window.pageData = {"stock":{"_id":2017,"stockCode":"002017","exchange":"sz","market":"a","stockType":"company","followedNum":296,"ipoDate":"2004-07-12T16:00:00.000Z","areaCode":"cn","blackenedNum":7,"provinceCode":19,"fsTableType":"non_financial","tickerId":2017,"establishDate":"2001-12-03T16:00:00.000Z","memoNum":3,"listingStatus":"normally_listed","currency":"CNY","name":"东信和平","convertibleBondFlag":0,"mutualMarkets":["ha"],"operatingDataFlag":0,"financingFlag":1,"pinyin":"dxhp","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"中国电子科技集团有限公司","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-21T16:00:00.000Z"],"lastExpectedDate":"2026-08-21T16:00:00.000Z","lastUpdated":"2026-07-24T19:08:38.286Z"}],"province":{"shortName":"广东"},"earliestMutualMarketDate":"2020-07-12T16:00:00.000Z","industry":{"_id":2010000730201,"stockCode":"730201","name":"终端设备","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":730201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":68.45037895402282},"pb":{"mcw":10.130272449079923},"ps_ttm":{"mcw":8.267843197361035},"dyr":{"mcw":0.004774470506295662}},"staticDividendYieldRatio":0.0047661835826347835},"industryGroup":{"cni":[{"_id":2000000000009,"stockCode":"C09","exchange":"sz","stockType":"industry","source":"cni","tickerId":9,"name":"电信业务"},{"_id":2000000000902,"stockCode":"C0902","exchange":"sz","stockType":"industry","source":"cni","tickerId":902,"name":"通信设备及技术服务"},{"_id":2000000090201,"stockCode":"C090201","exchange":"sz","stockType":"industry","source":"cni","tickerId":90201,"name":"通信设备"}],"sw":[{"_id":2010000730000,"stockCode":"730000","name":"通信","stockType":"industry","exchange":"sw","tickerId":730000,"source":"sw"},{"_id":2010000730200,"stockCode":"730200","name":"通信设备","stockType":"industry","exchange":"sw","tickerId":730200,"source":"sw"},{"_id":2010000730201,"stockCode":"730201","name":"终端设备","stockType":"industry","exchange":"sw","tickerId":730201,"source":"sw"}],"sw_2021":[{"_id":2020000730000,"stockCode":"730000","name":"通信","stockType":"industry","exchange":"sw_2021","tickerId":730000,"source":"sw_2021"},{"_id":2020000730200,"stockCode":"730200","name":"通信设备","stockType":"industry","exchange":"sw_2021","tickerId":730200,"source":"sw_2021"},{"_id":2020000730206,"stockCode":"730206","name":"通信终端及配件","stockType":"industry","exchange":"sw_2021","tickerId":730206,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399805,"stockCode":"399805","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399805,"name":"互联金融","weighting":0.01322},{"_id":1000000930986,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930986","tickerId":930986,"source":"csi","name":"金融科技","weighting":0.00983},{"_id":1000000399994,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399994","tickerId":399994,"source":"csi","name":"信息安全","weighting":0.00648},{"_id":1000000399699,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399699","tickerId":399699,"source":"cni","name":"金融科技","weighting":0.0054},{"_id":1000000931591,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931591","tickerId":931591,"source":"csi","name":"1000成长创新","weighting":0.00434},{"_id":1000000931271,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931271","tickerId":931271,"source":"csi","name":"通信设备主题","weighting":0.00227},{"_id":1000000399389,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399389","tickerId":399389,"source":"cni","name":"国证通信","weighting":0.0018},{"_id":1000000931160,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931160","tickerId":931160,"source":"csi","name":"通信设备","weighting":0.00163},{"_id":1000000000860,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000860","tickerId":860,"source":"csi","name":"结构调整","weighting":0.00139},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0007},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0006},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00052},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0004},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00023},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00008},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00008}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.eastcompeace.com","companyName":"东信和平科技股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2017,"type":"tr_dri","cagr_p_r_fs":0.07216774801381631,"cagr_p_r_fys":-0.4433037254225598,"cagr_p_r_y1":-0.4694732084155172,"cagr_p_r_y3":0.03230708931323534,"cagr_p_r_y5":0.09681579370968985,"p_r_fs":3.641998047579973,"cagr_p_r_d30":-0.21052631578947367,"cagr_p_r_d60":-0.29941721653064746,"cagr_p_r_d90":-0.33004172028726797,"last_data_date":"2026-07-23T16:00:00.000Z","period_date":"2004-07-12T16:00:00.000Z","cagr_p_r_y10":0.022661300074023893,"cagr_p_r_y20":0.11002057380773311,"cagr_p_r_d14":-0.10021945866861748,"cagr_p_r_d7":-0.007263922518159771},"shnc":{"stockId":2017,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":79784,"shnc_d90":-0.2088295667522783,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":79784,"shnc_q1":-0.2088295667522783,"shnc_q2":-0.1561177864274835,"shnc_q3":-0.08729623062403477,"shnc_y1":0.9353774500291092,"shnc_y2":0.8794817432273263},"ple":{"stockId":2017,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2017,"type":"mtasl","last_data_date":"2026-07-22T16:00:00.000Z","spc":0.0144,"mtaslb":306554918,"mtaslb_mc_r":0.04180891701136074,"mtaslb_fbc":-5064154,"mtaslb_fb":306256614,"mtaslb_smc":4000,"mtaslb_sb":298304,"fb_mc_rc_d1":-0.0006906651366093906,"fb_mc_rc_d5":-0.00036298662298463294,"fb_mc_rc_d20":-0.0035971140953163297,"fb_mc_rc_d60":-0.011805321429662861,"fb_mc_rc_d120":-0.025685463927432862,"sb_mc_rc_d1":-0.0000012244978259017368,"sb_mc_rc_d5":5.788089508935396e-7,"sb_mc_rc_d20":0.000006248052630862563,"sb_mc_rc_d60":0.00002334380199997002,"sb_mc_rc_d120":0.000043833393589221496,"npa_o_f_d1":-5064154,"npa_o_f_d120":-276956066,"npa_o_f_d20":-28390797,"npa_o_f_d5":-2420086,"npa_o_f_d60":-110274787,"fb_mc_rc_d240":-0.043218199177423436,"npa_o_f_d240":-449867031},"mm_ha":{"stockId":2017,"type":"mm_ha","mm_sh":9622079,"mm_sha":140771016,"mm_sh_cap_r":0.016587335252541104,"spc":0.0132,"mm_shc_v_r":0.19036103307210803,"mm_sh_nba_d1":89036068.99965303,"mm_sh_nba_d5":89036068.99965303,"mm_sh_nba_d20":89036068.99965303,"mm_sh_nba_d60":89036068.99965303,"mm_sh_nba_d120":38468086.91151498,"mm_sh_nba_d240":78055544.14726977,"mm_sh_cap_rc_d1":0.006658039990016511,"mm_sh_cap_rc_d5":0.006658039990016511,"mm_sh_cap_rc_d20":0.006658039990016511,"mm_sh_cap_rc_d60":0.006658039990016511,"mm_sh_cap_rc_d120":0.0018394741763427345,"mm_sh_nbv_d1":3862235,"mm_sh_nbv_d5":3862235,"mm_sh_nbv_d20":3862235,"mm_sh_nbv_d60":3862235,"mm_sh_nbv_d120":1067053,"mm_sh_nbv_d240":4941252,"mm_sh_nbp_d1":-8164467.203815377,"mm_sh_nbp_d5":467499.84203908494,"mm_sh_nbp_d20":467499.84203908494,"mm_sh_nbp_d60":467499.84203908494,"mm_sh_nbp_d120":1089395.8192865257,"mm_sh_nbp_d240":7584935.0503005395,"mm_sh_nbpr_d1":-0.0916984239707078,"mm_sh_nbpr_d5":0.025690654157016324,"mm_sh_nbpr_d20":0.025690654157016324,"mm_sh_nbpr_d60":0.025690654157016324,"mm_sh_nbpr_d120":0.1658022332600965,"mm_sh_nbpr_d240":0.5792986582087923,"mm_sh_cap_rc_d240":0.008518138698641866,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.0014330164156849008,"mm_shc_v_r_d20":0.009518051653605402,"mm_shc_v_r_d240":0.002105864519627506,"mm_shc_v_r_d5":0.03807220661442161,"mm_shc_v_r_d60":0.003172683884535134,"mm_sh_cap_rc_q1":0.004438484162246858,"mm_sh_cap_rc_q2":0.004475073571950849,"mm_sh_cap_rc_q3":0.00048473339676968763,"mm_sh_cap_rc_q4":0.007142773386786198,"mm_sh_nba_q1":37485867.54643186,"mm_sh_nba_q2":37893427.23395333,"mm_sh_nba_q3":-13569111.346093096,"mm_sh_nba_q4":75466957.65355992,"mm_sh_nbv_q1":2574702,"mm_sh_nbv_q2":2595927,"mm_sh_nbv_q3":281187,"mm_sh_nbv_q4":4143422}},"priceMetrics":{"pe_ttm":43.10781952911174,"d_pe_ttm":45.56025978013565,"pb":4.000260223888424,"pb_wo_gw":4.002673797288836,"dyr":0.011788617913492415,"mc":7139312480.700001,"mc_om":7139312480.700001,"sp":12.3,"spc":-0.0269,"ta":135556473,"to_r":0.018759291231983475,"cmc":7135056349,"ecmc":3978616215.9,"ecmc_psh":49867,"shn":79784},"differentMarketStocks":[],"staticDividendYieldRatio":0.011788617913492415},"priceMetricsList":[{"date":"2026-07-23T16:00:00.000Z","stockId":2017,"sp":12.3},{"date":"2026-07-22T16:00:00.000Z","stockId":2017,"sp":12.64},{"stockId":2017,"date":"2026-07-21T16:00:00.000Z","sp":12.46},{"date":"2026-07-20T16:00:00.000Z","stockId":2017,"sp":12.84},{"stockId":2017,"date":"2026-07-19T16:00:00.000Z","sp":12.45},{"stockId":2017,"date":"2026-07-16T16:00:00.000Z","sp":12.39},{"stockId":2017,"date":"2026-07-15T16:00:00.000Z","sp":12.97},{"date":"2026-07-14T16:00:00.000Z","stockId":2017,"sp":12.97},{"stockId":2017,"date":"2026-07-13T16:00:00.000Z","sp":12.92},{"stockId":2017,"date":"2026-07-12T16:00:00.000Z","sp":12.91},{"stockId":2017,"date":"2026-07-09T16:00:00.000Z","sp":13.67},{"date":"2026-07-08T16:00:00.000Z","stockId":2017,"sp":13.49},{"date":"2026-07-07T16:00:00.000Z","stockId":2017,"sp":13.59},{"date":"2026-07-06T16:00:00.000Z","stockId":2017,"sp":13.45},{"stockId":2017,"date":"2026-07-05T16:00:00.000Z","sp":13.88},{"stockId":2017,"date":"2026-07-02T16:00:00.000Z","sp":14.32},{"date":"2026-07-01T16:00:00.000Z","stockId":2017,"sp":14.36},{"stockId":2017,"date":"2026-06-30T16:00:00.000Z","sp":14.63},{"date":"2026-06-29T16:00:00.000Z","stockId":2017,"sp":14.63},{"stockId":2017,"date":"2026-06-28T16:00:00.000Z","sp":14.44},{"stockId":2017,"date":"2026-06-25T16:00:00.000Z","sp":14.7},{"date":"2026-06-24T16:00:00.000Z","stockId":2017,"sp":15.41},{"date":"2026-06-23T16:00:00.000Z","stockId":2017,"sp":15.58},{"date":"2026-06-22T16:00:00.000Z","stockId":2017,"sp":16.13},{"date":"2026-06-21T16:00:00.000Z","stockId":2017,"sp":16.28},{"stockId":2017,"date":"2026-06-17T16:00:00.000Z","sp":15.96},{"stockId":2017,"date":"2026-06-16T16:00:00.000Z","sp":16.13},{"stockId":2017,"date":"2026-06-15T16:00:00.000Z","sp":16.33},{"stockId":2017,"date":"2026-06-14T16:00:00.000Z","sp":16.37},{"stockId":2017,"date":"2026-06-11T16:00:00.000Z","sp":16.23},{"stockId":2017,"date":"2026-06-10T16:00:00.000Z","sp":15.69},{"stockId":2017,"date":"2026-06-09T16:00:00.000Z","sp":15.7},{"stockId":2017,"date":"2026-06-08T16:00:00.000Z","sp":15.86},{"stockId":2017,"date":"2026-06-07T16:00:00.000Z","sp":15.76},{"stockId":2017,"date":"2026-06-04T16:00:00.000Z","sp":16.48},{"stockId":2017,"date":"2026-06-03T16:00:00.000Z","sp":16.2},{"stockId":2017,"date":"2026-06-02T16:00:00.000Z","sp":16.4},{"stockId":2017,"date":"2026-06-01T16:00:00.000Z","sp":16.26},{"stockId":2017,"date":"2026-05-31T16:00:00.000Z","sp":16.62},{"date":"2026-05-28T16:00:00.000Z","stockId":2017,"sp":16.3},{"stockId":2017,"date":"2026-05-27T16:00:00.000Z","sp":16.87},{"date":"2026-05-26T16:00:00.000Z","stockId":2017,"sp":16.82},{"date":"2026-05-25T16:00:00.000Z","stockId":2017,"sp":17.6},{"stockId":2017,"date":"2026-05-24T16:00:00.000Z","sp":17.72},{"date":"2026-05-21T16:00:00.000Z","stockId":2017,"sp":18.03},{"date":"2026-05-20T16:00:00.000Z","stockId":2017,"sp":17.72},{"date":"2026-05-19T16:00:00.000Z","stockId":2017,"sp":18.51},{"date":"2026-05-18T16:00:00.000Z","stockId":2017,"sp":18.86},{"stockId":2017,"date":"2026-05-17T16:00:00.000Z","sp":18.77},{"stockId":2017,"date":"2026-05-14T16:00:00.000Z","sp":18.63},{"stockId":2017,"date":"2026-05-13T16:00:00.000Z","sp":19.16},{"date":"2026-05-12T16:00:00.000Z","stockId":2017,"sp":19.73},{"stockId":2017,"date":"2026-05-11T16:00:00.000Z","sp":19.65},{"stockId":2017,"date":"2026-05-10T16:00:00.000Z","sp":20.06},{"date":"2026-05-07T16:00:00.000Z","stockId":2017,"sp":20.18},{"stockId":2017,"date":"2026-05-06T16:00:00.000Z","sp":19.92},{"stockId":2017,"date":"2026-05-05T16:00:00.000Z","sp":19.68},{"stockId":2017,"date":"2026-04-29T16:00:00.000Z","sp":18.93},{"stockId":2017,"date":"2026-04-28T16:00:00.000Z","sp":18.83},{"stockId":2017,"date":"2026-04-27T16:00:00.000Z","sp":18.73},{"stockId":2017,"date":"2026-04-26T16:00:00.000Z","sp":19.25},{"stockId":2017,"date":"2026-04-23T16:00:00.000Z","sp":18.53},{"stockId":2017,"date":"2026-04-22T16:00:00.000Z","sp":18.95},{"stockId":2017,"date":"2026-04-21T16:00:00.000Z","sp":19.25},{"date":"2026-04-20T16:00:00.000Z","stockId":2017,"sp":19.1},{"date":"2026-04-19T16:00:00.000Z","stockId":2017,"sp":19.44},{"stockId":2017,"date":"2026-04-16T16:00:00.000Z","sp":19.25},{"date":"2026-04-15T16:00:00.000Z","stockId":2017,"sp":19.05},{"date":"2026-04-14T16:00:00.000Z","stockId":2017,"sp":18.9},{"stockId":2017,"date":"2026-04-13T16:00:00.000Z","sp":19.2},{"stockId":2017,"date":"2026-04-12T16:00:00.000Z","sp":19.23},{"stockId":2017,"date":"2026-04-09T16:00:00.000Z","sp":19.74},{"stockId":2017,"date":"2026-04-08T16:00:00.000Z","sp":19.12},{"stockId":2017,"date":"2026-04-07T16:00:00.000Z","sp":19.54},{"date":"2026-04-06T16:00:00.000Z","stockId":2017,"sp":18.93},{"date":"2026-04-02T16:00:00.000Z","stockId":2017,"sp":18.72},{"stockId":2017,"date":"2026-04-01T16:00:00.000Z","sp":18.89},{"date":"2026-03-31T16:00:00.000Z","stockId":2017,"sp":19.29},{"date":"2026-03-30T16:00:00.000Z","stockId":2017,"sp":18.99},{"date":"2026-03-29T16:00:00.000Z","stockId":2017,"sp":19.2},{"date":"2026-03-26T16:00:00.000Z","stockId":2017,"sp":19.16},{"date":"2026-03-25T16:00:00.000Z","stockId":2017,"sp":18.9},{"date":"2026-03-24T16:00:00.000Z","stockId":2017,"sp":19.28},{"date":"2026-03-23T16:00:00.000Z","stockId":2017,"sp":18.91},{"stockId":2017,"date":"2026-03-22T16:00:00.000Z","sp":18.25},{"stockId":2017,"date":"2026-03-19T16:00:00.000Z","sp":19.3},{"date":"2026-03-18T16:00:00.000Z","stockId":2017,"sp":20.18},{"date":"2026-03-17T16:00:00.000Z","stockId":2017,"sp":20.63},{"stockId":2017,"date":"2026-03-16T16:00:00.000Z","sp":20.55},{"date":"2026-03-15T16:00:00.000Z","stockId":2017,"sp":21.05},{"date":"2026-03-12T16:00:00.000Z","stockId":2017,"sp":20.63},{"stockId":2017,"date":"2026-03-11T16:00:00.000Z","sp":21.69},{"stockId":2017,"date":"2026-03-10T16:00:00.000Z","sp":21.43},{"stockId":2017,"date":"2026-03-09T16:00:00.000Z","sp":21.33},{"stockId":2017,"date":"2026-03-08T16:00:00.000Z","sp":21.17},{"stockId":2017,"date":"2026-03-05T16:00:00.000Z","sp":21.63},{"stockId":2017,"date":"2026-03-04T16:00:00.000Z","sp":21.39},{"stockId":2017,"date":"2026-03-03T16:00:00.000Z","sp":21.18},{"date":"2026-03-02T16:00:00.000Z","stockId":2017,"sp":21.42},{"date":"2026-03-01T16:00:00.000Z","stockId":2017,"sp":22.09},{"stockId":2017,"date":"2026-02-26T16:00:00.000Z","sp":23.52},{"stockId":2017,"date":"2026-02-25T16:00:00.000Z","sp":22.92},{"date":"2026-02-24T16:00:00.000Z","stockId":2017,"sp":22.83},{"stockId":2017,"date":"2026-02-23T16:00:00.000Z","sp":22.49},{"stockId":2017,"date":"2026-02-12T16:00:00.000Z","sp":22.45},{"stockId":2017,"date":"2026-02-11T16:00:00.000Z","sp":22.45},{"stockId":2017,"date":"2026-02-10T16:00:00.000Z","sp":22.57},{"stockId":2017,"date":"2026-02-09T16:00:00.000Z","sp":22.82},{"date":"2026-02-08T16:00:00.000Z","stockId":2017,"sp":23.04},{"stockId":2017,"date":"2026-02-05T16:00:00.000Z","sp":22.6},{"stockId":2017,"date":"2026-02-04T16:00:00.000Z","sp":22.63},{"stockId":2017,"date":"2026-02-03T16:00:00.000Z","sp":23.05},{"date":"2026-02-02T16:00:00.000Z","stockId":2017,"sp":23.22},{"stockId":2017,"date":"2026-02-01T16:00:00.000Z","sp":22.41},{"stockId":2017,"date":"2026-01-29T16:00:00.000Z","sp":23.24},{"stockId":2017,"date":"2026-01-28T16:00:00.000Z","sp":24.02},{"date":"2026-01-27T16:00:00.000Z","stockId":2017,"sp":23.77},{"stockId":2017,"date":"2026-01-26T16:00:00.000Z","sp":23.75},{"stockId":2017,"date":"2026-01-25T16:00:00.000Z","sp":23.63},{"stockId":2017,"date":"2026-01-22T16:00:00.000Z","sp":24.28},{"date":"2026-01-21T16:00:00.000Z","stockId":2017,"sp":23.8},{"stockId":2017,"date":"2026-01-20T16:00:00.000Z","sp":23.9},{"stockId":2017,"date":"2026-01-19T16:00:00.000Z","sp":23.68},{"stockId":2017,"date":"2026-01-18T16:00:00.000Z","sp":25.24},{"stockId":2017,"date":"2026-01-15T16:00:00.000Z","sp":24.97},{"date":"2026-01-14T16:00:00.000Z","stockId":2017,"sp":26.29},{"date":"2026-01-13T16:00:00.000Z","stockId":2017,"sp":28.52},{"stockId":2017,"date":"2026-01-12T16:00:00.000Z","sp":27.44},{"stockId":2017,"date":"2026-01-11T16:00:00.000Z","sp":27.71},{"stockId":2017,"date":"2026-01-08T16:00:00.000Z","sp":25.19},{"date":"2026-01-07T16:00:00.000Z","stockId":2017,"sp":22.9},{"date":"2026-01-06T16:00:00.000Z","stockId":2017,"sp":22.13},{"date":"2026-01-05T16:00:00.000Z","stockId":2017,"sp":22.81},{"date":"2026-01-04T16:00:00.000Z","stockId":2017,"sp":23.17},{"date":"2025-12-30T16:00:00.000Z","stockId":2017,"sp":22.3},{"date":"2025-12-29T16:00:00.000Z","stockId":2017,"sp":21.92},{"date":"2025-12-28T16:00:00.000Z","stockId":2017,"sp":22.21},{"date":"2025-12-25T16:00:00.000Z","stockId":2017,"sp":21.45},{"date":"2025-12-24T16:00:00.000Z","stockId":2017,"sp":21.6},{"date":"2025-12-23T16:00:00.000Z","stockId":2017,"sp":21.28},{"date":"2025-12-22T16:00:00.000Z","stockId":2017,"sp":20.78},{"date":"2025-12-21T16:00:00.000Z","stockId":2017,"sp":21.47},{"date":"2025-12-18T16:00:00.000Z","stockId":2017,"sp":21.01},{"date":"2025-12-17T16:00:00.000Z","stockId":2017,"sp":20.33},{"date":"2025-12-16T16:00:00.000Z","stockId":2017,"sp":20.9},{"date":"2025-12-15T16:00:00.000Z","stockId":2017,"sp":21.81},{"date":"2025-12-14T16:00:00.000Z","stockId":2017,"sp":20.68},{"date":"2025-12-11T16:00:00.000Z","stockId":2017,"sp":20.91},{"date":"2025-12-10T16:00:00.000Z","stockId":2017,"sp":20.67},{"date":"2025-12-09T16:00:00.000Z","stockId":2017,"sp":21.15},{"date":"2025-12-08T16:00:00.000Z","stockId":2017,"sp":21.1},{"date":"2025-12-07T16:00:00.000Z","stockId":2017,"sp":21.25},{"date":"2025-12-04T16:00:00.000Z","stockId":2017,"sp":20.94},{"date":"2025-12-03T16:00:00.000Z","stockId":2017,"sp":20.57},{"date":"2025-12-02T16:00:00.000Z","stockId":2017,"sp":20.81},{"date":"2025-12-01T16:00:00.000Z","stockId":2017,"sp":21.28},{"date":"2025-11-30T16:00:00.000Z","stockId":2017,"sp":21.86},{"date":"2025-11-27T16:00:00.000Z","stockId":2017,"sp":21.38},{"date":"2025-11-26T16:00:00.000Z","stockId":2017,"sp":21.15},{"date":"2025-11-25T16:00:00.000Z","stockId":2017,"sp":21.37},{"date":"2025-11-24T16:00:00.000Z","stockId":2017,"sp":21.55},{"date":"2025-11-23T16:00:00.000Z","stockId":2017,"sp":21.35},{"date":"2025-11-20T16:00:00.000Z","stockId":2017,"sp":20.9},{"date":"2025-11-19T16:00:00.000Z","stockId":2017,"sp":21.72},{"date":"2025-11-18T16:00:00.000Z","stockId":2017,"sp":22.09},{"date":"2025-11-17T16:00:00.000Z","stockId":2017,"sp":22.73},{"date":"2025-11-16T16:00:00.000Z","stockId":2017,"sp":22.69},{"date":"2025-11-13T16:00:00.000Z","stockId":2017,"sp":22.09},{"date":"2025-11-12T16:00:00.000Z","stockId":2017,"sp":22.27},{"date":"2025-11-11T16:00:00.000Z","stockId":2017,"sp":22.24},{"date":"2025-11-10T16:00:00.000Z","stockId":2017,"sp":22.58},{"date":"2025-11-09T16:00:00.000Z","stockId":2017,"sp":22.86},{"date":"2025-11-06T16:00:00.000Z","stockId":2017,"sp":22.73},{"date":"2025-11-05T16:00:00.000Z","stockId":2017,"sp":23.36},{"date":"2025-11-04T16:00:00.000Z","stockId":2017,"sp":23.28},{"date":"2025-11-03T16:00:00.000Z","stockId":2017,"sp":23.62},{"date":"2025-11-02T16:00:00.000Z","stockId":2017,"sp":24.55},{"date":"2025-10-30T16:00:00.000Z","stockId":2017,"sp":24.21},{"date":"2025-10-29T16:00:00.000Z","stockId":2017,"sp":23.75},{"date":"2025-10-28T16:00:00.000Z","stockId":2017,"sp":25.29},{"date":"2025-10-27T16:00:00.000Z","stockId":2017,"sp":24.91},{"date":"2025-10-26T16:00:00.000Z","stockId":2017,"sp":25.46},{"date":"2025-10-23T16:00:00.000Z","stockId":2017,"sp":25.06},{"date":"2025-10-22T16:00:00.000Z","stockId":2017,"sp":25.5},{"date":"2025-10-21T16:00:00.000Z","stockId":2017,"sp":27.29},{"date":"2025-10-20T16:00:00.000Z","stockId":2017,"sp":27.67},{"date":"2025-10-19T16:00:00.000Z","stockId":2017,"sp":28.2},{"date":"2025-10-16T16:00:00.000Z","stockId":2017,"sp":26.36},{"date":"2025-10-15T16:00:00.000Z","stockId":2017,"sp":23.96},{"date":"2025-10-14T16:00:00.000Z","stockId":2017,"sp":25.37},{"date":"2025-10-13T16:00:00.000Z","stockId":2017,"sp":25.28},{"date":"2025-10-12T16:00:00.000Z","stockId":2017,"sp":22.98},{"date":"2025-10-09T16:00:00.000Z","stockId":2017,"sp":22.77},{"date":"2025-10-08T16:00:00.000Z","stockId":2017,"sp":23.17},{"date":"2025-09-29T16:00:00.000Z","stockId":2017,"sp":22.94},{"date":"2025-09-28T16:00:00.000Z","stockId":2017,"sp":23.14},{"date":"2025-09-25T16:00:00.000Z","stockId":2017,"sp":23.15},{"date":"2025-09-24T16:00:00.000Z","stockId":2017,"sp":23.55},{"date":"2025-09-23T16:00:00.000Z","stockId":2017,"sp":23.96},{"date":"2025-09-22T16:00:00.000Z","stockId":2017,"sp":24.06},{"date":"2025-09-21T16:00:00.000Z","stockId":2017,"sp":25.17},{"date":"2025-09-18T16:00:00.000Z","stockId":2017,"sp":24.72},{"date":"2025-09-17T16:00:00.000Z","stockId":2017,"sp":26.02},{"date":"2025-09-16T16:00:00.000Z","stockId":2017,"sp":26.41},{"date":"2025-09-15T16:00:00.000Z","stockId":2017,"sp":26.16},{"date":"2025-09-14T16:00:00.000Z","stockId":2017,"sp":26.8},{"date":"2025-09-11T16:00:00.000Z","stockId":2017,"sp":27.52},{"date":"2025-09-10T16:00:00.000Z","stockId":2017,"sp":27.39},{"date":"2025-09-09T16:00:00.000Z","stockId":2017,"sp":26.88},{"date":"2025-09-08T16:00:00.000Z","stockId":2017,"sp":25.59},{"date":"2025-09-07T16:00:00.000Z","stockId":2017,"sp":26.1},{"date":"2025-09-04T16:00:00.000Z","stockId":2017,"sp":25.98},{"date":"2025-09-03T16:00:00.000Z","stockId":2017,"sp":25.94},{"date":"2025-09-02T16:00:00.000Z","stockId":2017,"sp":25.88},{"date":"2025-09-01T16:00:00.000Z","stockId":2017,"sp":27.09},{"date":"2025-08-31T16:00:00.000Z","stockId":2017,"sp":30.1},{"date":"2025-08-28T16:00:00.000Z","stockId":2017,"sp":28.46},{"date":"2025-08-27T16:00:00.000Z","stockId":2017,"sp":30.32},{"date":"2025-08-26T16:00:00.000Z","stockId":2017,"sp":32},{"date":"2025-08-25T16:00:00.000Z","stockId":2017,"sp":31.96},{"date":"2025-08-24T16:00:00.000Z","stockId":2017,"sp":34.02},{"date":"2025-08-21T16:00:00.000Z","stockId":2017,"sp":33.18},{"date":"2025-08-20T16:00:00.000Z","stockId":2017,"sp":33.45},{"date":"2025-08-19T16:00:00.000Z","stockId":2017,"sp":33.45},{"date":"2025-08-18T16:00:00.000Z","stockId":2017,"sp":33.75},{"date":"2025-08-17T16:00:00.000Z","stockId":2017,"sp":34.87},{"date":"2025-08-14T16:00:00.000Z","stockId":2017,"sp":31.7},{"date":"2025-08-13T16:00:00.000Z","stockId":2017,"sp":32.39},{"date":"2025-08-12T16:00:00.000Z","stockId":2017,"sp":30.8},{"date":"2025-08-11T16:00:00.000Z","stockId":2017,"sp":30.33},{"date":"2025-08-10T16:00:00.000Z","stockId":2017,"sp":29.16},{"date":"2025-08-07T16:00:00.000Z","stockId":2017,"sp":28.96},{"date":"2025-08-06T16:00:00.000Z","stockId":2017,"sp":30.72},{"date":"2025-08-05T16:00:00.000Z","stockId":2017,"sp":27.93},{"date":"2025-08-04T16:00:00.000Z","stockId":2017,"sp":27.16},{"date":"2025-08-03T16:00:00.000Z","stockId":2017,"sp":24.69},{"date":"2025-07-31T16:00:00.000Z","stockId":2017,"sp":24.74},{"date":"2025-07-30T16:00:00.000Z","stockId":2017,"sp":24.85},{"date":"2025-07-29T16:00:00.000Z","stockId":2017,"sp":24.39},{"date":"2025-07-28T16:00:00.000Z","stockId":2017,"sp":27.1},{"date":"2025-07-27T16:00:00.000Z","stockId":2017,"sp":27.26},{"date":"2025-07-24T16:00:00.000Z","stockId":2017,"sp":24.78},{"date":"2025-07-23T16:00:00.000Z","stockId":2017,"sp":23.4},{"date":"2025-07-22T16:00:00.000Z","stockId":2017,"sp":22.83},{"date":"2025-07-21T16:00:00.000Z","stockId":2017,"sp":22.36},{"date":"2025-07-20T16:00:00.000Z","stockId":2017,"sp":20.33},{"date":"2025-07-17T16:00:00.000Z","stockId":2017,"sp":18.48},{"date":"2025-07-16T16:00:00.000Z","stockId":2017,"sp":18.04},{"date":"2025-07-15T16:00:00.000Z","stockId":2017,"sp":18.24},{"date":"2025-07-14T16:00:00.000Z","stockId":2017,"sp":16.58},{"date":"2025-07-13T16:00:00.000Z","stockId":2017,"sp":16.46},{"date":"2025-07-10T16:00:00.000Z","stockId":2017,"sp":16.94},{"date":"2025-07-09T16:00:00.000Z","stockId":2017,"sp":16.47},{"date":"2025-07-08T16:00:00.000Z","stockId":2017,"sp":17.7},{"date":"2025-07-07T16:00:00.000Z","stockId":2017,"sp":17.73},{"date":"2025-07-06T16:00:00.000Z","stockId":2017,"sp":17},{"date":"2025-07-03T16:00:00.000Z","stockId":2017,"sp":16.22},{"date":"2025-07-02T16:00:00.000Z","stockId":2017,"sp":16.59},{"date":"2025-07-01T16:00:00.000Z","stockId":2017,"sp":16.46},{"date":"2025-06-30T16:00:00.000Z","stockId":2017,"sp":17.6},{"date":"2025-06-29T16:00:00.000Z","stockId":2017,"sp":18.43},{"date":"2025-06-26T16:00:00.000Z","stockId":2017,"sp":16.75},{"date":"2025-06-25T16:00:00.000Z","stockId":2017,"sp":16.53},{"date":"2025-06-24T16:00:00.000Z","stockId":2017,"sp":16.83},{"date":"2025-06-23T16:00:00.000Z","stockId":2017,"sp":17.77},{"date":"2025-06-22T16:00:00.000Z","stockId":2017,"sp":16.15},{"date":"2025-06-19T16:00:00.000Z","stockId":2017,"sp":15.64},{"date":"2025-06-18T16:00:00.000Z","stockId":2017,"sp":17.01},{"date":"2025-06-17T16:00:00.000Z","stockId":2017,"sp":16.06},{"date":"2025-06-16T16:00:00.000Z","stockId":2017,"sp":14.6},{"date":"2025-06-15T16:00:00.000Z","stockId":2017,"sp":13.27},{"date":"2025-06-12T16:00:00.000Z","stockId":2017,"sp":12.06},{"date":"2025-06-11T16:00:00.000Z","stockId":2017,"sp":12.97},{"date":"2025-06-10T16:00:00.000Z","stockId":2017,"sp":11.95},{"date":"2025-06-09T16:00:00.000Z","stockId":2017,"sp":11.69},{"date":"2025-06-08T16:00:00.000Z","stockId":2017,"sp":12},{"date":"2025-06-05T16:00:00.000Z","stockId":2017,"sp":10.91},{"date":"2025-06-04T16:00:00.000Z","stockId":2017,"sp":10.88},{"date":"2025-06-03T16:00:00.000Z","stockId":2017,"sp":10.55},{"date":"2025-06-02T16:00:00.000Z","stockId":2017,"sp":10.67},{"date":"2025-05-29T16:00:00.000Z","stockId":2017,"sp":10.49},{"date":"2025-05-28T16:00:00.000Z","stockId":2017,"sp":10.63},{"date":"2025-05-27T16:00:00.000Z","stockId":2017,"sp":10.25},{"date":"2025-05-26T16:00:00.000Z","stockId":2017,"sp":10.11},{"date":"2025-05-25T16:00:00.000Z","stockId":2017,"sp":10.12},{"date":"2025-05-22T16:00:00.000Z","stockId":2017,"sp":9.76},{"date":"2025-05-21T16:00:00.000Z","stockId":2017,"sp":9.91},{"date":"2025-05-20T16:00:00.000Z","stockId":2017,"sp":10.04},{"date":"2025-05-19T16:00:00.000Z","stockId":2017,"sp":10.16},{"date":"2025-05-18T16:00:00.000Z","stockId":2017,"sp":10.08},{"date":"2025-05-15T16:00:00.000Z","stockId":2017,"sp":9.93},{"date":"2025-05-14T16:00:00.000Z","stockId":2017,"sp":9.94},{"date":"2025-05-13T16:00:00.000Z","stockId":2017,"sp":10.03},{"date":"2025-05-12T16:00:00.000Z","stockId":2017,"sp":10.06},{"date":"2025-05-11T16:00:00.000Z","stockId":2017,"sp":10.17},{"date":"2025-05-08T16:00:00.000Z","stockId":2017,"sp":10.06},{"date":"2025-05-07T16:00:00.000Z","stockId":2017,"sp":10.17},{"date":"2025-05-06T16:00:00.000Z","stockId":2017,"sp":10.1},{"date":"2025-05-05T16:00:00.000Z","stockId":2017,"sp":10.1},{"date":"2025-04-29T16:00:00.000Z","stockId":2017,"sp":9.79},{"date":"2025-04-28T16:00:00.000Z","stockId":2017,"sp":9.73},{"date":"2025-04-27T16:00:00.000Z","stockId":2017,"sp":9.69},{"date":"2025-04-24T16:00:00.000Z","stockId":2017,"sp":9.82},{"date":"2025-04-23T16:00:00.000Z","stockId":2017,"sp":9.79},{"date":"2025-04-22T16:00:00.000Z","stockId":2017,"sp":9.96},{"date":"2025-04-21T16:00:00.000Z","stockId":2017,"sp":9.79},{"date":"2025-04-20T16:00:00.000Z","stockId":2017,"sp":9.6},{"date":"2025-04-17T16:00:00.000Z","stockId":2017,"sp":9.5},{"date":"2025-04-16T16:00:00.000Z","stockId":2017,"sp":9.24},{"date":"2025-04-15T16:00:00.000Z","stockId":2017,"sp":9.2},{"date":"2025-04-14T16:00:00.000Z","stockId":2017,"sp":9.3},{"date":"2025-04-13T16:00:00.000Z","stockId":2017,"sp":9.37},{"date":"2025-04-10T16:00:00.000Z","stockId":2017,"sp":9.19},{"date":"2025-04-09T16:00:00.000Z","stockId":2017,"sp":9.13},{"date":"2025-04-08T16:00:00.000Z","stockId":2017,"sp":9.09},{"date":"2025-04-07T16:00:00.000Z","stockId":2017,"sp":8.69},{"date":"2025-04-06T16:00:00.000Z","stockId":2017,"sp":9.2},{"date":"2025-04-02T16:00:00.000Z","stockId":2017,"sp":10.22},{"date":"2025-04-01T16:00:00.000Z","stockId":2017,"sp":10.47},{"date":"2025-03-31T16:00:00.000Z","stockId":2017,"sp":10.18},{"date":"2025-03-30T16:00:00.000Z","stockId":2017,"sp":9.93},{"date":"2025-03-27T16:00:00.000Z","stockId":2017,"sp":10},{"date":"2025-03-26T16:00:00.000Z","stockId":2017,"sp":10.16},{"date":"2025-03-25T16:00:00.000Z","stockId":2017,"sp":10.22},{"date":"2025-03-24T16:00:00.000Z","stockId":2017,"sp":10.15},{"date":"2025-03-23T16:00:00.000Z","stockId":2017,"sp":10.21},{"date":"2025-03-20T16:00:00.000Z","stockId":2017,"sp":10.75},{"date":"2025-03-19T16:00:00.000Z","stockId":2017,"sp":11.01},{"date":"2025-03-18T16:00:00.000Z","stockId":2017,"sp":11.14},{"date":"2025-03-17T16:00:00.000Z","stockId":2017,"sp":11.28},{"date":"2025-03-16T16:00:00.000Z","stockId":2017,"sp":11.28},{"date":"2025-03-13T16:00:00.000Z","stockId":2017,"sp":11.03},{"date":"2025-03-12T16:00:00.000Z","stockId":2017,"sp":10.92},{"date":"2025-03-11T16:00:00.000Z","stockId":2017,"sp":11.14},{"date":"2025-03-10T16:00:00.000Z","stockId":2017,"sp":10.9},{"date":"2025-03-09T16:00:00.000Z","stockId":2017,"sp":10.92},{"date":"2025-03-06T16:00:00.000Z","stockId":2017,"sp":11.05},{"date":"2025-03-05T16:00:00.000Z","stockId":2017,"sp":11.14},{"date":"2025-03-04T16:00:00.000Z","stockId":2017,"sp":11},{"date":"2025-03-03T16:00:00.000Z","stockId":2017,"sp":10.68},{"date":"2025-03-02T16:00:00.000Z","stockId":2017,"sp":10.46},{"date":"2025-02-27T16:00:00.000Z","stockId":2017,"sp":10.49},{"date":"2025-02-26T16:00:00.000Z","stockId":2017,"sp":11.04},{"date":"2025-02-25T16:00:00.000Z","stockId":2017,"sp":11.22},{"date":"2025-02-24T16:00:00.000Z","stockId":2017,"sp":11.29},{"date":"2025-02-23T16:00:00.000Z","stockId":2017,"sp":11.39},{"date":"2025-02-20T16:00:00.000Z","stockId":2017,"sp":11.16},{"date":"2025-02-19T16:00:00.000Z","stockId":2017,"sp":11.04},{"date":"2025-02-18T16:00:00.000Z","stockId":2017,"sp":10.88},{"date":"2025-02-17T16:00:00.000Z","stockId":2017,"sp":10.71},{"date":"2025-02-16T16:00:00.000Z","stockId":2017,"sp":11.07},{"date":"2025-02-13T16:00:00.000Z","stockId":2017,"sp":10.92},{"date":"2025-02-12T16:00:00.000Z","stockId":2017,"sp":10.8},{"date":"2025-02-11T16:00:00.000Z","stockId":2017,"sp":11.01},{"date":"2025-02-10T16:00:00.000Z","stockId":2017,"sp":10.96},{"date":"2025-02-09T16:00:00.000Z","stockId":2017,"sp":11},{"date":"2025-02-06T16:00:00.000Z","stockId":2017,"sp":10.56},{"date":"2025-02-05T16:00:00.000Z","stockId":2017,"sp":10.5},{"date":"2025-02-04T16:00:00.000Z","stockId":2017,"sp":10.27},{"date":"2025-01-26T16:00:00.000Z","stockId":2017,"sp":10.03},{"date":"2025-01-23T16:00:00.000Z","stockId":2017,"sp":10.18},{"date":"2025-01-22T16:00:00.000Z","stockId":2017,"sp":10.03},{"date":"2025-01-21T16:00:00.000Z","stockId":2017,"sp":10.07},{"date":"2025-01-20T16:00:00.000Z","stockId":2017,"sp":10.08},{"date":"2025-01-19T16:00:00.000Z","stockId":2017,"sp":10.14},{"date":"2025-01-16T16:00:00.000Z","stockId":2017,"sp":9.97},{"date":"2025-01-15T16:00:00.000Z","stockId":2017,"sp":9.96},{"date":"2025-01-14T16:00:00.000Z","stockId":2017,"sp":10.02},{"date":"2025-01-13T16:00:00.000Z","stockId":2017,"sp":10},{"date":"2025-01-12T16:00:00.000Z","stockId":2017,"sp":9.51},{"date":"2025-01-09T16:00:00.000Z","stockId":2017,"sp":9.56},{"date":"2025-01-08T16:00:00.000Z","stockId":2017,"sp":9.84},{"date":"2025-01-07T16:00:00.000Z","stockId":2017,"sp":9.89},{"date":"2025-01-06T16:00:00.000Z","stockId":2017,"sp":9.91},{"date":"2025-01-05T16:00:00.000Z","stockId":2017,"sp":9.64},{"date":"2025-01-02T16:00:00.000Z","stockId":2017,"sp":9.61},{"date":"2025-01-01T16:00:00.000Z","stockId":2017,"sp":10.03},{"date":"2024-12-30T16:00:00.000Z","stockId":2017,"sp":10.37},{"date":"2024-12-29T16:00:00.000Z","stockId":2017,"sp":11.12},{"date":"2024-12-26T16:00:00.000Z","stockId":2017,"sp":11.14},{"date":"2024-12-25T16:00:00.000Z","stockId":2017,"sp":11.23},{"date":"2024-12-24T16:00:00.000Z","stockId":2017,"sp":10.98},{"date":"2024-12-23T16:00:00.000Z","stockId":2017,"sp":11.44},{"date":"2024-12-22T16:00:00.000Z","stockId":2017,"sp":11.03},{"date":"2024-12-19T16:00:00.000Z","stockId":2017,"sp":11.66},{"date":"2024-12-18T16:00:00.000Z","stockId":2017,"sp":11.52},{"date":"2024-12-17T16:00:00.000Z","stockId":2017,"sp":11.11},{"date":"2024-12-16T16:00:00.000Z","stockId":2017,"sp":10.6},{"date":"2024-12-15T16:00:00.000Z","stockId":2017,"sp":10.92},{"date":"2024-12-12T16:00:00.000Z","stockId":2017,"sp":11.19},{"date":"2024-12-11T16:00:00.000Z","stockId":2017,"sp":11.6},{"date":"2024-12-10T16:00:00.000Z","stockId":2017,"sp":11.65},{"date":"2024-12-09T16:00:00.000Z","stockId":2017,"sp":11.2},{"date":"2024-12-08T16:00:00.000Z","stockId":2017,"sp":11.08},{"date":"2024-12-05T16:00:00.000Z","stockId":2017,"sp":11.28},{"date":"2024-12-04T16:00:00.000Z","stockId":2017,"sp":11.36},{"date":"2024-12-03T16:00:00.000Z","stockId":2017,"sp":10.92},{"date":"2024-12-02T16:00:00.000Z","stockId":2017,"sp":11.19},{"date":"2024-12-01T16:00:00.000Z","stockId":2017,"sp":11.22},{"date":"2024-11-28T16:00:00.000Z","stockId":2017,"sp":11.1},{"date":"2024-11-27T16:00:00.000Z","stockId":2017,"sp":10.84},{"date":"2024-11-26T16:00:00.000Z","stockId":2017,"sp":10.94},{"date":"2024-11-25T16:00:00.000Z","stockId":2017,"sp":10.51},{"date":"2024-11-24T16:00:00.000Z","stockId":2017,"sp":9.95},{"date":"2024-11-21T16:00:00.000Z","stockId":2017,"sp":9.91},{"date":"2024-11-20T16:00:00.000Z","stockId":2017,"sp":10.4},{"date":"2024-11-19T16:00:00.000Z","stockId":2017,"sp":10.46},{"date":"2024-11-18T16:00:00.000Z","stockId":2017,"sp":10.14},{"date":"2024-11-17T16:00:00.000Z","stockId":2017,"sp":9.91},{"date":"2024-11-14T16:00:00.000Z","stockId":2017,"sp":10.31},{"date":"2024-11-13T16:00:00.000Z","stockId":2017,"sp":10.66},{"date":"2024-11-12T16:00:00.000Z","stockId":2017,"sp":11.09},{"date":"2024-11-11T16:00:00.000Z","stockId":2017,"sp":11.22},{"date":"2024-11-10T16:00:00.000Z","stockId":2017,"sp":11.29},{"date":"2024-11-07T16:00:00.000Z","stockId":2017,"sp":11.02},{"date":"2024-11-06T16:00:00.000Z","stockId":2017,"sp":10.94},{"date":"2024-11-05T16:00:00.000Z","stockId":2017,"sp":10.93},{"date":"2024-11-04T16:00:00.000Z","stockId":2017,"sp":10.82},{"date":"2024-11-03T16:00:00.000Z","stockId":2017,"sp":10.59},{"date":"2024-10-31T16:00:00.000Z","stockId":2017,"sp":10.29},{"date":"2024-10-30T16:00:00.000Z","stockId":2017,"sp":11.43},{"date":"2024-10-29T16:00:00.000Z","stockId":2017,"sp":10.89},{"date":"2024-10-28T16:00:00.000Z","stockId":2017,"sp":11.11},{"date":"2024-10-27T16:00:00.000Z","stockId":2017,"sp":11.11},{"date":"2024-10-24T16:00:00.000Z","stockId":2017,"sp":10.69},{"date":"2024-10-23T16:00:00.000Z","stockId":2017,"sp":10.51},{"date":"2024-10-22T16:00:00.000Z","stockId":2017,"sp":10.65},{"date":"2024-10-21T16:00:00.000Z","stockId":2017,"sp":10.1},{"date":"2024-10-20T16:00:00.000Z","stockId":2017,"sp":10.29},{"date":"2024-10-17T16:00:00.000Z","stockId":2017,"sp":9.67},{"date":"2024-10-16T16:00:00.000Z","stockId":2017,"sp":9.44},{"date":"2024-10-15T16:00:00.000Z","stockId":2017,"sp":9.93},{"date":"2024-10-14T16:00:00.000Z","stockId":2017,"sp":10},{"date":"2024-10-13T16:00:00.000Z","stockId":2017,"sp":10.07},{"date":"2024-10-10T16:00:00.000Z","stockId":2017,"sp":9.8},{"date":"2024-10-09T16:00:00.000Z","stockId":2017,"sp":10.3},{"date":"2024-10-08T16:00:00.000Z","stockId":2017,"sp":10.25},{"date":"2024-10-07T16:00:00.000Z","stockId":2017,"sp":11.23},{"date":"2024-09-29T16:00:00.000Z","stockId":2017,"sp":10.33},{"date":"2024-09-26T16:00:00.000Z","stockId":2017,"sp":9.54},{"date":"2024-09-25T16:00:00.000Z","stockId":2017,"sp":9.2},{"date":"2024-09-24T16:00:00.000Z","stockId":2017,"sp":9.1},{"date":"2024-09-23T16:00:00.000Z","stockId":2017,"sp":9.18},{"date":"2024-09-22T16:00:00.000Z","stockId":2017,"sp":9.47},{"date":"2024-09-19T16:00:00.000Z","stockId":2017,"sp":9.25},{"date":"2024-09-18T16:00:00.000Z","stockId":2017,"sp":8.82},{"date":"2024-09-17T16:00:00.000Z","stockId":2017,"sp":8.5},{"date":"2024-09-12T16:00:00.000Z","stockId":2017,"sp":8.47},{"date":"2024-09-11T16:00:00.000Z","stockId":2017,"sp":8.03},{"date":"2024-09-10T16:00:00.000Z","stockId":2017,"sp":7.9},{"date":"2024-09-09T16:00:00.000Z","stockId":2017,"sp":8.09},{"date":"2024-09-08T16:00:00.000Z","stockId":2017,"sp":7.99},{"date":"2024-09-05T16:00:00.000Z","stockId":2017,"sp":8.02},{"date":"2024-09-04T16:00:00.000Z","stockId":2017,"sp":8.12},{"date":"2024-09-03T16:00:00.000Z","stockId":2017,"sp":7.91},{"date":"2024-09-02T16:00:00.000Z","stockId":2017,"sp":8.01},{"date":"2024-09-01T16:00:00.000Z","stockId":2017,"sp":7.92},{"date":"2024-08-29T16:00:00.000Z","stockId":2017,"sp":8.09},{"date":"2024-08-28T16:00:00.000Z","stockId":2017,"sp":7.89},{"date":"2024-08-27T16:00:00.000Z","stockId":2017,"sp":7.77},{"date":"2024-08-26T16:00:00.000Z","stockId":2017,"sp":7.71},{"date":"2024-08-25T16:00:00.000Z","stockId":2017,"sp":7.98},{"date":"2024-08-22T16:00:00.000Z","stockId":2017,"sp":7.93},{"date":"2024-08-21T16:00:00.000Z","stockId":2017,"sp":7.78},{"date":"2024-08-20T16:00:00.000Z","stockId":2017,"sp":7.93},{"date":"2024-08-19T16:00:00.000Z","stockId":2017,"sp":7.97},{"date":"2024-08-18T16:00:00.000Z","stockId":2017,"sp":8.2},{"date":"2024-08-15T16:00:00.000Z","stockId":2017,"sp":8.1},{"date":"2024-08-14T16:00:00.000Z","stockId":2017,"sp":8.09},{"date":"2024-08-13T16:00:00.000Z","stockId":2017,"sp":7.88},{"date":"2024-08-12T16:00:00.000Z","stockId":2017,"sp":7.87},{"date":"2024-08-11T16:00:00.000Z","stockId":2017,"sp":8.07},{"date":"2024-08-08T16:00:00.000Z","stockId":2017,"sp":8.4},{"date":"2024-08-07T16:00:00.000Z","stockId":2017,"sp":7.92},{"date":"2024-08-06T16:00:00.000Z","stockId":2017,"sp":8.01},{"date":"2024-08-05T16:00:00.000Z","stockId":2017,"sp":7.86},{"date":"2024-08-04T16:00:00.000Z","stockId":2017,"sp":7.72},{"date":"2024-08-01T16:00:00.000Z","stockId":2017,"sp":8.05},{"date":"2024-07-31T16:00:00.000Z","stockId":2017,"sp":8.24},{"date":"2024-07-30T16:00:00.000Z","stockId":2017,"sp":8.22},{"date":"2024-07-29T16:00:00.000Z","stockId":2017,"sp":7.96},{"date":"2024-07-28T16:00:00.000Z","stockId":2017,"sp":7.87},{"date":"2024-07-25T16:00:00.000Z","stockId":2017,"sp":7.88},{"date":"2024-07-24T16:00:00.000Z","stockId":2017,"sp":7.7},{"date":"2024-07-23T16:00:00.000Z","stockId":2017,"sp":7.71},{"date":"2024-07-22T16:00:00.000Z","stockId":2017,"sp":7.75},{"date":"2024-07-21T16:00:00.000Z","stockId":2017,"sp":7.97},{"date":"2024-07-18T16:00:00.000Z","stockId":2017,"sp":7.86},{"date":"2024-07-17T16:00:00.000Z","stockId":2017,"sp":7.69},{"date":"2024-07-16T16:00:00.000Z","stockId":2017,"sp":7.87},{"date":"2024-07-15T16:00:00.000Z","stockId":2017,"sp":8.15},{"date":"2024-07-14T16:00:00.000Z","stockId":2017,"sp":8.08},{"date":"2024-07-11T16:00:00.000Z","stockId":2017,"sp":8.26},{"date":"2024-07-10T16:00:00.000Z","stockId":2017,"sp":8.37},{"date":"2024-07-09T16:00:00.000Z","stockId":2017,"sp":8.11},{"date":"2024-07-08T16:00:00.000Z","stockId":2017,"sp":8.18},{"date":"2024-07-07T16:00:00.000Z","stockId":2017,"sp":7.86},{"date":"2024-07-04T16:00:00.000Z","stockId":2017,"sp":8.11},{"date":"2024-07-03T16:00:00.000Z","stockId":2017,"sp":8.01},{"date":"2024-07-02T16:00:00.000Z","stockId":2017,"sp":8.21},{"date":"2024-07-01T16:00:00.000Z","stockId":2017,"sp":8.41},{"date":"2024-06-30T16:00:00.000Z","stockId":2017,"sp":8.41},{"date":"2024-06-27T16:00:00.000Z","stockId":2017,"sp":8.33},{"date":"2024-06-26T16:00:00.000Z","stockId":2017,"sp":8.26},{"sp":8.43,"stockId":2017,"date":"2024-06-25T16:00:00.000Z"},{"sp":7.98,"stockId":2017,"date":"2024-06-24T16:00:00.000Z"},{"sp":8.06,"stockId":2017,"date":"2024-06-23T16:00:00.000Z"},{"sp":8.42,"stockId":2017,"date":"2024-06-20T16:00:00.000Z"},{"sp":8.45,"stockId":2017,"date":"2024-06-19T16:00:00.000Z"},{"sp":8.85,"stockId":2017,"date":"2024-06-18T16:00:00.000Z"},{"sp":8.87,"stockId":2017,"date":"2024-06-17T16:00:00.000Z"},{"sp":8.73,"stockId":2017,"date":"2024-06-16T16:00:00.000Z"},{"sp":8.68,"stockId":2017,"date":"2024-06-13T16:00:00.000Z"},{"sp":8.55,"stockId":2017,"date":"2024-06-12T16:00:00.000Z"},{"sp":8.59,"stockId":2017,"date":"2024-06-11T16:00:00.000Z"},{"sp":8.47,"stockId":2017,"date":"2024-06-10T16:00:00.000Z"},{"sp":8.34,"stockId":2017,"date":"2024-06-06T16:00:00.000Z"},{"sp":8.15,"stockId":2017,"date":"2024-06-05T16:00:00.000Z"},{"sp":8.51,"stockId":2017,"date":"2024-06-04T16:00:00.000Z"},{"sp":8.56,"stockId":2017,"date":"2024-06-03T16:00:00.000Z"},{"sp":8.84,"stockId":2017,"date":"2024-06-02T16:00:00.000Z"},{"sp":9.05,"stockId":2017,"date":"2024-05-30T16:00:00.000Z"},{"sp":8.83,"stockId":2017,"date":"2024-05-29T16:00:00.000Z"},{"sp":8.84,"stockId":2017,"date":"2024-05-28T16:00:00.000Z"},{"sp":8.8,"stockId":2017,"date":"2024-05-27T16:00:00.000Z"},{"sp":8.92,"stockId":2017,"date":"2024-05-26T16:00:00.000Z"},{"sp":8.89,"stockId":2017,"date":"2024-05-23T16:00:00.000Z"},{"sp":8.99,"stockId":2017,"date":"2024-05-22T16:00:00.000Z"},{"sp":9.19,"stockId":2017,"date":"2024-05-21T16:00:00.000Z"},{"sp":9.26,"stockId":2017,"date":"2024-05-20T16:00:00.000Z"},{"sp":9.37,"stockId":2017,"date":"2024-05-19T16:00:00.000Z"},{"sp":9.25,"stockId":2017,"date":"2024-05-16T16:00:00.000Z"},{"sp":9.09,"stockId":2017,"date":"2024-05-15T16:00:00.000Z"},{"sp":9.06,"stockId":2017,"date":"2024-05-14T16:00:00.000Z"},{"sp":9.2,"stockId":2017,"date":"2024-05-13T16:00:00.000Z"},{"sp":9.07,"stockId":2017,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2017,"sp":9.39},{"date":"2024-05-08T16:00:00.000Z","stockId":2017,"sp":9.31},{"date":"2024-05-07T16:00:00.000Z","stockId":2017,"sp":9.25},{"date":"2024-05-06T16:00:00.000Z","stockId":2017,"sp":9.42},{"date":"2024-05-05T16:00:00.000Z","stockId":2017,"sp":9.38},{"date":"2024-04-29T16:00:00.000Z","stockId":2017,"sp":9.4},{"date":"2024-04-28T16:00:00.000Z","stockId":2017,"sp":9.41},{"date":"2024-04-25T16:00:00.000Z","stockId":2017,"sp":9.16},{"date":"2024-04-24T16:00:00.000Z","stockId":2017,"sp":8.89},{"date":"2024-04-23T16:00:00.000Z","stockId":2017,"sp":8.97},{"date":"2024-04-22T16:00:00.000Z","stockId":2017,"sp":8.69},{"date":"2024-04-21T16:00:00.000Z","stockId":2017,"sp":8.63},{"date":"2024-04-18T16:00:00.000Z","stockId":2017,"sp":8.61},{"date":"2024-04-17T16:00:00.000Z","stockId":2017,"sp":8.68},{"date":"2024-04-16T16:00:00.000Z","stockId":2017,"sp":8.59},{"date":"2024-04-15T16:00:00.000Z","stockId":2017,"sp":7.98},{"date":"2024-04-14T16:00:00.000Z","stockId":2017,"sp":8.43},{"date":"2024-04-11T16:00:00.000Z","stockId":2017,"sp":8.72},{"date":"2024-04-10T16:00:00.000Z","stockId":2017,"sp":8.74},{"date":"2024-04-09T16:00:00.000Z","stockId":2017,"sp":8.82},{"date":"2024-04-08T16:00:00.000Z","stockId":2017,"sp":9.14},{"date":"2024-04-07T16:00:00.000Z","stockId":2017,"sp":9.03},{"date":"2024-04-02T16:00:00.000Z","stockId":2017,"sp":9.29},{"date":"2024-04-01T16:00:00.000Z","stockId":2017,"sp":9.48},{"date":"2024-03-31T16:00:00.000Z","stockId":2017,"sp":9.61},{"date":"2024-03-28T16:00:00.000Z","stockId":2017,"sp":9.58},{"date":"2024-03-27T16:00:00.000Z","stockId":2017,"sp":9.38},{"date":"2024-03-26T16:00:00.000Z","stockId":2017,"sp":8.9},{"date":"2024-03-25T16:00:00.000Z","stockId":2017,"sp":9.29},{"date":"2024-03-24T16:00:00.000Z","stockId":2017,"sp":9.46},{"date":"2024-03-21T16:00:00.000Z","stockId":2017,"sp":9.67},{"date":"2024-03-20T16:00:00.000Z","stockId":2017,"sp":9.77},{"date":"2024-03-19T16:00:00.000Z","stockId":2017,"sp":9.79},{"date":"2024-03-18T16:00:00.000Z","stockId":2017,"sp":9.76},{"date":"2024-03-17T16:00:00.000Z","stockId":2017,"sp":9.82},{"date":"2024-03-14T16:00:00.000Z","stockId":2017,"sp":9.65},{"date":"2024-03-13T16:00:00.000Z","stockId":2017,"sp":9.53},{"date":"2024-03-12T16:00:00.000Z","stockId":2017,"sp":9.67},{"date":"2024-03-11T16:00:00.000Z","stockId":2017,"sp":9.58},{"date":"2024-03-10T16:00:00.000Z","stockId":2017,"sp":9.55},{"date":"2024-03-07T16:00:00.000Z","stockId":2017,"sp":9.5},{"date":"2024-03-06T16:00:00.000Z","stockId":2017,"sp":9.21},{"date":"2024-03-05T16:00:00.000Z","stockId":2017,"sp":9.42},{"date":"2024-03-04T16:00:00.000Z","stockId":2017,"sp":9.45},{"date":"2024-03-03T16:00:00.000Z","stockId":2017,"sp":9.57},{"date":"2024-02-29T16:00:00.000Z","stockId":2017,"sp":9.46},{"date":"2024-02-28T16:00:00.000Z","stockId":2017,"sp":9.18},{"date":"2024-02-27T16:00:00.000Z","stockId":2017,"sp":8.76},{"date":"2024-02-26T16:00:00.000Z","stockId":2017,"sp":9.54},{"date":"2024-02-25T16:00:00.000Z","stockId":2017,"sp":9.16},{"date":"2024-02-22T16:00:00.000Z","stockId":2017,"sp":9.14},{"date":"2024-02-21T16:00:00.000Z","stockId":2017,"sp":8.81},{"date":"2024-02-20T16:00:00.000Z","stockId":2017,"sp":8.5},{"date":"2024-02-19T16:00:00.000Z","stockId":2017,"sp":8.45},{"date":"2024-02-18T16:00:00.000Z","stockId":2017,"sp":8.38},{"date":"2024-02-07T16:00:00.000Z","stockId":2017,"sp":7.94},{"date":"2024-02-06T16:00:00.000Z","stockId":2017,"sp":7.27},{"date":"2024-02-05T16:00:00.000Z","stockId":2017,"sp":7.28},{"date":"2024-02-04T16:00:00.000Z","stockId":2017,"sp":6.99},{"date":"2024-02-01T16:00:00.000Z","stockId":2017,"sp":7.77},{"date":"2024-01-31T16:00:00.000Z","stockId":2017,"sp":8.21},{"date":"2024-01-30T16:00:00.000Z","stockId":2017,"sp":8.36},{"date":"2024-01-29T16:00:00.000Z","stockId":2017,"sp":8.65},{"date":"2024-01-28T16:00:00.000Z","stockId":2017,"sp":8.88},{"date":"2024-01-25T16:00:00.000Z","stockId":2017,"sp":9.19},{"date":"2024-01-24T16:00:00.000Z","stockId":2017,"sp":9.23},{"date":"2024-01-23T16:00:00.000Z","stockId":2017,"sp":8.69},{"date":"2024-01-22T16:00:00.000Z","stockId":2017,"sp":8.52},{"date":"2024-01-21T16:00:00.000Z","stockId":2017,"sp":8.46},{"date":"2024-01-18T16:00:00.000Z","stockId":2017,"sp":9.09},{"date":"2024-01-17T16:00:00.000Z","stockId":2017,"sp":9.17},{"date":"2024-01-16T16:00:00.000Z","stockId":2017,"sp":9.19},{"date":"2024-01-15T16:00:00.000Z","stockId":2017,"sp":9.43},{"date":"2024-01-14T16:00:00.000Z","stockId":2017,"sp":9.52},{"date":"2024-01-11T16:00:00.000Z","stockId":2017,"sp":9.59},{"date":"2024-01-10T16:00:00.000Z","stockId":2017,"sp":9.74},{"date":"2024-01-09T16:00:00.000Z","stockId":2017,"sp":9.49},{"date":"2024-01-08T16:00:00.000Z","stockId":2017,"sp":9.7},{"date":"2024-01-07T16:00:00.000Z","stockId":2017,"sp":9.71},{"date":"2024-01-04T16:00:00.000Z","stockId":2017,"sp":10.15},{"date":"2024-01-03T16:00:00.000Z","stockId":2017,"sp":10.41},{"date":"2024-01-02T16:00:00.000Z","stockId":2017,"sp":10.44},{"date":"2024-01-01T16:00:00.000Z","stockId":2017,"sp":10.58},{"date":"2023-12-28T16:00:00.000Z","stockId":2017,"sp":10.41},{"date":"2023-12-27T16:00:00.000Z","stockId":2017,"sp":10.18},{"date":"2023-12-26T16:00:00.000Z","stockId":2017,"sp":10.02},{"date":"2023-12-25T16:00:00.000Z","stockId":2017,"sp":9.76},{"date":"2023-12-24T16:00:00.000Z","stockId":2017,"sp":9.94},{"date":"2023-12-21T16:00:00.000Z","stockId":2017,"sp":10.06},{"date":"2023-12-20T16:00:00.000Z","stockId":2017,"sp":10.28},{"date":"2023-12-19T16:00:00.000Z","stockId":2017,"sp":10.3},{"date":"2023-12-18T16:00:00.000Z","stockId":2017,"sp":10.58},{"date":"2023-12-17T16:00:00.000Z","stockId":2017,"sp":10.56},{"date":"2023-12-14T16:00:00.000Z","stockId":2017,"sp":10.82},{"date":"2023-12-13T16:00:00.000Z","stockId":2017,"sp":11.02},{"date":"2023-12-12T16:00:00.000Z","stockId":2017,"sp":11.07},{"date":"2023-12-11T16:00:00.000Z","stockId":2017,"sp":11.14},{"date":"2023-12-10T16:00:00.000Z","stockId":2017,"sp":11.15},{"date":"2023-12-07T16:00:00.000Z","stockId":2017,"sp":11.06},{"date":"2023-12-06T16:00:00.000Z","stockId":2017,"sp":10.98},{"date":"2023-12-05T16:00:00.000Z","stockId":2017,"sp":10.9},{"date":"2023-12-04T16:00:00.000Z","stockId":2017,"sp":10.88},{"date":"2023-12-03T16:00:00.000Z","stockId":2017,"sp":11.22},{"date":"2023-11-30T16:00:00.000Z","stockId":2017,"sp":11.15},{"date":"2023-11-29T16:00:00.000Z","stockId":2017,"sp":10.83},{"date":"2023-11-28T16:00:00.000Z","stockId":2017,"sp":10.97},{"date":"2023-11-27T16:00:00.000Z","stockId":2017,"sp":11.07},{"date":"2023-11-26T16:00:00.000Z","stockId":2017,"sp":11.04},{"date":"2023-11-23T16:00:00.000Z","stockId":2017,"sp":11.25},{"date":"2023-11-22T16:00:00.000Z","stockId":2017,"sp":11.18},{"date":"2023-11-21T16:00:00.000Z","stockId":2017,"sp":10.98},{"date":"2023-11-20T16:00:00.000Z","stockId":2017,"sp":11.11},{"date":"2023-11-19T16:00:00.000Z","stockId":2017,"sp":11.19},{"date":"2023-11-16T16:00:00.000Z","stockId":2017,"sp":11.18},{"date":"2023-11-15T16:00:00.000Z","stockId":2017,"sp":11.11},{"date":"2023-11-14T16:00:00.000Z","stockId":2017,"sp":11.17},{"date":"2023-11-13T16:00:00.000Z","stockId":2017,"sp":11.2},{"date":"2023-11-12T16:00:00.000Z","stockId":2017,"sp":11.05},{"date":"2023-11-09T16:00:00.000Z","stockId":2017,"sp":10.93},{"date":"2023-11-08T16:00:00.000Z","stockId":2017,"sp":10.91},{"date":"2023-11-07T16:00:00.000Z","stockId":2017,"sp":10.99},{"date":"2023-11-06T16:00:00.000Z","stockId":2017,"sp":10.91},{"date":"2023-11-05T16:00:00.000Z","stockId":2017,"sp":10.81},{"date":"2023-11-02T16:00:00.000Z","stockId":2017,"sp":10.68},{"date":"2023-11-01T16:00:00.000Z","stockId":2017,"sp":10.51},{"date":"2023-10-31T16:00:00.000Z","stockId":2017,"sp":10.64},{"date":"2023-10-30T16:00:00.000Z","stockId":2017,"sp":10.67},{"date":"2023-10-29T16:00:00.000Z","stockId":2017,"sp":10.66},{"date":"2023-10-26T16:00:00.000Z","stockId":2017,"sp":10.48},{"date":"2023-10-25T16:00:00.000Z","stockId":2017,"sp":10.64},{"date":"2023-10-24T16:00:00.000Z","stockId":2017,"sp":10.38},{"date":"2023-10-23T16:00:00.000Z","stockId":2017,"sp":10.21},{"date":"2023-10-22T16:00:00.000Z","stockId":2017,"sp":10.14},{"date":"2023-10-19T16:00:00.000Z","stockId":2017,"sp":10.57},{"date":"2023-10-18T16:00:00.000Z","stockId":2017,"sp":10.94},{"date":"2023-10-17T16:00:00.000Z","stockId":2017,"sp":11.14},{"date":"2023-10-16T16:00:00.000Z","stockId":2017,"sp":11.32},{"date":"2023-10-15T16:00:00.000Z","stockId":2017,"sp":11.18},{"date":"2023-10-12T16:00:00.000Z","stockId":2017,"sp":11.2},{"date":"2023-10-11T16:00:00.000Z","stockId":2017,"sp":11.23},{"date":"2023-10-10T16:00:00.000Z","stockId":2017,"sp":11.2},{"date":"2023-10-09T16:00:00.000Z","stockId":2017,"sp":11.18},{"date":"2023-10-08T16:00:00.000Z","stockId":2017,"sp":11.03},{"date":"2023-09-27T16:00:00.000Z","stockId":2017,"sp":10.97},{"date":"2023-09-26T16:00:00.000Z","stockId":2017,"sp":10.65},{"date":"2023-09-25T16:00:00.000Z","stockId":2017,"sp":10.74},{"date":"2023-09-24T16:00:00.000Z","stockId":2017,"sp":10.77},{"date":"2023-09-21T16:00:00.000Z","stockId":2017,"sp":10.87},{"date":"2023-09-20T16:00:00.000Z","stockId":2017,"sp":10.55},{"date":"2023-09-19T16:00:00.000Z","stockId":2017,"sp":10.58},{"date":"2023-09-18T16:00:00.000Z","stockId":2017,"sp":10.55},{"date":"2023-09-17T16:00:00.000Z","stockId":2017,"sp":10.8},{"date":"2023-09-14T16:00:00.000Z","stockId":2017,"sp":10.92},{"date":"2023-09-13T16:00:00.000Z","stockId":2017,"sp":11.25},{"date":"2023-09-12T16:00:00.000Z","stockId":2017,"sp":11.01},{"date":"2023-09-11T16:00:00.000Z","stockId":2017,"sp":11.23},{"date":"2023-09-10T16:00:00.000Z","stockId":2017,"sp":11.22},{"date":"2023-09-07T16:00:00.000Z","stockId":2017,"sp":11.02},{"date":"2023-09-06T16:00:00.000Z","stockId":2017,"sp":10.9},{"date":"2023-09-05T16:00:00.000Z","stockId":2017,"sp":11.07},{"date":"2023-09-04T16:00:00.000Z","stockId":2017,"sp":10.9},{"date":"2023-09-03T16:00:00.000Z","stockId":2017,"sp":10.95},{"date":"2023-08-31T16:00:00.000Z","stockId":2017,"sp":10.87},{"date":"2023-08-30T16:00:00.000Z","stockId":2017,"sp":11.01},{"date":"2023-08-29T16:00:00.000Z","stockId":2017,"sp":11.01},{"date":"2023-08-28T16:00:00.000Z","stockId":2017,"sp":10.83},{"date":"2023-08-27T16:00:00.000Z","stockId":2017,"sp":10.45},{"date":"2023-08-24T16:00:00.000Z","stockId":2017,"sp":10.43},{"date":"2023-08-23T16:00:00.000Z","stockId":2017,"sp":10.75},{"date":"2023-08-22T16:00:00.000Z","stockId":2017,"sp":10.57},{"date":"2023-08-21T16:00:00.000Z","stockId":2017,"sp":11.03},{"date":"2023-08-20T16:00:00.000Z","stockId":2017,"sp":10.84},{"date":"2023-08-17T16:00:00.000Z","stockId":2017,"sp":10.78},{"date":"2023-08-16T16:00:00.000Z","stockId":2017,"sp":11.1},{"date":"2023-08-15T16:00:00.000Z","stockId":2017,"sp":10.97},{"date":"2023-08-14T16:00:00.000Z","stockId":2017,"sp":11.2},{"date":"2023-08-13T16:00:00.000Z","stockId":2017,"sp":11.28},{"date":"2023-08-10T16:00:00.000Z","stockId":2017,"sp":11.16},{"date":"2023-08-09T16:00:00.000Z","stockId":2017,"sp":11.48},{"date":"2023-08-08T16:00:00.000Z","stockId":2017,"sp":11.5},{"date":"2023-08-07T16:00:00.000Z","stockId":2017,"sp":11.58},{"date":"2023-08-06T16:00:00.000Z","stockId":2017,"sp":11.66},{"date":"2023-08-03T16:00:00.000Z","stockId":2017,"sp":11.63},{"date":"2023-08-02T16:00:00.000Z","stockId":2017,"sp":11.28},{"date":"2023-08-01T16:00:00.000Z","stockId":2017,"sp":11.42},{"date":"2023-07-31T16:00:00.000Z","stockId":2017,"sp":11.39},{"date":"2023-07-30T16:00:00.000Z","stockId":2017,"sp":11.43},{"date":"2023-07-27T16:00:00.000Z","stockId":2017,"sp":11.43},{"date":"2023-07-26T16:00:00.000Z","stockId":2017,"sp":11.41},{"date":"2023-07-25T16:00:00.000Z","stockId":2017,"sp":11.45},{"date":"2023-07-24T16:00:00.000Z","stockId":2017,"sp":11.84},{"date":"2023-07-23T16:00:00.000Z","stockId":2017,"sp":11.65},{"date":"2023-07-20T16:00:00.000Z","stockId":2017,"sp":11.54},{"date":"2023-07-19T16:00:00.000Z","stockId":2017,"sp":11.69},{"date":"2023-07-18T16:00:00.000Z","stockId":2017,"sp":11.89},{"date":"2023-07-17T16:00:00.000Z","stockId":2017,"sp":11.92},{"date":"2023-07-16T16:00:00.000Z","stockId":2017,"sp":12.15},{"date":"2023-07-13T16:00:00.000Z","stockId":2017,"sp":12.69},{"date":"2023-07-12T16:00:00.000Z","stockId":2017,"sp":12.52},{"date":"2023-07-11T16:00:00.000Z","stockId":2017,"sp":12.32},{"date":"2023-07-10T16:00:00.000Z","stockId":2017,"sp":12.26},{"date":"2023-07-09T16:00:00.000Z","stockId":2017,"sp":12.21},{"date":"2023-07-06T16:00:00.000Z","stockId":2017,"sp":12.35},{"date":"2023-07-05T16:00:00.000Z","stockId":2017,"sp":12.42},{"date":"2023-07-04T16:00:00.000Z","stockId":2017,"sp":12.48},{"date":"2023-07-03T16:00:00.000Z","stockId":2017,"sp":12.57},{"date":"2023-07-02T16:00:00.000Z","stockId":2017,"sp":12.77},{"date":"2023-06-29T16:00:00.000Z","stockId":2017,"sp":13.11},{"date":"2023-06-28T16:00:00.000Z","stockId":2017,"sp":12.83},{"date":"2023-06-27T16:00:00.000Z","stockId":2017,"sp":12.52},{"date":"2023-06-26T16:00:00.000Z","stockId":2017,"sp":12.7},{"date":"2023-06-25T16:00:00.000Z","stockId":2017,"sp":12.36}],"blockDealList":[{"date":"2026-01-12T16:00:00.000Z","buyBranch":"机构专用","sellBranch":"机构专用","tradingPrice":27.44,"tradingVolume":235000,"tradingAmount":6448400,"stockId":2017,"stock":{"_id":2017,"stockCode":"002017","exchange":"sz","market":"a","stockType":"company","followedNum":296,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2017,"memoNum":3,"currency":"CNY","name":"东信和平","isFollowed":false},"candlestick":{"_id":"6965ed9a8c397a420f4a4aaf","stockId":2017,"date":"2026-01-12T16:00:00.000Z","open":29,"close":27.44,"high":29.95,"low":27.41,"volume":124459100,"amount":3561017293,"change":-0.0097,"lastUpdated":"2026-01-13T07:00:42.024Z","stockPriceAmplitude":0.09266690988690263},"discountRate":0}],"dateFlag":"day","startDate":"2023-07-24T22:21:34.576Z"}