window.pageData = {"stock":{"_id":3017,"stockCode":"003017","tickerId":3017,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":79,"provinceCode":11,"ipoDate":"2020-10-25T16:00:00.000Z","blackenedNum":6,"establishDate":"1975-12-31T16:00:00.000Z","memoNum":3,"listingStatus":"normally_listed","currency":"CNY","name":"大洋生物","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"dysw","actualControllerTypes":["natural_person"],"actualControllerName":"陈阳贵;陈旭君","fsDatePrebooks":[],"latestLiftedDate":"2026-07-22T16:00:00.000Z","province":{"shortName":"浙江"},"industry":{"_id":2010000220203,"stockCode":"220203","name":"无机盐","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":220203,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":71.90421603065681},"pb":{"mcw":2.835243569889768},"ps_ttm":{"mcw":2.938552254046775},"dyr":{"mcw":0.004706041462214725}},"staticDividendYieldRatio":0.004706041462214725},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000201,"stockCode":"C0201","exchange":"sz","stockType":"industry","source":"cni","tickerId":201,"name":"基础化工"},{"_id":2000000020101,"stockCode":"C020101","exchange":"sz","stockType":"industry","source":"cni","tickerId":20101,"name":"化学原料"}],"sw":[{"_id":2010000220000,"stockCode":"220000","name":"化工","stockType":"industry","exchange":"sw","tickerId":220000,"source":"sw"},{"_id":2010000220200,"stockCode":"220200","name":"化学原料","stockType":"industry","exchange":"sw","tickerId":220200,"source":"sw"},{"_id":2010000220203,"stockCode":"220203","name":"无机盐","stockType":"industry","exchange":"sw","tickerId":220203,"source":"sw"}],"sw_2021":[{"_id":2020000220000,"stockCode":"220000","name":"基础化工","stockType":"industry","exchange":"sw_2021","tickerId":220000,"source":"sw_2021"},{"_id":2020000220200,"stockCode":"220200","name":"化学原料","stockType":"industry","exchange":"sw_2021","tickerId":220200,"source":"sw_2021"},{"_id":2020000220203,"stockCode":"220203","name":"无机盐","stockType":"industry","exchange":"sw_2021","tickerId":220203,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0001},{"_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.dyhg.com","companyName":"浙江大洋生物科技集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":3017,"type":"tr_dri","cagr_p_r_fs":0.00020089077345453177,"cagr_p_r_fys":0.08606831882116572,"cagr_p_r_y1":0.33336936077502743,"p_r_fs":0.0011154534726904863,"cagr_p_r_d30":0.0505344995140915,"cagr_p_r_d60":-0.0015394088669946626,"cagr_p_r_d90":-0.01994560290117886,"cagr_p_r_y3":0.1571558913045159,"last_data_date":"2026-05-13T16:00:00.000Z","period_date":"2020-10-25T16:00:00.000Z","cagr_p_r_y5":0.048377319530880536,"cagr_p_r_d14":0.009651307596513004,"cagr_p_r_d7":0.014705882352940902},"shnc":{"stockId":3017,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":12064,"shnc_d90":0.037049772199776496,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":12064,"shnc_q1":0.037049772199776496,"shnc_q2":0.20051746442432083,"shnc_q3":-0.14952414522382798,"shnc_y1":0.3465788592476839,"shnc_y2":0.1087216248506571},"ple":{"stockId":3017,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0}},"priceMetrics":{"pe_ttm":26.8698643855617,"d_pe_ttm":29.797897118081785,"pb":2.3341644960657124,"pb_wo_gw":2.3341644960657124,"dyr":0.018501387604070305,"mc":2724120000,"mc_om":2724120000,"sp":32.43,"spc":0.0253,"ta":196937704,"to_r":0.08822597071226834,"cmc":2247009451,"ecmc":2032613391.21,"ecmc_psh":168486,"shn":12064},"staticDividendYieldRatio":0.018501387604070305},"shareholdersEquityChangeData":[{"_id":"6a00f698ec13130a7050a549","stockId":3017,"source":"cn_info","shareholderName":"汪贤高","declarationDate":"2026-04-13T16:00:00.000Z","date":"2026-04-10T16:00:00.000Z","changeQuantity":-20000,"sharesChangeRatio":0.00024,"priceLimit":"32.18","sharesHeldAfterChange":0.0018,"quantityHeldAfterChange":148682,"priceFloor":32.18,"priceCeiling":32.18,"averagePrice":32.18,"stock":{"_id":3017,"stockCode":"003017","tickerId":3017,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":79,"blackenedNum":6,"memoNum":3,"currency":"CNY","name":"大洋生物","isFollowed":false}},{"_id":"69c1a263f7a2766b6aa6b355","stockId":3017,"source":"cn_info","shareholderName":"汪贤高","declarationDate":"2026-02-24T16:00:00.000Z","date":"2026-02-23T16:00:00.000Z","changeQuantity":-479800,"sharesChangeRatio":0.00571,"sharesHeldAfterChange":0.00201,"quantityHeldAfterChange":168682,"stock":{"_id":3017,"stockCode":"003017","tickerId":3017,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":79,"blackenedNum":6,"memoNum":3,"currency":"CNY","name":"大洋生物","isFollowed":false}},{"_id":"696bedb86debffe560e761ec","stockId":3017,"source":"cn_info","shareholderName":"陈寿良","declarationDate":"2025-12-19T16:00:00.000Z","date":"2025-12-17T16:00:00.000Z","changeQuantity":-40100,"sharesChangeRatio":0.00048,"priceLimit":"33.70","sharesHeldAfterChange":0.0003,"quantityHeldAfterChange":25723,"priceFloor":33.7,"priceCeiling":33.7,"averagePrice":33.7,"stock":{"_id":3017,"stockCode":"003017","tickerId":3017,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":79,"blackenedNum":6,"memoNum":3,"currency":"CNY","name":"大洋生物","isFollowed":false}},{"_id":"69260b3e87e5665702d4bf04","stockId":3017,"source":"cn_info","shareholderName":"赵玉梅","declarationDate":"2025-10-27T16:00:00.000Z","date":"2025-10-25T16:00:00.000Z","changeQuantity":-35800,"sharesChangeRatio":0.00043,"stock":{"_id":3017,"stockCode":"003017","tickerId":3017,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":79,"blackenedNum":6,"memoNum":3,"currency":"CNY","name":"大洋生物","isFollowed":false}},{"_id":"69260b3e87e5665702d4bf05","stockId":3017,"source":"cn_info","shareholderName":"郝炳炎","declarationDate":"2025-10-27T16:00:00.000Z","date":"2025-10-25T16:00:00.000Z","changeQuantity":-163600,"sharesChangeRatio":0.00195,"stock":{"_id":3017,"stockCode":"003017","tickerId":3017,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":79,"blackenedNum":6,"memoNum":3,"currency":"CNY","name":"大洋生物","isFollowed":false}},{"_id":"69260b3e87e5665702d4bf06","stockId":3017,"source":"cn_info","shareholderName":"钱建春","declarationDate":"2025-10-27T16:00:00.000Z","date":"2025-10-25T16:00:00.000Z","changeQuantity":-273000,"sharesChangeRatio":0.00325,"stock":{"_id":3017,"stockCode":"003017","tickerId":3017,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":79,"blackenedNum":6,"memoNum":3,"currency":"CNY","name":"大洋生物","isFollowed":false}},{"_id":"69260b3e87e5665702d4bf07","stockId":3017,"source":"cn_info","shareholderName":"陈寿良","declarationDate":"2025-10-27T16:00:00.000Z","date":"2025-10-25T16:00:00.000Z","changeQuantity":-134300,"sharesChangeRatio":0.0016,"stock":{"_id":3017,"stockCode":"003017","tickerId":3017,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":79,"blackenedNum":6,"memoNum":3,"currency":"CNY","name":"大洋生物","isFollowed":false}},{"_id":"6865f9a4b9bea94b6178aeaf","stockId":3017,"source":"cn_info","shareholderName":"杨兴礼","declarationDate":"2025-02-20T16:00:00.000Z","date":"2025-02-17T16:00:00.000Z","changeQuantity":800000,"sharesChangeRatio":0.0095,"sharesHeldAfterChange":0.0565,"quantityHeldAfterChange":4750000,"candlestickAveragePrice":21.299259194319028,"lastUpdated":"2025-07-30T09:44:01.030Z","stock":{"_id":3017,"stockCode":"003017","tickerId":3017,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":79,"blackenedNum":6,"memoNum":3,"currency":"CNY","name":"大洋生物","isFollowed":false}},{"_id":"6865f9a4b9bea94b6178aead","stockId":3017,"source":"cn_info","shareholderName":"杨兴礼","declarationDate":"2025-02-20T16:00:00.000Z","date":"2025-02-16T16:00:00.000Z","changeQuantity":4900800,"sharesChangeRatio":0.05834,"candlestickAveragePrice":20.64157877916267,"lastUpdated":"2025-07-30T09:44:01.033Z","stock":{"_id":3017,"stockCode":"003017","tickerId":3017,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":79,"blackenedNum":6,"memoNum":3,"currency":"CNY","name":"大洋生物","isFollowed":false}},{"_id":"6865f9a4b9bea94b6178aeab","stockId":3017,"source":"cn_info","shareholderName":"叶剑飞","declarationDate":"2024-08-01T16:00:00.000Z","date":"2024-07-30T16:00:00.000Z","changeQuantity":30400,"sharesChangeRatio":0.0004,"priceLimit":"14.891","sharesHeldAfterChange":0.0004,"quantityHeldAfterChange":30400,"priceFloor":14.891,"priceCeiling":14.891,"averagePrice":14.891,"stock":{"_id":3017,"stockCode":"003017","tickerId":3017,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":79,"blackenedNum":6,"memoNum":3,"currency":"CNY","name":"大洋生物","isFollowed":false}},{"_id":"6865f9a4b9bea94b6178aeac","stockId":3017,"source":"cn_info","shareholderName":"陈旭君","declarationDate":"2024-08-01T16:00:00.000Z","date":"2024-07-30T16:00:00.000Z","changeQuantity":200000,"sharesChangeRatio":0.0024,"priceLimit":"13.968","sharesHeldAfterChange":0.0079,"quantityHeldAfterChange":662244,"priceFloor":13.968,"priceCeiling":13.968,"averagePrice":13.968,"stock":{"_id":3017,"stockCode":"003017","tickerId":3017,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":79,"blackenedNum":6,"memoNum":3,"currency":"CNY","name":"大洋生物","isFollowed":false}},{"_id":"6865f9a4b9bea94b6178aeaa","stockId":3017,"source":"cn_info","shareholderName":"公司2022年员工持股计划","declarationDate":"2024-06-07T16:00:00.000Z","date":"2024-06-07T16:00:00.000Z","changeQuantity":-2800000,"sharesChangeRatio":0.03333,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":16.427988020691533,"lastUpdated":"2025-07-30T09:44:01.036Z","stock":{"_id":3017,"stockCode":"003017","tickerId":3017,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":79,"blackenedNum":6,"memoNum":3,"currency":"CNY","name":"大洋生物","isFollowed":false}}],"priceMetricsList":[{"date":"2026-05-13T16:00:00.000Z","stockId":3017,"sp":32.43},{"stockId":3017,"date":"2026-05-12T16:00:00.000Z","sp":31.63},{"date":"2026-05-11T16:00:00.000Z","stockId":3017,"sp":31.88},{"stockId":3017,"date":"2026-05-10T16:00:00.000Z","sp":32.19},{"date":"2026-05-07T16:00:00.000Z","stockId":3017,"sp":32.06},{"stockId":3017,"date":"2026-05-06T16:00:00.000Z","sp":31.96},{"date":"2026-05-05T16:00:00.000Z","stockId":3017,"sp":31.81},{"stockId":3017,"date":"2026-04-29T16:00:00.000Z","sp":32.12},{"stockId":3017,"date":"2026-04-28T16:00:00.000Z","sp":31.78},{"date":"2026-04-27T16:00:00.000Z","stockId":3017,"sp":31.27},{"date":"2026-04-26T16:00:00.000Z","stockId":3017,"sp":31.93},{"stockId":3017,"date":"2026-04-23T16:00:00.000Z","sp":31.52},{"date":"2026-04-22T16:00:00.000Z","stockId":3017,"sp":31.04},{"stockId":3017,"date":"2026-04-21T16:00:00.000Z","sp":31.58},{"stockId":3017,"date":"2026-04-20T16:00:00.000Z","sp":31.47},{"date":"2026-04-19T16:00:00.000Z","stockId":3017,"sp":31.35},{"stockId":3017,"date":"2026-04-16T16:00:00.000Z","sp":30.86},{"date":"2026-04-15T16:00:00.000Z","stockId":3017,"sp":30.93},{"stockId":3017,"date":"2026-04-14T16:00:00.000Z","sp":30.58},{"stockId":3017,"date":"2026-04-13T16:00:00.000Z","sp":30.87},{"stockId":3017,"date":"2026-04-12T16:00:00.000Z","sp":30.98},{"date":"2026-04-09T16:00:00.000Z","stockId":3017,"sp":31.25},{"date":"2026-04-08T16:00:00.000Z","stockId":3017,"sp":30.86},{"stockId":3017,"date":"2026-04-07T16:00:00.000Z","sp":30.99},{"date":"2026-04-06T16:00:00.000Z","stockId":3017,"sp":30.57},{"stockId":3017,"date":"2026-04-02T16:00:00.000Z","sp":29.46},{"stockId":3017,"date":"2026-04-01T16:00:00.000Z","sp":29.99},{"date":"2026-03-31T16:00:00.000Z","stockId":3017,"sp":30.61},{"stockId":3017,"date":"2026-03-30T16:00:00.000Z","sp":30.45},{"stockId":3017,"date":"2026-03-29T16:00:00.000Z","sp":30.84},{"date":"2026-03-26T16:00:00.000Z","stockId":3017,"sp":30.74},{"stockId":3017,"date":"2026-03-25T16:00:00.000Z","sp":29.95},{"date":"2026-03-24T16:00:00.000Z","stockId":3017,"sp":30.3},{"stockId":3017,"date":"2026-03-23T16:00:00.000Z","sp":29.74},{"stockId":3017,"date":"2026-03-22T16:00:00.000Z","sp":29.23},{"date":"2026-03-19T16:00:00.000Z","stockId":3017,"sp":30.21},{"date":"2026-03-18T16:00:00.000Z","stockId":3017,"sp":31.63},{"stockId":3017,"date":"2026-03-17T16:00:00.000Z","sp":32.55},{"date":"2026-03-16T16:00:00.000Z","stockId":3017,"sp":31.46},{"date":"2026-03-15T16:00:00.000Z","stockId":3017,"sp":32.33},{"date":"2026-03-12T16:00:00.000Z","stockId":3017,"sp":32.48},{"stockId":3017,"date":"2026-03-11T16:00:00.000Z","sp":32.56},{"date":"2026-03-10T16:00:00.000Z","stockId":3017,"sp":33.35},{"stockId":3017,"date":"2026-03-09T16:00:00.000Z","sp":33.61},{"stockId":3017,"date":"2026-03-08T16:00:00.000Z","sp":33.3},{"date":"2026-03-05T16:00:00.000Z","stockId":3017,"sp":34.39},{"stockId":3017,"date":"2026-03-04T16:00:00.000Z","sp":32.89},{"date":"2026-03-03T16:00:00.000Z","stockId":3017,"sp":32.52},{"stockId":3017,"date":"2026-03-02T16:00:00.000Z","sp":33.97},{"stockId":3017,"date":"2026-03-01T16:00:00.000Z","sp":34.36},{"date":"2026-02-26T16:00:00.000Z","stockId":3017,"sp":33.7},{"stockId":3017,"date":"2026-02-25T16:00:00.000Z","sp":33.49},{"date":"2026-02-24T16:00:00.000Z","stockId":3017,"sp":33.44},{"stockId":3017,"date":"2026-02-23T16:00:00.000Z","sp":33.42},{"date":"2026-02-12T16:00:00.000Z","stockId":3017,"sp":33.09},{"stockId":3017,"date":"2026-02-11T16:00:00.000Z","sp":32.53},{"stockId":3017,"date":"2026-02-10T16:00:00.000Z","sp":33},{"date":"2026-02-09T16:00:00.000Z","stockId":3017,"sp":32.56},{"date":"2026-02-08T16:00:00.000Z","stockId":3017,"sp":32.6},{"date":"2026-02-05T16:00:00.000Z","stockId":3017,"sp":32.16},{"stockId":3017,"date":"2026-02-04T16:00:00.000Z","sp":31.86},{"date":"2026-02-03T16:00:00.000Z","stockId":3017,"sp":31.81},{"stockId":3017,"date":"2026-02-02T16:00:00.000Z","sp":31.8},{"date":"2026-02-01T16:00:00.000Z","stockId":3017,"sp":31.55},{"date":"2026-01-29T16:00:00.000Z","stockId":3017,"sp":32.47},{"stockId":3017,"date":"2026-01-28T16:00:00.000Z","sp":31.54},{"stockId":3017,"date":"2026-01-27T16:00:00.000Z","sp":32.08},{"date":"2026-01-26T16:00:00.000Z","stockId":3017,"sp":32.54},{"stockId":3017,"date":"2026-01-25T16:00:00.000Z","sp":32.7},{"date":"2026-01-22T16:00:00.000Z","stockId":3017,"sp":32.5},{"stockId":3017,"date":"2026-01-21T16:00:00.000Z","sp":32.43},{"date":"2026-01-20T16:00:00.000Z","stockId":3017,"sp":32.56},{"stockId":3017,"date":"2026-01-19T16:00:00.000Z","sp":32.42},{"stockId":3017,"date":"2026-01-18T16:00:00.000Z","sp":32.48},{"stockId":3017,"date":"2026-01-15T16:00:00.000Z","sp":32.14},{"stockId":3017,"date":"2026-01-14T16:00:00.000Z","sp":31.39},{"stockId":3017,"date":"2026-01-13T16:00:00.000Z","sp":31.25},{"date":"2026-01-12T16:00:00.000Z","stockId":3017,"sp":31.49},{"date":"2026-01-11T16:00:00.000Z","stockId":3017,"sp":31.31},{"date":"2026-01-08T16:00:00.000Z","stockId":3017,"sp":31.29},{"date":"2026-01-07T16:00:00.000Z","stockId":3017,"sp":31.1},{"date":"2026-01-06T16:00:00.000Z","stockId":3017,"sp":31.07},{"date":"2026-01-05T16:00:00.000Z","stockId":3017,"sp":31.4},{"date":"2026-01-04T16:00:00.000Z","stockId":3017,"sp":32.85},{"date":"2025-12-30T16:00:00.000Z","stockId":3017,"sp":29.86},{"date":"2025-12-29T16:00:00.000Z","stockId":3017,"sp":30.19},{"date":"2025-12-28T16:00:00.000Z","stockId":3017,"sp":29.79},{"date":"2025-12-25T16:00:00.000Z","stockId":3017,"sp":29.56},{"date":"2025-12-24T16:00:00.000Z","stockId":3017,"sp":30.57},{"date":"2025-12-23T16:00:00.000Z","stockId":3017,"sp":29.65},{"date":"2025-12-22T16:00:00.000Z","stockId":3017,"sp":29.68},{"date":"2025-12-21T16:00:00.000Z","stockId":3017,"sp":29.58},{"date":"2025-12-18T16:00:00.000Z","stockId":3017,"sp":29.58},{"date":"2025-12-17T16:00:00.000Z","stockId":3017,"sp":29.24},{"date":"2025-12-16T16:00:00.000Z","stockId":3017,"sp":28.93},{"date":"2025-12-15T16:00:00.000Z","stockId":3017,"sp":28.76},{"date":"2025-12-14T16:00:00.000Z","stockId":3017,"sp":29.76},{"date":"2025-12-11T16:00:00.000Z","stockId":3017,"sp":30.04},{"date":"2025-12-10T16:00:00.000Z","stockId":3017,"sp":30},{"date":"2025-12-09T16:00:00.000Z","stockId":3017,"sp":30.31},{"date":"2025-12-08T16:00:00.000Z","stockId":3017,"sp":30.46},{"date":"2025-12-07T16:00:00.000Z","stockId":3017,"sp":30.7},{"date":"2025-12-04T16:00:00.000Z","stockId":3017,"sp":30.47},{"date":"2025-12-03T16:00:00.000Z","stockId":3017,"sp":29.66},{"date":"2025-12-02T16:00:00.000Z","stockId":3017,"sp":29.75},{"date":"2025-12-01T16:00:00.000Z","stockId":3017,"sp":29.91},{"date":"2025-11-30T16:00:00.000Z","stockId":3017,"sp":30.15},{"date":"2025-11-27T16:00:00.000Z","stockId":3017,"sp":30.16},{"date":"2025-11-26T16:00:00.000Z","stockId":3017,"sp":30.17},{"date":"2025-11-25T16:00:00.000Z","stockId":3017,"sp":29.63},{"date":"2025-11-24T16:00:00.000Z","stockId":3017,"sp":29.89},{"date":"2025-11-23T16:00:00.000Z","stockId":3017,"sp":29.69},{"date":"2025-11-20T16:00:00.000Z","stockId":3017,"sp":29.15},{"date":"2025-11-19T16:00:00.000Z","stockId":3017,"sp":31.54},{"date":"2025-11-18T16:00:00.000Z","stockId":3017,"sp":31.74},{"date":"2025-11-17T16:00:00.000Z","stockId":3017,"sp":32.01},{"date":"2025-11-16T16:00:00.000Z","stockId":3017,"sp":32.97},{"date":"2025-11-13T16:00:00.000Z","stockId":3017,"sp":33.34},{"date":"2025-11-12T16:00:00.000Z","stockId":3017,"sp":33.6},{"date":"2025-11-11T16:00:00.000Z","stockId":3017,"sp":32.61},{"date":"2025-11-10T16:00:00.000Z","stockId":3017,"sp":32.49},{"date":"2025-11-09T16:00:00.000Z","stockId":3017,"sp":32.27},{"date":"2025-11-06T16:00:00.000Z","stockId":3017,"sp":32.52},{"date":"2025-11-05T16:00:00.000Z","stockId":3017,"sp":32.48},{"date":"2025-11-04T16:00:00.000Z","stockId":3017,"sp":31.92},{"date":"2025-11-03T16:00:00.000Z","stockId":3017,"sp":31.6},{"date":"2025-11-02T16:00:00.000Z","stockId":3017,"sp":32.92},{"date":"2025-10-30T16:00:00.000Z","stockId":3017,"sp":32.95},{"date":"2025-10-29T16:00:00.000Z","stockId":3017,"sp":32.8},{"date":"2025-10-28T16:00:00.000Z","stockId":3017,"sp":33.51},{"date":"2025-10-27T16:00:00.000Z","stockId":3017,"sp":33.89},{"date":"2025-10-26T16:00:00.000Z","stockId":3017,"sp":33.9},{"date":"2025-10-23T16:00:00.000Z","stockId":3017,"sp":33.97},{"date":"2025-10-22T16:00:00.000Z","stockId":3017,"sp":34.12},{"date":"2025-10-21T16:00:00.000Z","stockId":3017,"sp":34.11},{"date":"2025-10-20T16:00:00.000Z","stockId":3017,"sp":35.05},{"date":"2025-10-19T16:00:00.000Z","stockId":3017,"sp":34.9},{"date":"2025-10-16T16:00:00.000Z","stockId":3017,"sp":34.66},{"date":"2025-10-15T16:00:00.000Z","stockId":3017,"sp":34.38},{"date":"2025-10-14T16:00:00.000Z","stockId":3017,"sp":34.88},{"date":"2025-10-13T16:00:00.000Z","stockId":3017,"sp":34.54},{"date":"2025-10-12T16:00:00.000Z","stockId":3017,"sp":34},{"date":"2025-10-09T16:00:00.000Z","stockId":3017,"sp":33.32},{"date":"2025-10-08T16:00:00.000Z","stockId":3017,"sp":33.08},{"date":"2025-09-29T16:00:00.000Z","stockId":3017,"sp":32.39},{"date":"2025-09-28T16:00:00.000Z","stockId":3017,"sp":32.63},{"date":"2025-09-25T16:00:00.000Z","stockId":3017,"sp":32.17},{"date":"2025-09-24T16:00:00.000Z","stockId":3017,"sp":32.15},{"date":"2025-09-23T16:00:00.000Z","stockId":3017,"sp":33.22},{"date":"2025-09-22T16:00:00.000Z","stockId":3017,"sp":32.74},{"date":"2025-09-21T16:00:00.000Z","stockId":3017,"sp":33.56},{"date":"2025-09-18T16:00:00.000Z","stockId":3017,"sp":33.61},{"date":"2025-09-17T16:00:00.000Z","stockId":3017,"sp":33.2},{"date":"2025-09-16T16:00:00.000Z","stockId":3017,"sp":34.98},{"date":"2025-09-15T16:00:00.000Z","stockId":3017,"sp":35},{"date":"2025-09-14T16:00:00.000Z","stockId":3017,"sp":34.3},{"date":"2025-09-11T16:00:00.000Z","stockId":3017,"sp":33.47},{"date":"2025-09-10T16:00:00.000Z","stockId":3017,"sp":35.12},{"date":"2025-09-09T16:00:00.000Z","stockId":3017,"sp":35.22},{"date":"2025-09-08T16:00:00.000Z","stockId":3017,"sp":36.15},{"date":"2025-09-07T16:00:00.000Z","stockId":3017,"sp":36.15},{"date":"2025-09-04T16:00:00.000Z","stockId":3017,"sp":34.98},{"date":"2025-09-03T16:00:00.000Z","stockId":3017,"sp":34.98},{"date":"2025-09-02T16:00:00.000Z","stockId":3017,"sp":35.69},{"date":"2025-09-01T16:00:00.000Z","stockId":3017,"sp":36.52},{"date":"2025-08-31T16:00:00.000Z","stockId":3017,"sp":36.51},{"date":"2025-08-28T16:00:00.000Z","stockId":3017,"sp":33.75},{"date":"2025-08-27T16:00:00.000Z","stockId":3017,"sp":32.14},{"date":"2025-08-26T16:00:00.000Z","stockId":3017,"sp":32.4},{"date":"2025-08-25T16:00:00.000Z","stockId":3017,"sp":34.43},{"date":"2025-08-24T16:00:00.000Z","stockId":3017,"sp":34.8},{"date":"2025-08-21T16:00:00.000Z","stockId":3017,"sp":33.7},{"date":"2025-08-20T16:00:00.000Z","stockId":3017,"sp":34.07},{"date":"2025-08-19T16:00:00.000Z","stockId":3017,"sp":33.66},{"date":"2025-08-18T16:00:00.000Z","stockId":3017,"sp":33.47},{"date":"2025-08-17T16:00:00.000Z","stockId":3017,"sp":32.23},{"date":"2025-08-14T16:00:00.000Z","stockId":3017,"sp":32.23},{"date":"2025-08-13T16:00:00.000Z","stockId":3017,"sp":31.51},{"date":"2025-08-12T16:00:00.000Z","stockId":3017,"sp":33.72},{"date":"2025-08-11T16:00:00.000Z","stockId":3017,"sp":34.87},{"date":"2025-08-10T16:00:00.000Z","stockId":3017,"sp":31.7},{"date":"2025-08-07T16:00:00.000Z","stockId":3017,"sp":31.16},{"date":"2025-08-06T16:00:00.000Z","stockId":3017,"sp":31.52},{"date":"2025-08-05T16:00:00.000Z","stockId":3017,"sp":32.15},{"date":"2025-08-04T16:00:00.000Z","stockId":3017,"sp":33.99},{"date":"2025-08-03T16:00:00.000Z","stockId":3017,"sp":33.04},{"date":"2025-07-31T16:00:00.000Z","stockId":3017,"sp":33.09},{"date":"2025-07-30T16:00:00.000Z","stockId":3017,"sp":31.39},{"date":"2025-07-29T16:00:00.000Z","stockId":3017,"sp":32.17},{"date":"2025-07-28T16:00:00.000Z","stockId":3017,"sp":30.1},{"date":"2025-07-27T16:00:00.000Z","stockId":3017,"sp":31.52},{"date":"2025-07-24T16:00:00.000Z","stockId":3017,"sp":28.65},{"date":"2025-07-23T16:00:00.000Z","stockId":3017,"sp":28.55},{"date":"2025-07-22T16:00:00.000Z","stockId":3017,"sp":28.99},{"date":"2025-07-21T16:00:00.000Z","stockId":3017,"sp":27.49},{"date":"2025-07-20T16:00:00.000Z","stockId":3017,"sp":27.54},{"date":"2025-07-17T16:00:00.000Z","stockId":3017,"sp":27.25},{"date":"2025-07-16T16:00:00.000Z","stockId":3017,"sp":27.75},{"date":"2025-07-15T16:00:00.000Z","stockId":3017,"sp":27.56},{"date":"2025-07-14T16:00:00.000Z","stockId":3017,"sp":28.15},{"date":"2025-07-13T16:00:00.000Z","stockId":3017,"sp":27.68},{"date":"2025-07-10T16:00:00.000Z","stockId":3017,"sp":26.31},{"date":"2025-07-09T16:00:00.000Z","stockId":3017,"sp":26.42},{"date":"2025-07-08T16:00:00.000Z","stockId":3017,"sp":26.4},{"date":"2025-07-07T16:00:00.000Z","stockId":3017,"sp":26.53},{"date":"2025-07-06T16:00:00.000Z","stockId":3017,"sp":25.95},{"date":"2025-07-03T16:00:00.000Z","stockId":3017,"sp":25.39},{"date":"2025-07-02T16:00:00.000Z","stockId":3017,"sp":25.74},{"date":"2025-07-01T16:00:00.000Z","stockId":3017,"sp":25.58},{"date":"2025-06-30T16:00:00.000Z","stockId":3017,"sp":25.72},{"date":"2025-06-29T16:00:00.000Z","stockId":3017,"sp":25.5},{"date":"2025-06-26T16:00:00.000Z","stockId":3017,"sp":25.24},{"date":"2025-06-25T16:00:00.000Z","stockId":3017,"sp":25.08},{"date":"2025-06-24T16:00:00.000Z","stockId":3017,"sp":25.43},{"date":"2025-06-23T16:00:00.000Z","stockId":3017,"sp":25.59},{"date":"2025-06-22T16:00:00.000Z","stockId":3017,"sp":27.21},{"date":"2025-06-19T16:00:00.000Z","stockId":3017,"sp":27.91},{"date":"2025-06-18T16:00:00.000Z","stockId":3017,"sp":27},{"date":"2025-06-17T16:00:00.000Z","stockId":3017,"sp":28.32},{"date":"2025-06-16T16:00:00.000Z","stockId":3017,"sp":29.07},{"date":"2025-06-15T16:00:00.000Z","stockId":3017,"sp":29.93},{"date":"2025-06-12T16:00:00.000Z","stockId":3017,"sp":27.21},{"date":"2025-06-11T16:00:00.000Z","stockId":3017,"sp":24.74},{"date":"2025-06-10T16:00:00.000Z","stockId":3017,"sp":24.55},{"date":"2025-06-09T16:00:00.000Z","stockId":3017,"sp":24.55},{"date":"2025-06-08T16:00:00.000Z","stockId":3017,"sp":25.24},{"date":"2025-06-05T16:00:00.000Z","stockId":3017,"sp":24.51},{"date":"2025-06-04T16:00:00.000Z","stockId":3017,"sp":24.42},{"date":"2025-06-03T16:00:00.000Z","stockId":3017,"sp":24.6},{"date":"2025-06-02T16:00:00.000Z","stockId":3017,"sp":24.56},{"date":"2025-05-29T16:00:00.000Z","stockId":3017,"sp":24.18},{"date":"2025-05-28T16:00:00.000Z","stockId":3017,"sp":24.45},{"date":"2025-05-27T16:00:00.000Z","stockId":3017,"sp":24.23},{"date":"2025-05-26T16:00:00.000Z","stockId":3017,"sp":24.54},{"date":"2025-05-25T16:00:00.000Z","stockId":3017,"sp":24.59},{"date":"2025-05-22T16:00:00.000Z","stockId":3017,"sp":24.49},{"date":"2025-05-21T16:00:00.000Z","stockId":3017,"sp":24.35},{"date":"2025-05-20T16:00:00.000Z","stockId":3017,"sp":24.9},{"date":"2025-05-19T16:00:00.000Z","stockId":3017,"sp":25.05},{"date":"2025-05-18T16:00:00.000Z","stockId":3017,"sp":25.06},{"date":"2025-05-15T16:00:00.000Z","stockId":3017,"sp":25.08},{"date":"2025-05-14T16:00:00.000Z","stockId":3017,"sp":24.64},{"date":"2025-05-13T16:00:00.000Z","stockId":3017,"sp":24.84},{"date":"2025-05-12T16:00:00.000Z","stockId":3017,"sp":24.59},{"date":"2025-05-11T16:00:00.000Z","stockId":3017,"sp":24.49},{"date":"2025-05-08T16:00:00.000Z","stockId":3017,"sp":24.38},{"date":"2025-05-07T16:00:00.000Z","stockId":3017,"sp":25},{"date":"2025-05-06T16:00:00.000Z","stockId":3017,"sp":26.43},{"date":"2025-05-05T16:00:00.000Z","stockId":3017,"sp":25.42},{"date":"2025-04-29T16:00:00.000Z","stockId":3017,"sp":25.13},{"date":"2025-04-28T16:00:00.000Z","stockId":3017,"sp":25.96},{"date":"2025-04-27T16:00:00.000Z","stockId":3017,"sp":23.6},{"date":"2025-04-24T16:00:00.000Z","stockId":3017,"sp":22.93},{"date":"2025-04-23T16:00:00.000Z","stockId":3017,"sp":23},{"date":"2025-04-22T16:00:00.000Z","stockId":3017,"sp":22.4},{"date":"2025-04-21T16:00:00.000Z","stockId":3017,"sp":21.98},{"date":"2025-04-20T16:00:00.000Z","stockId":3017,"sp":20.93},{"date":"2025-04-17T16:00:00.000Z","stockId":3017,"sp":20.35},{"date":"2025-04-16T16:00:00.000Z","stockId":3017,"sp":20.31},{"date":"2025-04-15T16:00:00.000Z","stockId":3017,"sp":19.8},{"date":"2025-04-14T16:00:00.000Z","stockId":3017,"sp":20.39},{"date":"2025-04-13T16:00:00.000Z","stockId":3017,"sp":19.87},{"date":"2025-04-10T16:00:00.000Z","stockId":3017,"sp":19.78},{"date":"2025-04-09T16:00:00.000Z","stockId":3017,"sp":19.72},{"date":"2025-04-08T16:00:00.000Z","stockId":3017,"sp":19.15},{"date":"2025-04-07T16:00:00.000Z","stockId":3017,"sp":18.9},{"date":"2025-04-06T16:00:00.000Z","stockId":3017,"sp":19.58},{"date":"2025-04-02T16:00:00.000Z","stockId":3017,"sp":21.75},{"date":"2025-04-01T16:00:00.000Z","stockId":3017,"sp":21.65},{"date":"2025-03-31T16:00:00.000Z","stockId":3017,"sp":21.4},{"date":"2025-03-30T16:00:00.000Z","stockId":3017,"sp":20.97},{"date":"2025-03-27T16:00:00.000Z","stockId":3017,"sp":21.4},{"date":"2025-03-26T16:00:00.000Z","stockId":3017,"sp":21.77},{"date":"2025-03-25T16:00:00.000Z","stockId":3017,"sp":21.6},{"date":"2025-03-24T16:00:00.000Z","stockId":3017,"sp":21.01},{"date":"2025-03-23T16:00:00.000Z","stockId":3017,"sp":20.58},{"date":"2025-03-20T16:00:00.000Z","stockId":3017,"sp":21.58},{"date":"2025-03-19T16:00:00.000Z","stockId":3017,"sp":21.85},{"date":"2025-03-18T16:00:00.000Z","stockId":3017,"sp":21.9},{"date":"2025-03-17T16:00:00.000Z","stockId":3017,"sp":22.12},{"date":"2025-03-16T16:00:00.000Z","stockId":3017,"sp":22.07},{"date":"2025-03-13T16:00:00.000Z","stockId":3017,"sp":21.91},{"date":"2025-03-12T16:00:00.000Z","stockId":3017,"sp":21.77},{"date":"2025-03-11T16:00:00.000Z","stockId":3017,"sp":21.86},{"date":"2025-03-10T16:00:00.000Z","stockId":3017,"sp":21.38},{"date":"2025-03-09T16:00:00.000Z","stockId":3017,"sp":21.18},{"date":"2025-03-06T16:00:00.000Z","stockId":3017,"sp":21.1},{"date":"2025-03-05T16:00:00.000Z","stockId":3017,"sp":21.24},{"date":"2025-03-04T16:00:00.000Z","stockId":3017,"sp":21.12},{"date":"2025-03-03T16:00:00.000Z","stockId":3017,"sp":21.19},{"date":"2025-03-02T16:00:00.000Z","stockId":3017,"sp":21.04},{"date":"2025-02-27T16:00:00.000Z","stockId":3017,"sp":20.94},{"date":"2025-02-26T16:00:00.000Z","stockId":3017,"sp":21.17},{"date":"2025-02-25T16:00:00.000Z","stockId":3017,"sp":21.2},{"date":"2025-02-24T16:00:00.000Z","stockId":3017,"sp":21.19},{"date":"2025-02-23T16:00:00.000Z","stockId":3017,"sp":21.41},{"date":"2025-02-20T16:00:00.000Z","stockId":3017,"sp":21.7},{"date":"2025-02-19T16:00:00.000Z","stockId":3017,"sp":21.16},{"date":"2025-02-18T16:00:00.000Z","stockId":3017,"sp":21.11},{"date":"2025-02-17T16:00:00.000Z","stockId":3017,"sp":20.84},{"date":"2025-02-16T16:00:00.000Z","stockId":3017,"sp":20.78},{"date":"2025-02-13T16:00:00.000Z","stockId":3017,"sp":20.13},{"date":"2025-02-12T16:00:00.000Z","stockId":3017,"sp":20},{"date":"2025-02-11T16:00:00.000Z","stockId":3017,"sp":20.6},{"date":"2025-02-10T16:00:00.000Z","stockId":3017,"sp":20.45},{"date":"2025-02-09T16:00:00.000Z","stockId":3017,"sp":20.31},{"date":"2025-02-06T16:00:00.000Z","stockId":3017,"sp":20.4},{"date":"2025-02-05T16:00:00.000Z","stockId":3017,"sp":20.62},{"date":"2025-02-04T16:00:00.000Z","stockId":3017,"sp":20.48},{"date":"2025-01-26T16:00:00.000Z","stockId":3017,"sp":20.02},{"date":"2025-01-23T16:00:00.000Z","stockId":3017,"sp":19.87},{"date":"2025-01-22T16:00:00.000Z","stockId":3017,"sp":19.98},{"date":"2025-01-21T16:00:00.000Z","stockId":3017,"sp":19.49},{"date":"2025-01-20T16:00:00.000Z","stockId":3017,"sp":19.76},{"date":"2025-01-19T16:00:00.000Z","stockId":3017,"sp":19.73},{"date":"2025-01-16T16:00:00.000Z","stockId":3017,"sp":19.15},{"date":"2025-01-15T16:00:00.000Z","stockId":3017,"sp":19.01},{"date":"2025-01-14T16:00:00.000Z","stockId":3017,"sp":18.8},{"date":"2025-01-13T16:00:00.000Z","stockId":3017,"sp":18.89},{"date":"2025-01-12T16:00:00.000Z","stockId":3017,"sp":18.14},{"date":"2025-01-09T16:00:00.000Z","stockId":3017,"sp":17.81},{"date":"2025-01-08T16:00:00.000Z","stockId":3017,"sp":18.41},{"date":"2025-01-07T16:00:00.000Z","stockId":3017,"sp":18.23},{"date":"2025-01-06T16:00:00.000Z","stockId":3017,"sp":18.26},{"date":"2025-01-05T16:00:00.000Z","stockId":3017,"sp":17.47},{"date":"2025-01-02T16:00:00.000Z","stockId":3017,"sp":17.6},{"date":"2025-01-01T16:00:00.000Z","stockId":3017,"sp":18.29},{"date":"2024-12-30T16:00:00.000Z","stockId":3017,"sp":18.62},{"date":"2024-12-29T16:00:00.000Z","stockId":3017,"sp":18.93},{"date":"2024-12-26T16:00:00.000Z","stockId":3017,"sp":19.45},{"date":"2024-12-25T16:00:00.000Z","stockId":3017,"sp":19.14},{"date":"2024-12-24T16:00:00.000Z","stockId":3017,"sp":18.82},{"date":"2024-12-23T16:00:00.000Z","stockId":3017,"sp":19.41},{"date":"2024-12-22T16:00:00.000Z","stockId":3017,"sp":19.18},{"date":"2024-12-19T16:00:00.000Z","stockId":3017,"sp":20.56},{"date":"2024-12-18T16:00:00.000Z","stockId":3017,"sp":20.15},{"date":"2024-12-17T16:00:00.000Z","stockId":3017,"sp":20.35},{"date":"2024-12-16T16:00:00.000Z","stockId":3017,"sp":20.5},{"date":"2024-12-15T16:00:00.000Z","stockId":3017,"sp":21.8},{"date":"2024-12-12T16:00:00.000Z","stockId":3017,"sp":21.8},{"date":"2024-12-11T16:00:00.000Z","stockId":3017,"sp":21.93},{"date":"2024-12-10T16:00:00.000Z","stockId":3017,"sp":21.6},{"date":"2024-12-09T16:00:00.000Z","stockId":3017,"sp":21.75},{"date":"2024-12-08T16:00:00.000Z","stockId":3017,"sp":21.33},{"date":"2024-12-05T16:00:00.000Z","stockId":3017,"sp":21.16},{"date":"2024-12-04T16:00:00.000Z","stockId":3017,"sp":20.93},{"date":"2024-12-03T16:00:00.000Z","stockId":3017,"sp":20.75},{"date":"2024-12-02T16:00:00.000Z","stockId":3017,"sp":21.27},{"date":"2024-12-01T16:00:00.000Z","stockId":3017,"sp":20.78},{"date":"2024-11-28T16:00:00.000Z","stockId":3017,"sp":20.67},{"date":"2024-11-27T16:00:00.000Z","stockId":3017,"sp":19.96},{"date":"2024-11-26T16:00:00.000Z","stockId":3017,"sp":19.83},{"date":"2024-11-25T16:00:00.000Z","stockId":3017,"sp":19.63},{"date":"2024-11-24T16:00:00.000Z","stockId":3017,"sp":19.63},{"date":"2024-11-21T16:00:00.000Z","stockId":3017,"sp":18.94},{"date":"2024-11-20T16:00:00.000Z","stockId":3017,"sp":19.85},{"date":"2024-11-19T16:00:00.000Z","stockId":3017,"sp":19.72},{"date":"2024-11-18T16:00:00.000Z","stockId":3017,"sp":19.21},{"date":"2024-11-17T16:00:00.000Z","stockId":3017,"sp":18.75},{"date":"2024-11-14T16:00:00.000Z","stockId":3017,"sp":18.86},{"date":"2024-11-13T16:00:00.000Z","stockId":3017,"sp":19.2},{"date":"2024-11-12T16:00:00.000Z","stockId":3017,"sp":19.91},{"date":"2024-11-11T16:00:00.000Z","stockId":3017,"sp":19.77},{"date":"2024-11-10T16:00:00.000Z","stockId":3017,"sp":19.92},{"date":"2024-11-07T16:00:00.000Z","stockId":3017,"sp":19.52},{"date":"2024-11-06T16:00:00.000Z","stockId":3017,"sp":19.35},{"date":"2024-11-05T16:00:00.000Z","stockId":3017,"sp":19.2},{"date":"2024-11-04T16:00:00.000Z","stockId":3017,"sp":19.11},{"date":"2024-11-03T16:00:00.000Z","stockId":3017,"sp":18.89},{"date":"2024-10-31T16:00:00.000Z","stockId":3017,"sp":18.23},{"date":"2024-10-30T16:00:00.000Z","stockId":3017,"sp":19.19},{"date":"2024-10-29T16:00:00.000Z","stockId":3017,"sp":18.94},{"date":"2024-10-28T16:00:00.000Z","stockId":3017,"sp":18.92},{"date":"2024-10-27T16:00:00.000Z","stockId":3017,"sp":19.45},{"date":"2024-10-24T16:00:00.000Z","stockId":3017,"sp":19.11},{"date":"2024-10-23T16:00:00.000Z","stockId":3017,"sp":18.7},{"date":"2024-10-22T16:00:00.000Z","stockId":3017,"sp":18.75},{"date":"2024-10-21T16:00:00.000Z","stockId":3017,"sp":18.76},{"date":"2024-10-20T16:00:00.000Z","stockId":3017,"sp":18.5},{"date":"2024-10-17T16:00:00.000Z","stockId":3017,"sp":18.33},{"date":"2024-10-16T16:00:00.000Z","stockId":3017,"sp":18.04},{"date":"2024-10-15T16:00:00.000Z","stockId":3017,"sp":17.78},{"date":"2024-10-14T16:00:00.000Z","stockId":3017,"sp":17.73},{"date":"2024-10-13T16:00:00.000Z","stockId":3017,"sp":17.85},{"date":"2024-10-10T16:00:00.000Z","stockId":3017,"sp":17.84},{"date":"2024-10-09T16:00:00.000Z","stockId":3017,"sp":18.17},{"date":"2024-10-08T16:00:00.000Z","stockId":3017,"sp":18.05},{"date":"2024-10-07T16:00:00.000Z","stockId":3017,"sp":19.59},{"date":"2024-09-29T16:00:00.000Z","stockId":3017,"sp":18.58},{"date":"2024-09-26T16:00:00.000Z","stockId":3017,"sp":17},{"date":"2024-09-25T16:00:00.000Z","stockId":3017,"sp":16.3},{"date":"2024-09-24T16:00:00.000Z","stockId":3017,"sp":16.14},{"date":"2024-09-23T16:00:00.000Z","stockId":3017,"sp":15.86},{"date":"2024-09-22T16:00:00.000Z","stockId":3017,"sp":15.3},{"date":"2024-09-19T16:00:00.000Z","stockId":3017,"sp":15.34},{"date":"2024-09-18T16:00:00.000Z","stockId":3017,"sp":15.56},{"date":"2024-09-17T16:00:00.000Z","stockId":3017,"sp":14.89},{"date":"2024-09-12T16:00:00.000Z","stockId":3017,"sp":15.16},{"date":"2024-09-11T16:00:00.000Z","stockId":3017,"sp":15.4},{"date":"2024-09-10T16:00:00.000Z","stockId":3017,"sp":15.59},{"date":"2024-09-09T16:00:00.000Z","stockId":3017,"sp":15.73},{"date":"2024-09-08T16:00:00.000Z","stockId":3017,"sp":15.45},{"date":"2024-09-05T16:00:00.000Z","stockId":3017,"sp":15.37},{"date":"2024-09-04T16:00:00.000Z","stockId":3017,"sp":15.76},{"date":"2024-09-03T16:00:00.000Z","stockId":3017,"sp":15.78},{"date":"2024-09-02T16:00:00.000Z","stockId":3017,"sp":15.95},{"date":"2024-09-01T16:00:00.000Z","stockId":3017,"sp":15.76},{"date":"2024-08-29T16:00:00.000Z","stockId":3017,"sp":15.82},{"date":"2024-08-28T16:00:00.000Z","stockId":3017,"sp":15.65},{"date":"2024-08-27T16:00:00.000Z","stockId":3017,"sp":15.46},{"date":"2024-08-26T16:00:00.000Z","stockId":3017,"sp":15.23},{"date":"2024-08-25T16:00:00.000Z","stockId":3017,"sp":15.13},{"date":"2024-08-22T16:00:00.000Z","stockId":3017,"sp":14.68},{"date":"2024-08-21T16:00:00.000Z","stockId":3017,"sp":14.9},{"date":"2024-08-20T16:00:00.000Z","stockId":3017,"sp":15.04},{"date":"2024-08-19T16:00:00.000Z","stockId":3017,"sp":15.09},{"date":"2024-08-18T16:00:00.000Z","stockId":3017,"sp":15.42},{"date":"2024-08-15T16:00:00.000Z","stockId":3017,"sp":15.56},{"date":"2024-08-14T16:00:00.000Z","stockId":3017,"sp":15.75},{"date":"2024-08-13T16:00:00.000Z","stockId":3017,"sp":15.83},{"date":"2024-08-12T16:00:00.000Z","stockId":3017,"sp":15.82},{"date":"2024-08-11T16:00:00.000Z","stockId":3017,"sp":15.76},{"date":"2024-08-08T16:00:00.000Z","stockId":3017,"sp":15.74},{"date":"2024-08-07T16:00:00.000Z","stockId":3017,"sp":15.75},{"date":"2024-08-06T16:00:00.000Z","stockId":3017,"sp":15.72},{"date":"2024-08-05T16:00:00.000Z","stockId":3017,"sp":15.63},{"date":"2024-08-04T16:00:00.000Z","stockId":3017,"sp":15.24},{"date":"2024-08-01T16:00:00.000Z","stockId":3017,"sp":15.62},{"date":"2024-07-31T16:00:00.000Z","stockId":3017,"sp":15.71},{"date":"2024-07-30T16:00:00.000Z","stockId":3017,"sp":15.64},{"date":"2024-07-29T16:00:00.000Z","stockId":3017,"sp":15.29},{"date":"2024-07-28T16:00:00.000Z","stockId":3017,"sp":15.15},{"date":"2024-07-25T16:00:00.000Z","stockId":3017,"sp":15.04},{"date":"2024-07-24T16:00:00.000Z","stockId":3017,"sp":14.64},{"date":"2024-07-23T16:00:00.000Z","stockId":3017,"sp":14.42},{"date":"2024-07-22T16:00:00.000Z","stockId":3017,"sp":14.69},{"date":"2024-07-21T16:00:00.000Z","stockId":3017,"sp":15.09},{"date":"2024-07-18T16:00:00.000Z","stockId":3017,"sp":15.03},{"date":"2024-07-17T16:00:00.000Z","stockId":3017,"sp":14.7},{"date":"2024-07-16T16:00:00.000Z","stockId":3017,"sp":15.1},{"date":"2024-07-15T16:00:00.000Z","stockId":3017,"sp":15.19},{"date":"2024-07-14T16:00:00.000Z","stockId":3017,"sp":15.32},{"date":"2024-07-11T16:00:00.000Z","stockId":3017,"sp":15.83},{"date":"2024-07-10T16:00:00.000Z","stockId":3017,"sp":15.73},{"date":"2024-07-09T16:00:00.000Z","stockId":3017,"sp":15.43},{"date":"2024-07-08T16:00:00.000Z","stockId":3017,"sp":15.74},{"date":"2024-07-07T16:00:00.000Z","stockId":3017,"sp":15.5},{"date":"2024-07-04T16:00:00.000Z","stockId":3017,"sp":16.05},{"date":"2024-07-03T16:00:00.000Z","stockId":3017,"sp":15.72},{"date":"2024-07-02T16:00:00.000Z","stockId":3017,"sp":16.22},{"date":"2024-07-01T16:00:00.000Z","stockId":3017,"sp":16.41},{"date":"2024-06-30T16:00:00.000Z","stockId":3017,"sp":16.28},{"date":"2024-06-27T16:00:00.000Z","stockId":3017,"sp":16.26},{"date":"2024-06-26T16:00:00.000Z","stockId":3017,"sp":16.15},{"sp":16.38,"stockId":3017,"date":"2024-06-25T16:00:00.000Z"},{"sp":15.89,"stockId":3017,"date":"2024-06-24T16:00:00.000Z"},{"sp":15.45,"stockId":3017,"date":"2024-06-23T16:00:00.000Z"},{"sp":16.18,"stockId":3017,"date":"2024-06-20T16:00:00.000Z"},{"sp":16.18,"stockId":3017,"date":"2024-06-19T16:00:00.000Z"},{"sp":16.82,"stockId":3017,"date":"2024-06-18T16:00:00.000Z"},{"sp":16.75,"stockId":3017,"date":"2024-06-17T16:00:00.000Z"},{"sp":16.15,"stockId":3017,"date":"2024-06-16T16:00:00.000Z"},{"sp":16.59,"stockId":3017,"date":"2024-06-13T16:00:00.000Z"},{"sp":16.69,"stockId":3017,"date":"2024-06-12T16:00:00.000Z"},{"sp":16.78,"stockId":3017,"date":"2024-06-11T16:00:00.000Z"},{"sp":16.38,"stockId":3017,"date":"2024-06-10T16:00:00.000Z"},{"sp":16.58,"stockId":3017,"date":"2024-06-06T16:00:00.000Z"},{"sp":15.61,"stockId":3017,"date":"2024-06-05T16:00:00.000Z"},{"sp":16.61,"stockId":3017,"date":"2024-06-04T16:00:00.000Z"},{"sp":17.1,"stockId":3017,"date":"2024-06-03T16:00:00.000Z"},{"sp":17.49,"stockId":3017,"date":"2024-06-02T16:00:00.000Z"},{"sp":17.91,"stockId":3017,"date":"2024-05-30T16:00:00.000Z"},{"sp":17.95,"stockId":3017,"date":"2024-05-29T16:00:00.000Z"},{"sp":18.22,"stockId":3017,"date":"2024-05-28T16:00:00.000Z"},{"sp":17.86,"stockId":3017,"date":"2024-05-27T16:00:00.000Z"},{"sp":18.43,"stockId":3017,"date":"2024-05-26T16:00:00.000Z"},{"sp":18.12,"stockId":3017,"date":"2024-05-23T16:00:00.000Z"},{"sp":18.42,"stockId":3017,"date":"2024-05-22T16:00:00.000Z"},{"sp":18.72,"stockId":3017,"date":"2024-05-21T16:00:00.000Z"},{"sp":18.79,"stockId":3017,"date":"2024-05-20T16:00:00.000Z"},{"sp":19.35,"stockId":3017,"date":"2024-05-19T16:00:00.000Z"},{"sp":19.16,"stockId":3017,"date":"2024-05-16T16:00:00.000Z"},{"sp":18.82,"stockId":3017,"date":"2024-05-15T16:00:00.000Z"},{"sp":18.5,"stockId":3017,"date":"2024-05-14T16:00:00.000Z"},{"sp":18.33,"stockId":3017,"date":"2024-05-13T16:00:00.000Z"},{"sp":18.31,"stockId":3017,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":3017,"sp":19.19},{"date":"2024-05-08T16:00:00.000Z","stockId":3017,"sp":19.47},{"date":"2024-05-07T16:00:00.000Z","stockId":3017,"sp":19.57},{"date":"2024-05-06T16:00:00.000Z","stockId":3017,"sp":19.38},{"date":"2024-05-05T16:00:00.000Z","stockId":3017,"sp":19.22},{"date":"2024-04-29T16:00:00.000Z","stockId":3017,"sp":18.48},{"date":"2024-04-28T16:00:00.000Z","stockId":3017,"sp":18.35},{"date":"2024-04-25T16:00:00.000Z","stockId":3017,"sp":17.66},{"date":"2024-04-24T16:00:00.000Z","stockId":3017,"sp":17.75},{"date":"2024-04-23T16:00:00.000Z","stockId":3017,"sp":17.17},{"date":"2024-04-22T16:00:00.000Z","stockId":3017,"sp":16.65},{"date":"2024-04-21T16:00:00.000Z","stockId":3017,"sp":16.28},{"date":"2024-04-18T16:00:00.000Z","stockId":3017,"sp":16.48},{"date":"2024-04-17T16:00:00.000Z","stockId":3017,"sp":16.7},{"date":"2024-04-16T16:00:00.000Z","stockId":3017,"sp":16.75},{"date":"2024-04-15T16:00:00.000Z","stockId":3017,"sp":15.26},{"date":"2024-04-14T16:00:00.000Z","stockId":3017,"sp":16.95},{"date":"2024-04-11T16:00:00.000Z","stockId":3017,"sp":18.39},{"date":"2024-04-10T16:00:00.000Z","stockId":3017,"sp":18.55},{"date":"2024-04-09T16:00:00.000Z","stockId":3017,"sp":18.38},{"date":"2024-04-08T16:00:00.000Z","stockId":3017,"sp":19.11},{"date":"2024-04-07T16:00:00.000Z","stockId":3017,"sp":18.55},{"date":"2024-04-02T16:00:00.000Z","stockId":3017,"sp":19.68},{"date":"2024-04-01T16:00:00.000Z","stockId":3017,"sp":19.58},{"date":"2024-03-31T16:00:00.000Z","stockId":3017,"sp":19.16},{"date":"2024-03-28T16:00:00.000Z","stockId":3017,"sp":18.93},{"date":"2024-03-27T16:00:00.000Z","stockId":3017,"sp":18.91},{"date":"2024-03-26T16:00:00.000Z","stockId":3017,"sp":19.36},{"date":"2024-03-25T16:00:00.000Z","stockId":3017,"sp":18.82},{"date":"2024-03-24T16:00:00.000Z","stockId":3017,"sp":18.35},{"date":"2024-03-21T16:00:00.000Z","stockId":3017,"sp":18.81},{"date":"2024-03-20T16:00:00.000Z","stockId":3017,"sp":19.46},{"date":"2024-03-19T16:00:00.000Z","stockId":3017,"sp":19.1},{"date":"2024-03-18T16:00:00.000Z","stockId":3017,"sp":18.93},{"date":"2024-03-17T16:00:00.000Z","stockId":3017,"sp":18.91},{"date":"2024-03-14T16:00:00.000Z","stockId":3017,"sp":18.43},{"date":"2024-03-13T16:00:00.000Z","stockId":3017,"sp":18.03},{"date":"2024-03-12T16:00:00.000Z","stockId":3017,"sp":18.1},{"date":"2024-03-11T16:00:00.000Z","stockId":3017,"sp":18.25},{"date":"2024-03-10T16:00:00.000Z","stockId":3017,"sp":17.74},{"date":"2024-03-07T16:00:00.000Z","stockId":3017,"sp":17.38},{"date":"2024-03-06T16:00:00.000Z","stockId":3017,"sp":17.06},{"date":"2024-03-05T16:00:00.000Z","stockId":3017,"sp":17.49},{"date":"2024-03-04T16:00:00.000Z","stockId":3017,"sp":17.26},{"date":"2024-03-03T16:00:00.000Z","stockId":3017,"sp":17.38},{"date":"2024-02-29T16:00:00.000Z","stockId":3017,"sp":17.36},{"date":"2024-02-28T16:00:00.000Z","stockId":3017,"sp":17.39},{"date":"2024-02-27T16:00:00.000Z","stockId":3017,"sp":16.99},{"date":"2024-02-26T16:00:00.000Z","stockId":3017,"sp":18.88},{"date":"2024-02-25T16:00:00.000Z","stockId":3017,"sp":17.98},{"date":"2024-02-22T16:00:00.000Z","stockId":3017,"sp":17.54},{"date":"2024-02-21T16:00:00.000Z","stockId":3017,"sp":16.65},{"date":"2024-02-20T16:00:00.000Z","stockId":3017,"sp":16.02},{"date":"2024-02-19T16:00:00.000Z","stockId":3017,"sp":15.96},{"date":"2024-02-18T16:00:00.000Z","stockId":3017,"sp":15.45},{"date":"2024-02-07T16:00:00.000Z","stockId":3017,"sp":14.55},{"date":"2024-02-06T16:00:00.000Z","stockId":3017,"sp":13.23},{"date":"2024-02-05T16:00:00.000Z","stockId":3017,"sp":14.41},{"date":"2024-02-04T16:00:00.000Z","stockId":3017,"sp":15.28},{"date":"2024-02-01T16:00:00.000Z","stockId":3017,"sp":16.98},{"date":"2024-01-31T16:00:00.000Z","stockId":3017,"sp":18.17},{"date":"2024-01-30T16:00:00.000Z","stockId":3017,"sp":18.51},{"date":"2024-01-29T16:00:00.000Z","stockId":3017,"sp":19.51},{"date":"2024-01-28T16:00:00.000Z","stockId":3017,"sp":20.28},{"date":"2024-01-25T16:00:00.000Z","stockId":3017,"sp":21.14},{"date":"2024-01-24T16:00:00.000Z","stockId":3017,"sp":20.66},{"date":"2024-01-23T16:00:00.000Z","stockId":3017,"sp":19.9},{"date":"2024-01-22T16:00:00.000Z","stockId":3017,"sp":19.64},{"date":"2024-01-21T16:00:00.000Z","stockId":3017,"sp":19.6},{"date":"2024-01-18T16:00:00.000Z","stockId":3017,"sp":21.45},{"date":"2024-01-17T16:00:00.000Z","stockId":3017,"sp":21.99},{"date":"2024-01-16T16:00:00.000Z","stockId":3017,"sp":22.58},{"date":"2024-01-15T16:00:00.000Z","stockId":3017,"sp":23.22},{"date":"2024-01-14T16:00:00.000Z","stockId":3017,"sp":23.4},{"date":"2024-01-11T16:00:00.000Z","stockId":3017,"sp":23.54},{"date":"2024-01-10T16:00:00.000Z","stockId":3017,"sp":23.59},{"date":"2024-01-09T16:00:00.000Z","stockId":3017,"sp":23.28},{"date":"2024-01-08T16:00:00.000Z","stockId":3017,"sp":23.74},{"date":"2024-01-07T16:00:00.000Z","stockId":3017,"sp":23.72},{"date":"2024-01-04T16:00:00.000Z","stockId":3017,"sp":23.66},{"date":"2024-01-03T16:00:00.000Z","stockId":3017,"sp":24.12},{"date":"2024-01-02T16:00:00.000Z","stockId":3017,"sp":24.4},{"date":"2024-01-01T16:00:00.000Z","stockId":3017,"sp":24.47},{"date":"2023-12-28T16:00:00.000Z","stockId":3017,"sp":24.32},{"date":"2023-12-27T16:00:00.000Z","stockId":3017,"sp":23.82},{"date":"2023-12-26T16:00:00.000Z","stockId":3017,"sp":23.62},{"date":"2023-12-25T16:00:00.000Z","stockId":3017,"sp":24.17},{"date":"2023-12-24T16:00:00.000Z","stockId":3017,"sp":23.44},{"date":"2023-12-21T16:00:00.000Z","stockId":3017,"sp":24},{"date":"2023-12-20T16:00:00.000Z","stockId":3017,"sp":24.1},{"date":"2023-12-19T16:00:00.000Z","stockId":3017,"sp":23.75},{"date":"2023-12-18T16:00:00.000Z","stockId":3017,"sp":25},{"date":"2023-12-17T16:00:00.000Z","stockId":3017,"sp":23.58},{"date":"2023-12-14T16:00:00.000Z","stockId":3017,"sp":22.92},{"date":"2023-12-13T16:00:00.000Z","stockId":3017,"sp":22.79},{"date":"2023-12-12T16:00:00.000Z","stockId":3017,"sp":22.69},{"date":"2023-12-11T16:00:00.000Z","stockId":3017,"sp":22.42},{"date":"2023-12-10T16:00:00.000Z","stockId":3017,"sp":22.21},{"date":"2023-12-07T16:00:00.000Z","stockId":3017,"sp":22.29},{"date":"2023-12-06T16:00:00.000Z","stockId":3017,"sp":23.07},{"date":"2023-12-05T16:00:00.000Z","stockId":3017,"sp":23.08},{"date":"2023-12-04T16:00:00.000Z","stockId":3017,"sp":22.8},{"date":"2023-12-03T16:00:00.000Z","stockId":3017,"sp":22.8},{"date":"2023-11-30T16:00:00.000Z","stockId":3017,"sp":22.64},{"date":"2023-11-29T16:00:00.000Z","stockId":3017,"sp":22.72},{"date":"2023-11-28T16:00:00.000Z","stockId":3017,"sp":22.81},{"date":"2023-11-27T16:00:00.000Z","stockId":3017,"sp":22.88},{"date":"2023-11-26T16:00:00.000Z","stockId":3017,"sp":22.85},{"date":"2023-11-23T16:00:00.000Z","stockId":3017,"sp":22.85},{"date":"2023-11-22T16:00:00.000Z","stockId":3017,"sp":22.96},{"date":"2023-11-21T16:00:00.000Z","stockId":3017,"sp":22.77},{"date":"2023-11-20T16:00:00.000Z","stockId":3017,"sp":22.87},{"date":"2023-11-19T16:00:00.000Z","stockId":3017,"sp":22.97},{"date":"2023-11-16T16:00:00.000Z","stockId":3017,"sp":22.89},{"date":"2023-11-15T16:00:00.000Z","stockId":3017,"sp":22.65},{"date":"2023-11-14T16:00:00.000Z","stockId":3017,"sp":22.69},{"date":"2023-11-13T16:00:00.000Z","stockId":3017,"sp":22.71},{"date":"2023-11-12T16:00:00.000Z","stockId":3017,"sp":32.22},{"date":"2023-11-09T16:00:00.000Z","stockId":3017,"sp":32.24},{"date":"2023-11-08T16:00:00.000Z","stockId":3017,"sp":32.23},{"date":"2023-11-07T16:00:00.000Z","stockId":3017,"sp":31.97},{"date":"2023-11-06T16:00:00.000Z","stockId":3017,"sp":32.19},{"date":"2023-11-05T16:00:00.000Z","stockId":3017,"sp":32},{"date":"2023-11-02T16:00:00.000Z","stockId":3017,"sp":31.52},{"date":"2023-11-01T16:00:00.000Z","stockId":3017,"sp":31.55},{"date":"2023-10-31T16:00:00.000Z","stockId":3017,"sp":31.68},{"date":"2023-10-30T16:00:00.000Z","stockId":3017,"sp":31.46},{"date":"2023-10-29T16:00:00.000Z","stockId":3017,"sp":31.11},{"date":"2023-10-26T16:00:00.000Z","stockId":3017,"sp":30.94},{"date":"2023-10-25T16:00:00.000Z","stockId":3017,"sp":30.6},{"date":"2023-10-24T16:00:00.000Z","stockId":3017,"sp":30.54},{"date":"2023-10-23T16:00:00.000Z","stockId":3017,"sp":30.01},{"date":"2023-10-22T16:00:00.000Z","stockId":3017,"sp":28.39},{"date":"2023-10-19T16:00:00.000Z","stockId":3017,"sp":29.18},{"date":"2023-10-18T16:00:00.000Z","stockId":3017,"sp":29.16},{"date":"2023-10-17T16:00:00.000Z","stockId":3017,"sp":29.27},{"date":"2023-10-16T16:00:00.000Z","stockId":3017,"sp":29.78},{"date":"2023-10-15T16:00:00.000Z","stockId":3017,"sp":29.7},{"date":"2023-10-12T16:00:00.000Z","stockId":3017,"sp":30.15},{"date":"2023-10-11T16:00:00.000Z","stockId":3017,"sp":31.1},{"date":"2023-10-10T16:00:00.000Z","stockId":3017,"sp":30.84},{"date":"2023-10-09T16:00:00.000Z","stockId":3017,"sp":30.49},{"date":"2023-10-08T16:00:00.000Z","stockId":3017,"sp":30.77},{"date":"2023-09-27T16:00:00.000Z","stockId":3017,"sp":31.58},{"date":"2023-09-26T16:00:00.000Z","stockId":3017,"sp":31.34},{"date":"2023-09-25T16:00:00.000Z","stockId":3017,"sp":31},{"date":"2023-09-24T16:00:00.000Z","stockId":3017,"sp":31.1},{"date":"2023-09-21T16:00:00.000Z","stockId":3017,"sp":31.11},{"date":"2023-09-20T16:00:00.000Z","stockId":3017,"sp":30.94},{"date":"2023-09-19T16:00:00.000Z","stockId":3017,"sp":31.23},{"date":"2023-09-18T16:00:00.000Z","stockId":3017,"sp":31.41},{"date":"2023-09-17T16:00:00.000Z","stockId":3017,"sp":32.02},{"date":"2023-09-14T16:00:00.000Z","stockId":3017,"sp":31.35},{"date":"2023-09-13T16:00:00.000Z","stockId":3017,"sp":31.21},{"date":"2023-09-12T16:00:00.000Z","stockId":3017,"sp":31.7},{"date":"2023-09-11T16:00:00.000Z","stockId":3017,"sp":32.12},{"date":"2023-09-10T16:00:00.000Z","stockId":3017,"sp":32.15},{"date":"2023-09-07T16:00:00.000Z","stockId":3017,"sp":31.62},{"date":"2023-09-06T16:00:00.000Z","stockId":3017,"sp":31.76},{"date":"2023-09-05T16:00:00.000Z","stockId":3017,"sp":32.06},{"date":"2023-09-04T16:00:00.000Z","stockId":3017,"sp":31.95},{"date":"2023-09-03T16:00:00.000Z","stockId":3017,"sp":31.69},{"date":"2023-08-31T16:00:00.000Z","stockId":3017,"sp":31.3},{"date":"2023-08-30T16:00:00.000Z","stockId":3017,"sp":31.59},{"date":"2023-08-29T16:00:00.000Z","stockId":3017,"sp":31.82},{"date":"2023-08-28T16:00:00.000Z","stockId":3017,"sp":32.75},{"date":"2023-08-27T16:00:00.000Z","stockId":3017,"sp":31.09},{"date":"2023-08-24T16:00:00.000Z","stockId":3017,"sp":31.43},{"date":"2023-08-23T16:00:00.000Z","stockId":3017,"sp":31.76},{"date":"2023-08-22T16:00:00.000Z","stockId":3017,"sp":32.12},{"date":"2023-08-21T16:00:00.000Z","stockId":3017,"sp":32.03},{"date":"2023-08-20T16:00:00.000Z","stockId":3017,"sp":32.36},{"date":"2023-08-17T16:00:00.000Z","stockId":3017,"sp":32.88},{"date":"2023-08-16T16:00:00.000Z","stockId":3017,"sp":33},{"date":"2023-08-15T16:00:00.000Z","stockId":3017,"sp":32.21},{"date":"2023-08-14T16:00:00.000Z","stockId":3017,"sp":32.67},{"date":"2023-08-13T16:00:00.000Z","stockId":3017,"sp":32.8},{"date":"2023-08-10T16:00:00.000Z","stockId":3017,"sp":32.41},{"date":"2023-08-09T16:00:00.000Z","stockId":3017,"sp":32.76},{"date":"2023-08-08T16:00:00.000Z","stockId":3017,"sp":32.55},{"date":"2023-08-07T16:00:00.000Z","stockId":3017,"sp":33.05},{"date":"2023-08-06T16:00:00.000Z","stockId":3017,"sp":32.88},{"date":"2023-08-03T16:00:00.000Z","stockId":3017,"sp":33.34},{"date":"2023-08-02T16:00:00.000Z","stockId":3017,"sp":33.53},{"date":"2023-08-01T16:00:00.000Z","stockId":3017,"sp":33.72},{"date":"2023-07-31T16:00:00.000Z","stockId":3017,"sp":33.99},{"date":"2023-07-30T16:00:00.000Z","stockId":3017,"sp":34.21},{"date":"2023-07-27T16:00:00.000Z","stockId":3017,"sp":34.17},{"date":"2023-07-26T16:00:00.000Z","stockId":3017,"sp":34.55},{"date":"2023-07-25T16:00:00.000Z","stockId":3017,"sp":34.73},{"date":"2023-07-24T16:00:00.000Z","stockId":3017,"sp":34.77},{"date":"2023-07-23T16:00:00.000Z","stockId":3017,"sp":34.77},{"date":"2023-07-20T16:00:00.000Z","stockId":3017,"sp":34.44},{"date":"2023-07-19T16:00:00.000Z","stockId":3017,"sp":34.65},{"date":"2023-07-18T16:00:00.000Z","stockId":3017,"sp":35.27},{"date":"2023-07-17T16:00:00.000Z","stockId":3017,"sp":34.99},{"date":"2023-07-16T16:00:00.000Z","stockId":3017,"sp":34.99},{"date":"2023-07-13T16:00:00.000Z","stockId":3017,"sp":34.79},{"date":"2023-07-12T16:00:00.000Z","stockId":3017,"sp":34.65},{"date":"2023-07-11T16:00:00.000Z","stockId":3017,"sp":34.43},{"date":"2023-07-10T16:00:00.000Z","stockId":3017,"sp":34.76},{"date":"2023-07-09T16:00:00.000Z","stockId":3017,"sp":34.26},{"date":"2023-07-06T16:00:00.000Z","stockId":3017,"sp":34.06},{"date":"2023-07-05T16:00:00.000Z","stockId":3017,"sp":33.84},{"date":"2023-07-04T16:00:00.000Z","stockId":3017,"sp":33.85},{"date":"2023-07-03T16:00:00.000Z","stockId":3017,"sp":33.73},{"date":"2023-07-02T16:00:00.000Z","stockId":3017,"sp":33.68},{"date":"2023-06-29T16:00:00.000Z","stockId":3017,"sp":33.65},{"date":"2023-06-28T16:00:00.000Z","stockId":3017,"sp":33.38},{"date":"2023-06-27T16:00:00.000Z","stockId":3017,"sp":32.93},{"date":"2023-06-26T16:00:00.000Z","stockId":3017,"sp":32.77},{"date":"2023-06-25T16:00:00.000Z","stockId":3017,"sp":31.61},{"date":"2023-06-20T16:00:00.000Z","stockId":3017,"sp":31.98},{"date":"2023-06-19T16:00:00.000Z","stockId":3017,"sp":31.92},{"date":"2023-06-18T16:00:00.000Z","stockId":3017,"sp":32.17},{"date":"2023-06-15T16:00:00.000Z","stockId":3017,"sp":32.49},{"date":"2023-06-14T16:00:00.000Z","stockId":3017,"sp":32.54},{"date":"2023-06-13T16:00:00.000Z","stockId":3017,"sp":32.1},{"date":"2023-06-12T16:00:00.000Z","stockId":3017,"sp":32.67},{"date":"2023-06-11T16:00:00.000Z","stockId":3017,"sp":32.42},{"date":"2023-06-08T16:00:00.000Z","stockId":3017,"sp":32.6},{"date":"2023-06-07T16:00:00.000Z","stockId":3017,"sp":32.72},{"date":"2023-06-06T16:00:00.000Z","stockId":3017,"sp":33},{"date":"2023-06-05T16:00:00.000Z","stockId":3017,"sp":32.69},{"date":"2023-06-04T16:00:00.000Z","stockId":3017,"sp":33.32},{"date":"2023-06-01T16:00:00.000Z","stockId":3017,"sp":32.88},{"date":"2023-05-31T16:00:00.000Z","stockId":3017,"sp":32.84},{"date":"2023-05-30T16:00:00.000Z","stockId":3017,"sp":32.54},{"date":"2023-05-29T16:00:00.000Z","stockId":3017,"sp":32.62},{"date":"2023-05-28T16:00:00.000Z","stockId":3017,"sp":32.92},{"date":"2023-05-25T16:00:00.000Z","stockId":3017,"sp":33.1},{"date":"2023-05-24T16:00:00.000Z","stockId":3017,"sp":33.05},{"date":"2023-05-23T16:00:00.000Z","stockId":3017,"sp":33.15},{"date":"2023-05-22T16:00:00.000Z","stockId":3017,"sp":32.98},{"date":"2023-05-21T16:00:00.000Z","stockId":3017,"sp":33.38},{"date":"2023-05-18T16:00:00.000Z","stockId":3017,"sp":33.11},{"date":"2023-05-17T16:00:00.000Z","stockId":3017,"sp":33.33},{"date":"2023-05-16T16:00:00.000Z","stockId":3017,"sp":32.45},{"date":"2023-05-15T16:00:00.000Z","stockId":3017,"sp":32.15}],"dateFlag":"day"}