-14T16:00:00.000Z","stockId":2873,"sp":10.09},{"date":"2024-11-13T16:00:00.000Z","stockId":2873,"sp":10.51},{"date":"2024-11-12T16:00:00.000Z","stockId":2873,"sp":10.84},{"date":"2024-11-11T16:00:00.000Z","stockId":2873,"sp":11.12},{"date":"2024-11-10T16:00:00.000Z","stockId":2873,"sp":11.25},{"date":"2024-11-07T16:00:00.000Z","stockId":2873,"sp":11.19},{"date":"2024-11-06T16:00:00.000Z","stockId":2873,"sp":11.1},{"date":"2024-11-05T16:00:00.000Z","stockId":2873,"sp":10.83},{"date":"2024-11-04T16:00:00.000Z","stockId":2873,"sp":10.92},{"date":"2024-11-03T16:00:00.000Z","stockId":2873,"sp":10.85},{"date":"2024-10-31T16:00:00.000Z","stockId":2873,"sp":10.75},{"date":"2024-10-30T16:00:00.000Z","stockId":2873,"sp":11.31},{"date":"2024-10-29T16:00:00.000Z","stockId":2873,"sp":11.95},{"date":"2024-10-28T16:00:00.000Z","stockId":2873,"sp":11.5},{"date":"2024-10-27T16:00:00.000Z","stockId":2873,"sp":12.49},{"date":"2024-10-24T16:00:00.000Z","stockId":2873,"sp":11.5},{"date":"2024-10-23T16:00:00.000Z","stockId":2873,"sp":10.7},{"date":"2024-10-22T16:00:00.000Z","stockId":2873,"sp":10.21},{"date":"2024-10-21T16:00:00.000Z","stockId":2873,"sp":10.41},{"date":"2024-10-20T16:00:00.000Z","stockId":2873,"sp":9.46},{"date":"2024-10-17T16:00:00.000Z","stockId":2873,"sp":9.45},{"date":"2024-10-16T16:00:00.000Z","stockId":2873,"sp":9.26},{"date":"2024-10-15T16:00:00.000Z","stockId":2873,"sp":9.62},{"date":"2024-10-14T16:00:00.000Z","stockId":2873,"sp":9.09},{"date":"2024-10-13T16:00:00.000Z","stockId":2873,"sp":9.1},{"date":"2024-10-10T16:00:00.000Z","stockId":2873,"sp":9.01},{"date":"2024-10-09T16:00:00.000Z","stockId":2873,"sp":9.31},{"date":"2024-10-08T16:00:00.000Z","stockId":2873,"sp":9.29},{"date":"2024-10-07T16:00:00.000Z","stockId":2873,"sp":10.31},{"date":"2024-09-29T16:00:00.000Z","stockId":2873,"sp":9.93},{"date":"2024-09-26T16:00:00.000Z","stockId":2873,"sp":9.15},{"date":"2024-09-25T16:00:00.000Z","stockId":2873,"sp":8.87},{"date":"2024-09-24T16:00:00.000Z","stockId":2873,"sp":8.18},{"date":"2024-09-23T16:00:00.000Z","stockId":2873,"sp":8.08},{"date":"2024-09-22T16:00:00.000Z","stockId":2873,"sp":7.86},{"date":"2024-09-19T16:00:00.000Z","stockId":2873,"sp":7.86},{"date":"2024-09-18T16:00:00.000Z","stockId":2873,"sp":8.06},{"date":"2024-09-17T16:00:00.000Z","stockId":2873,"sp":7.85},{"date":"2024-09-12T16:00:00.000Z","stockId":2873,"sp":8.35},{"date":"2024-09-11T16:00:00.000Z","stockId":2873,"sp":8.06},{"date":"2024-09-10T16:00:00.000Z","stockId":2873,"sp":7.83},{"date":"2024-09-09T16:00:00.000Z","stockId":2873,"sp":7.85},{"date":"2024-09-08T16:00:00.000Z","stockId":2873,"sp":7.89},{"date":"2024-09-05T16:00:00.000Z","stockId":2873,"sp":7.77},{"date":"2024-09-04T16:00:00.000Z","stockId":2873,"sp":7.96},{"date":"2024-09-03T16:00:00.000Z","stockId":2873,"sp":7.87},{"date":"2024-09-02T16:00:00.000Z","stockId":2873,"sp":7.92},{"date":"2024-09-01T16:00:00.000Z","stockId":2873,"sp":7.86},{"date":"2024-08-29T16:00:00.000Z","stockId":2873,"sp":7.94},{"date":"2024-08-28T16:00:00.000Z","stockId":2873,"sp":7.9},{"date":"2024-08-27T16:00:00.000Z","stockId":2873,"sp":7.74},{"date":"2024-08-26T16:00:00.000Z","stockId":2873,"sp":7.73},{"date":"2024-08-25T16:00:00.000Z","stockId":2873,"sp":7.72},{"date":"2024-08-22T16:00:00.000Z","stockId":2873,"sp":7.58},{"date":"2024-08-21T16:00:00.000Z","stockId":2873,"sp":7.69},{"date":"2024-08-20T16:00:00.000Z","stockId":2873,"sp":7.8},{"date":"2024-08-19T16:00:00.000Z","stockId":2873,"sp":7.96},{"date":"2024-08-18T16:00:00.000Z","stockId":2873,"sp":8.08},{"date":"2024-08-15T16:00:00.000Z","stockId":2873,"sp":8.37},{"date":"2024-08-14T16:00:00.000Z","stockId":2873,"sp":8.34},{"date":"2024-08-13T16:00:00.000Z","stockId":2873,"sp":8.38},{"date":"2024-08-12T16:00:00.000Z","stockId":2873,"sp":8.71},{"date":"2024-08-11T16:00:00.000Z","stockId":2873,"sp":8.99},{"date":"2024-08-08T16:00:00.000Z","stockId":2873,"sp":9.14},{"date":"2024-08-07T16:00:00.000Z","stockId":2873,"sp":10.16},{"date":"2024-08-06T16:00:00.000Z","stockId":2873,"sp":9.36},{"date":"2024-08-05T16:00:00.000Z","stockId":2873,"sp":9.2},{"date":"2024-08-04T16:00:00.000Z","stockId":2873,"sp":8.64},{"date":"2024-08-01T16:00:00.000Z","stockId":2873,"sp":8.34},{"date":"2024-07-31T16:00:00.000Z","stockId":2873,"sp":8.24},{"date":"2024-07-30T16:00:00.000Z","stockId":2873,"sp":8.15},{"date":"2024-07-29T16:00:00.000Z","stockId":2873,"sp":7.69},{"date":"2024-07-28T16:00:00.000Z","stockId":2873,"sp":7.58},{"date":"2024-07-25T16:00:00.000Z","stockId":2873,"sp":8.1},{"date":"2024-07-24T16:00:00.000Z","stockId":2873,"sp":8},{"date":"2024-07-23T16:00:00.000Z","stockId":2873,"sp":7.94},{"date":"2024-07-22T16:00:00.000Z","stockId":2873,"sp":8.16},{"date":"2024-07-21T16:00:00.000Z","stockId":2873,"sp":8.36},{"date":"2024-07-18T16:00:00.000Z","stockId":2873,"sp":8.3},{"date":"2024-07-17T16:00:00.000Z","stockId":2873,"sp":8.24},{"date":"2024-07-16T16:00:00.000Z","stockId":2873,"sp":8.3},{"date":"2024-07-15T16:00:00.000Z","stockId":2873,"sp":8.17},{"date":"2024-07-14T16:00:00.000Z","stockId":2873,"sp":8.23},{"date":"2024-07-11T16:00:00.000Z","stockId":2873,"sp":8.47},{"date":"2024-07-10T16:00:00.000Z","stockId":2873,"sp":8.45},{"date":"2024-07-09T16:00:00.000Z","stockId":2873,"sp":8.1},{"date":"2024-07-08T16:00:00.000Z","stockId":2873,"sp":8.28},{"date":"2024-07-07T16:00:00.000Z","stockId":2873,"sp":8.23},{"date":"2024-07-04T16:00:00.000Z","stockId":2873,"sp":8.53},{"date":"2024-07-03T16:00:00.000Z","stockId":2873,"sp":8.17},{"date":"2024-07-02T16:00:00.000Z","stockId":2873,"sp":8.47},{"date":"2024-07-01T16:00:00.000Z","stockId":2873,"sp":8.57},{"date":"2024-06-30T16:00:00.000Z","stockId":2873,"sp":8.5},{"date":"2024-06-27T16:00:00.000Z","stockId":2873,"sp":8.3},{"date":"2024-06-26T16:00:00.000Z","stockId":2873,"sp":8.33},{"sp":8.59,"stockId":2873,"date":"2024-06-25T16:00:00.000Z"},{"sp":8.3,"stockId":2873,"date":"2024-06-24T16:00:00.000Z"},{"sp":8.23,"stockId":2873,"date":"2024-06-23T16:00:00.000Z"},{"sp":8.69,"stockId":2873,"date":"2024-06-20T16:00:00.000Z"},{"sp":8.58,"stockId":2873,"date":"2024-06-19T16:00:00.000Z"},{"sp":8.85,"stockId":2873,"date":"2024-06-18T16:00:00.000Z"},{"sp":8.91,"stockId":2873,"date":"2024-06-17T16:00:00.000Z"},{"sp":8.91,"stockId":2873,"date":"2024-06-16T16:00:00.000Z"},{"sp":9.11,"stockId":2873,"date":"2024-06-13T16:00:00.000Z"},{"sp":9.08,"stockId":2873,"date":"2024-06-12T16:00:00.000Z"},{"sp":9.16,"stockId":2873,"date":"2024-06-11T16:00:00.000Z"},{"sp":8.95,"stockId":2873,"date":"2024-06-10T16:00:00.000Z"},{"sp":8.95,"stockId":2873,"date":"2024-06-06T16:00:00.000Z"},{"sp":8.79,"stockId":2873,"date":"2024-06-05T16:00:00.000Z"},{"sp":9.12,"stockId":2873,"date":"2024-06-04T16:00:00.000Z"},{"sp":9.37,"stockId":2873,"date":"2024-06-03T16:00:00.000Z"},{"sp":9.5,"stockId":2873,"date":"2024-06-02T16:00:00.000Z"},{"sp":9.75,"stockId":2873,"date":"2024-05-30T16:00:00.000Z"},{"sp":9.66,"stockId":2873,"date":"2024-05-29T16:00:00.000Z"},{"sp":9.8,"stockId":2873,"date":"2024-05-28T16:00:00.000Z"},{"sp":9.91,"stockId":2873,"date":"2024-05-27T16:00:00.000Z"},{"sp":10.16,"stockId":2873,"date":"2024-05-26T16:00:00.000Z"},{"sp":10.16,"stockId":2873,"date":"2024-05-23T16:00:00.000Z"},{"sp":10.23,"stockId":2873,"date":"2024-05-22T16:00:00.000Z"},{"sp":10.78,"stockId":2873,"date":"2024-05-21T16:00:00.000Z"},{"sp":10.9,"stockId":2873,"date":"2024-05-20T16:00:00.000Z"},{"sp":11.05,"stockId":2873,"date":"2024-05-19T16:00:00.000Z"},{"sp":11.39,"stockId":2873,"date":"2024-05-16T16:00:00.000Z"},{"sp":11.59,"stockId":2873,"date":"2024-05-15T16:00:00.000Z"},{"sp":11.77,"stockId":2873,"date":"2024-05-14T16:00:00.000Z"},{"sp":11.97,"stockId":2873,"date":"2024-05-13T16:00:00.000Z"},{"sp":11.81,"stockId":2873,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2873,"sp":12.02},{"date":"2024-05-08T16:00:00.000Z","stockId":2873,"sp":12.25},{"date":"2024-05-07T16:00:00.000Z","stockId":2873,"sp":12.17},{"date":"2024-05-06T16:00:00.000Z","stockId":2873,"sp":12.2},{"date":"2024-05-05T16:00:00.000Z","stockId":2873,"sp":12.18},{"date":"2024-04-29T16:00:00.000Z","stockId":2873,"sp":11.91},{"date":"2024-04-28T16:00:00.000Z","stockId":2873,"sp":11.63},{"date":"2024-04-25T16:00:00.000Z","stockId":2873,"sp":11.44},{"date":"2024-04-24T16:00:00.000Z","stockId":2873,"sp":11.38},{"date":"2024-04-23T16:00:00.000Z","stockId":2873,"sp":11.35},{"date":"2024-04-22T16:00:00.000Z","stockId":2873,"sp":11.51},{"date":"2024-04-21T16:00:00.000Z","stockId":2873,"sp":11.17},{"date":"2024-04-18T16:00:00.000Z","stockId":2873,"sp":11.18},{"date":"2024-04-17T16:00:00.000Z","stockId":2873,"sp":10.92},{"date":"2024-04-16T16:00:00.000Z","stockId":2873,"sp":11.35},{"date":"2024-04-15T16:00:00.000Z","stockId":2873,"sp":10.49},{"date":"2024-04-14T16:00:00.000Z","stockId":2873,"sp":11.4},{"date":"2024-04-11T16:00:00.000Z","stockId":2873,"sp":12.2},{"date":"2024-04-10T16:00:00.000Z","stockId":2873,"sp":12.63},{"date":"2024-04-09T16:00:00.000Z","stockId":2873,"sp":12.84},{"date":"2024-04-08T16:00:00.000Z","stockId":2873,"sp":12.79},{"date":"2024-04-07T16:00:00.000Z","stockId":2873,"sp":12.52},{"date":"2024-04-02T16:00:00.000Z","stockId":2873,"sp":13.1},{"date":"2024-04-01T16:00:00.000Z","stockId":2873,"sp":12.77},{"date":"2024-03-31T16:00:00.000Z","stockId":2873,"sp":12.9},{"date":"2024-03-28T16:00:00.000Z","stockId":2873,"sp":12.49},{"date":"2024-03-27T16:00:00.000Z","stockId":2873,"sp":12.58},{"date":"2024-03-26T16:00:00.000Z","stockId":2873,"sp":12.49},{"date":"2024-03-25T16:00:00.000Z","stockId":2873,"sp":12.87},{"date":"2024-03-24T16:00:00.000Z","stockId":2873,"sp":12.46},{"date":"2024-03-21T16:00:00.000Z","stockId":2873,"sp":13.03},{"date":"2024-03-20T16:00:00.000Z","stockId":2873,"sp":13.35},{"date":"2024-03-19T16:00:00.000Z","stockId":2873,"sp":13.96},{"date":"2024-03-18T16:00:00.000Z","stockId":2873,"sp":14.01},{"date":"2024-03-17T16:00:00.000Z","stockId":2873,"sp":13.79},{"date":"2024-03-14T16:00:00.000Z","stockId":2873,"sp":13.1},{"date":"2024-03-13T16:00:00.000Z","stockId":2873,"sp":12.37},{"date":"2024-03-12T16:00:00.000Z","stockId":2873,"sp":12.89},{"date":"2024-03-11T16:00:00.000Z","stockId":2873,"sp":12.77},{"date":"2024-03-10T16:00:00.000Z","stockId":2873,"sp":11.61},{"date":"2024-03-07T16:00:00.000Z","stockId":2873,"sp":10.55},{"date":"2024-02-21T16:00:00.000Z","stockId":2873,"sp":9.59},{"date":"2024-02-20T16:00:00.000Z","stockId":2873,"sp":9.28},{"date":"2024-02-19T16:00:00.000Z","stockId":2873,"sp":9.21},{"date":"2024-02-18T16:00:00.000Z","stockId":2873,"sp":9.01},{"date":"2024-02-07T16:00:00.000Z","stockId":2873,"sp":9.06},{"date":"2024-02-06T16:00:00.000Z","stockId":2873,"sp":8.76},{"date":"2024-02-05T16:00:00.000Z","stockId":2873,"sp":9.12},{"date":"2024-02-04T16:00:00.000Z","stockId":2873,"sp":8.29},{"date":"2024-02-01T16:00:00.000Z","stockId":2873,"sp":8.9},{"date":"2024-01-31T16:00:00.000Z","stockId":2873,"sp":9.3},{"date":"2024-01-30T16:00:00.000Z","stockId":2873,"sp":9.32},{"date":"2024-01-29T16:00:00.000Z","stockId":2873,"sp":9.99},{"date":"2024-01-28T16:00:00.000Z","stockId":2873,"sp":10.45},{"date":"2024-01-25T16:00:00.000Z","stockId":2873,"sp":10.76},{"date":"2024-01-24T16:00:00.000Z","stockId":2873,"sp":10.68},{"date":"2024-01-23T16:00:00.000Z","stockId":2873,"sp":10.24},{"date":"2024-01-22T16:00:00.000Z","stockId":2873,"sp":10.24},{"date":"2024-01-21T16:00:00.000Z","stockId":2873,"sp":10.47},{"date":"2024-01-18T16:00:00.000Z","stockId":2873,"sp":11.3},{"date":"2024-01-17T16:00:00.000Z","stockId":2873,"sp":11.43},{"date":"2024-01-16T16:00:00.000Z","stockId":2873,"sp":11.68},{"date":"2024-01-15T16:00:00.000Z","stockId":2873,"sp":11.9},{"date":"2024-01-14T16:00:00.000Z","stockId":2873,"sp":11.96},{"date":"2024-01-11T16:00:00.000Z","stockId":2873,"sp":11.9},{"date":"2024-01-10T16:00:00.000Z","stockId":2873,"sp":12.09},{"date":"2024-01-09T16:00:00.000Z","stockId":2873,"sp":12.01},{"date":"2024-01-08T16:00:00.000Z","stockId":2873,"sp":12.1},{"date":"2024-01-07T16:00:00.000Z","stockId":2873,"sp":12.01},{"date":"2024-01-04T16:00:00.000Z","stockId":2873,"sp":12.48},{"date":"2024-01-03T16:00:00.000Z","stockId":2873,"sp":12.65},{"date":"2024-01-02T16:00:00.000Z","stockId":2873,"sp":12.71},{"date":"2024-01-01T16:00:00.000Z","stockId":2873,"sp":12.73},{"date":"2023-12-28T16:00:00.000Z","stockId":2873,"sp":12.46},{"date":"2023-12-27T16:00:00.000Z","stockId":2873,"sp":12.18},{"date":"2023-12-26T16:00:00.000Z","stockId":2873,"sp":12.03},{"date":"2023-12-25T16:00:00.000Z","stockId":2873,"sp":11.74},{"date":"2023-12-24T16:00:00.000Z","stockId":2873,"sp":12.09},{"date":"2023-12-21T16:00:00.000Z","stockId":2873,"sp":12.14},{"date":"2023-12-20T16:00:00.000Z","stockId":2873,"sp":12.3},{"date":"2023-12-19T16:00:00.000Z","stockId":2873,"sp":12.31},{"date":"2023-12-18T16:00:00.000Z","stockId":2873,"sp":12.43},{"date":"2023-12-17T16:00:00.000Z","stockId":2873,"sp":12.44},{"date":"2023-12-14T16:00:00.000Z","stockId":2873,"sp":12.46},{"date":"2023-12-13T16:00:00.000Z","stockId":2873,"sp":12.65},{"date":"2023-12-12T16:00:00.000Z","stockId":2873,"sp":12.78},{"date":"2023-12-11T16:00:00.000Z","stockId":2873,"sp":12.66},{"date":"2023-12-10T16:00:00.000Z","stockId":2873,"sp":12.6},{"date":"2023-12-07T16:00:00.000Z","stockId":2873,"sp":12.52},{"date":"2023-12-06T16:00:00.000Z","stockId":2873,"sp":12.74},{"date":"2023-12-05T16:00:00.000Z","stockId":2873,"sp":12.83},{"date":"2023-12-04T16:00:00.000Z","stockId":2873,"sp":12.85},{"date":"2023-12-03T16:00:00.000Z","stockId":2873,"sp":12.99},{"date":"2023-11-30T16:00:00.000Z","stockId":2873,"sp":12.96},{"date":"2023-11-29T16:00:00.000Z","stockId":2873,"sp":12.93},{"date":"2023-11-28T16:00:00.000Z","stockId":2873,"sp":12.84},{"date":"2023-11-27T16:00:00.000Z","stockId":2873,"sp":13.1},{"date":"2023-11-26T16:00:00.000Z","stockId":2873,"sp":12.93},{"date":"2023-11-23T16:00:00.000Z","stockId":2873,"sp":13.12},{"date":"2023-11-22T16:00:00.000Z","stockId":2873,"sp":12.98},{"date":"2023-11-21T16:00:00.000Z","stockId":2873,"sp":12.71},{"date":"2023-11-20T16:00:00.000Z","stockId":2873,"sp":12.68},{"date":"2023-11-19T16:00:00.000Z","stockId":2873,"sp":12.74},{"date":"2023-11-16T16:00:00.000Z","stockId":2873,"sp":12.72},{"date":"2023-11-15T16:00:00.000Z","stockId":2873,"sp":12.41},{"date":"2023-11-14T16:00:00.000Z","stockId":2873,"sp":12.52},{"date":"2023-11-13T16:00:00.000Z","stockId":2873,"sp":12.52},{"date":"2023-11-12T16:00:00.000Z","stockId":2873,"sp":12.58},{"date":"2023-11-09T16:00:00.000Z","stockId":2873,"sp":12.48},{"date":"2023-11-08T16:00:00.000Z","stockId":2873,"sp":12.44},{"date":"2023-11-07T16:00:00.000Z","stockId":2873,"sp":12.54},{"date":"2023-11-06T16:00:00.000Z","stockId":2873,"sp":12.42},{"date":"2023-11-05T16:00:00.000Z","stockId":2873,"sp":12.48},{"date":"2023-11-02T16:00:00.000Z","stockId":2873,"sp":12.48},{"date":"2023-11-01T16:00:00.000Z","stockId":2873,"sp":12.58},{"date":"2023-10-31T16:00:00.000Z","stockId":2873,"sp":12.62},{"date":"2023-10-30T16:00:00.000Z","stockId":2873,"sp":12.54},{"date":"2023-10-29T16:00:00.000Z","stockId":2873,"sp":12.45},{"date":"2023-10-26T16:00:00.000Z","stockId":2873,"sp":12.02},{"date":"2023-10-25T16:00:00.000Z","stockId":2873,"sp":11.54},{"date":"2023-10-24T16:00:00.000Z","stockId":2873,"sp":11.57},{"date":"2023-10-23T16:00:00.000Z","stockId":2873,"sp":11.45},{"date":"2023-10-22T16:00:00.000Z","stockId":2873,"sp":11.19},{"date":"2023-10-19T16:00:00.000Z","stockId":2873,"sp":11.44},{"date":"2023-10-18T16:00:00.000Z","stockId":2873,"sp":11.51},{"date":"2023-10-17T16:00:00.000Z","stockId":2873,"sp":11.78},{"date":"2023-10-16T16:00:00.000Z","stockId":2873,"sp":12.06},{"date":"2023-10-15T16:00:00.000Z","stockId":2873,"sp":12.23},{"date":"2023-10-12T16:00:00.000Z","stockId":2873,"sp":12.32},{"date":"2023-10-11T16:00:00.000Z","stockId":2873,"sp":12.25},{"date":"2023-10-10T16:00:00.000Z","stockId":2873,"sp":12.17},{"date":"2023-10-09T16:00:00.000Z","stockId":2873,"sp":12.11},{"date":"2023-10-08T16:00:00.000Z","stockId":2873,"sp":12.5},{"date":"2023-09-27T16:00:00.000Z","stockId":2873,"sp":12.79},{"date":"2023-09-26T16:00:00.000Z","stockId":2873,"sp":12.55},{"date":"2023-09-25T16:00:00.000Z","stockId":2873,"sp":12.18},{"date":"2023-09-24T16:00:00.000Z","stockId":2873,"sp":12.09},{"date":"2023-09-21T16:00:00.000Z","stockId":2873,"sp":11.88},{"date":"2023-09-20T16:00:00.000Z","stockId":2873,"sp":11.71},{"date":"2023-09-19T16:00:00.000Z","stockId":2873,"sp":11.88},{"date":"2023-09-18T16:00:00.000Z","stockId":2873,"sp":11.86},{"date":"2023-09-17T16:00:00.000Z","stockId":2873,"sp":11.96},{"date":"2023-09-14T16:00:00.000Z","stockId":2873,"sp":11.74},{"date":"2023-09-13T16:00:00.000Z","stockId":2873,"sp":11.68},{"date":"2023-09-12T16:00:00.000Z","stockId":2873,"sp":11.65},{"date":"2023-09-11T16:00:00.000Z","stockId":2873,"sp":11.83},{"date":"2023-09-10T16:00:00.000Z","stockId":2873,"sp":11.75},{"date":"2023-09-07T16:00:00.000Z","stockId":2873,"sp":11.46},{"date":"2023-09-06T16:00:00.000Z","stockId":2873,"sp":11.4},{"date":"2023-09-05T16:00:00.000Z","stockId":2873,"sp":11.73},{"date":"2023-09-04T16:00:00.000Z","stockId":2873,"sp":11.71},{"date":"2023-09-03T16:00:00.000Z","stockId":2873,"sp":11.73},{"date":"2023-08-31T16:00:00.000Z","stockId":2873,"sp":11.72},{"date":"2023-08-30T16:00:00.000Z","stockId":2873,"sp":11.87},{"date":"2023-08-29T16:00:00.000Z","stockId":2873,"sp":11.71},{"date":"2023-08-28T16:00:00.000Z","stockId":2873,"sp":11.55},{"date":"2023-08-27T16:00:00.000Z","stockId":2873,"sp":11.41},{"date":"2023-08-24T16:00:00.000Z","stockId":2873,"sp":11.21},{"date":"2023-08-23T16:00:00.000Z","stockId":2873,"sp":11.33},{"date":"2023-08-22T16:00:00.000Z","stockId":2873,"sp":11.28},{"date":"2023-08-21T16:00:00.000Z","stockId":2873,"sp":11.56},{"date":"2023-08-20T16:00:00.000Z","stockId":2873,"sp":11.67},{"date":"2023-08-17T16:00:00.000Z","stockId":2873,"sp":11.74},{"date":"2023-08-16T16:00:00.000Z","stockId":2873,"sp":12.14},{"date":"2023-08-15T16:00:00.000Z","stockId":2873,"sp":12.03},{"date":"2023-08-14T16:00:00.000Z","stockId":2873,"sp":12.16},{"date":"2023-08-13T16:00:00.000Z","stockId":2873,"sp":12.07},{"date":"2023-08-10T16:00:00.000Z","stockId":2873,"sp":11.93},{"date":"2023-08-09T16:00:00.000Z","stockId":2873,"sp":11.93},{"date":"2023-08-08T16:00:00.000Z","stockId":2873,"sp":12},{"date":"2023-08-07T16:00:00.000Z","stockId":2873,"sp":11.85},{"date":"2023-08-06T16:00:00.000Z","stockId":2873,"sp":11.62},{"date":"2023-08-03T16:00:00.000Z","stockId":2873,"sp":12.6},{"date":"2023-08-02T16:00:00.000Z","stockId":2873,"sp":12.63},{"date":"2023-08-01T16:00:00.000Z","stockId":2873,"sp":12.48},{"date":"2023-07-31T16:00:00.000Z","stockId":2873,"sp":12.48},{"date":"2023-07-30T16:00:00.000Z","stockId":2873,"sp":12.62},{"date":"2023-07-27T16:00:00.000Z","stockId":2873,"sp":12.65},{"date":"2023-07-26T16:00:00.000Z","stockId":2873,"sp":12.55},{"date":"2023-07-25T16:00:00.000Z","stockId":2873,"sp":12.78},{"date":"2023-07-24T16:00:00.000Z","stockId":2873,"sp":12.75},{"date":"2023-07-23T16:00:00.000Z","stockId":2873,"sp":12.61},{"date":"2023-07-20T16:00:00.000Z","stockId":2873,"sp":12.5},{"date":"2023-07-19T16:00:00.000Z","stockId":2873,"sp":12.5},{"date":"2023-07-18T16:00:00.000Z","stockId":2873,"sp":12.44},{"date":"2023-07-17T16:00:00.000Z","stockId":2873,"sp":12.47},{"date":"2023-07-16T16:00:00.000Z","stockId":2873,"sp":12.47},{"date":"2023-07-13T16:00:00.000Z","stockId":2873,"sp":12.86},{"date":"2023-07-12T16:00:00.000Z","stockId":2873,"sp":12.75},{"date":"2023-07-11T16:00:00.000Z","stockId":2873,"sp":12.7},{"date":"2023-07-10T16:00:00.000Z","stockId":2873,"sp":12.86},{"date":"2023-07-09T16:00:00.000Z","stockId":2873,"sp":12.81},{"date":"2023-07-06T16:00:00.000Z","stockId":2873,"sp":12.94},{"date":"2023-07-05T16:00:00.000Z","stockId":2873,"sp":12.95},{"date":"2023-07-04T16:00:00.000Z","stockId":2873,"sp":13.1},{"date":"2023-07-03T16:00:00.000Z","stockId":2873,"sp":13.19},{"date":"2023-07-02T16:00:00.000Z","stockId":2873,"sp":13.57},{"date":"2023-06-29T16:00:00.000Z","stockId":2873,"sp":13.52},{"date":"2023-06-28T16:00:00.000Z","stockId":2873,"sp":13.43},{"date":"2023-06-27T16:00:00.000Z","stockId":2873,"sp":13.39},{"date":"2023-06-26T16:00:00.000Z","stockId":2873,"sp":13.36},{"date":"2023-06-25T16:00:00.000Z","stockId":2873,"sp":12.85},{"date":"2023-06-20T16:00:00.000Z","stockId":2873,"sp":13.47},{"date":"2023-06-19T16:00:00.000Z","stockId":2873,"sp":13.59},{"date":"2023-06-18T16:00:00.000Z","stockId":2873,"sp":13.72},{"date":"2023-06-15T16:00:00.000Z","stockId":2873,"sp":13.87},{"date":"2023-06-14T16:00:00.000Z","stockId":2873,"sp":13.85},{"date":"2023-06-13T16:00:00.000Z","stockId":2873,"sp":13.85},{"date":"2023-06-12T16:00:00.000Z","stockId":2873,"sp":13.86},{"date":"2023-06-11T16:00:00.000Z","stockId":2873,"sp":14.3},{"date":"2023-06-08T16:00:00.000Z","stockId":2873,"sp":14.83},{"date":"2023-06-07T16:00:00.000Z","stockId":2873,"sp":14.85},{"date":"2023-06-06T16:00:00.000Z","stockId":2873,"sp":14.42},{"date":"2023-06-05T16:00:00.000Z","stockId":2873,"sp":14.41},{"date":"2023-06-04T16:00:00.000Z","stockId":2873,"sp":14.55},{"date":"2023-06-01T16:00:00.000Z","stockId":2873,"sp":14.4},{"date":"2023-05-31T16:00:00.000Z","stockId":2873,"sp":14.62},{"date":"2023-05-30T16:00:00.000Z","stockId":2873,"sp":15.11},{"date":"2023-05-29T16:00:00.000Z","stockId":2873,"sp":14.83},{"date":"2023-05-28T16:00:00.000Z","stockId":2873,"sp":14.9},{"date":"2023-05-25T16:00:00.000Z","stockId":2873,"sp":14.77},{"date":"2023-05-24T16:00:00.000Z","stockId":2873,"sp":14.44},{"date":"2023-05-23T16:00:00.000Z","stockId":2873,"sp":14.63},{"date":"2023-05-22T16:00:00.000Z","stockId":2873,"sp":14.78},{"date":"2023-05-21T16:00:00.000Z","stockId":2873,"sp":14.9},{"date":"2023-05-18T16:00:00.000Z","stockId":2873,"sp":14.49},{"date":"2023-05-17T16:00:00.000Z","stockId":2873,"sp":14.33},{"date":"2023-05-16T16:00:00.000Z","stockId":2873,"sp":14.41},{"date":"2023-05-15T16:00:00.000Z","stockId":2873,"sp":14.56}],"dateFlag":"day"}