window.pageData = {"stock":{"_id":2162,"stockCode":"002162","exchange":"sz","market":"a","stockType":"company","followedNum":184,"ipoDate":"2007-08-22T16:00:00.000Z","areaCode":"cn","blackenedNum":11,"provinceCode":9,"fsTableType":"non_financial","tickerId":2162,"establishDate":"1993-06-07T16:00:00.000Z","memoNum":10,"listingStatus":"normally_listed","currency":"CNY","name":"悦心健康","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"yxjk","actualControllerTypes":["natural_person"],"actualControllerName":"李慈雄","fsDatePrebooks":[],"province":{"shortName":"上海"},"industry":{"_id":2010000610303,"stockCode":"610303","name":"其他建材","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":610303,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":83.97908661261737},"pb":{"mcw":2.150542288651546},"ps_ttm":{"mcw":1.86713244972827},"dyr":{"mcw":0.017846606218332332}},"staticDividendYieldRatio":0.019154850377044227},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000301,"stockCode":"C0301","exchange":"sz","stockType":"industry","source":"cni","tickerId":301,"name":"工业品"},{"_id":2000000030102,"stockCode":"C030102","exchange":"sz","stockType":"industry","source":"cni","tickerId":30102,"name":"建筑产品"}],"sw":[{"_id":2010000610000,"stockCode":"610000","name":"建筑材料","stockType":"industry","exchange":"sw","tickerId":610000,"source":"sw"},{"_id":2010000610300,"stockCode":"610300","name":"其他建材","stockType":"industry","exchange":"sw","tickerId":610300,"source":"sw"},{"_id":2010000610303,"stockCode":"610303","name":"其他建材","stockType":"industry","exchange":"sw","tickerId":610303,"source":"sw"}],"sw_2021":[{"_id":2020000360000,"stockCode":"360000","name":"轻工制造","stockType":"industry","exchange":"sw_2021","tickerId":360000,"source":"sw_2021"},{"_id":2020000360300,"stockCode":"360300","name":"家居用品","stockType":"industry","exchange":"sw_2021","tickerId":360300,"source":"sw_2021"},{"_id":2020000360306,"stockCode":"360306","name":"瓷砖地板","stockType":"industry","exchange":"sw_2021","tickerId":360306,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931009,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931009","tickerId":931009,"source":"csi","name":"建筑材料","weighting":0.00748},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0003},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00027},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00004},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00004}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.everjoyhealth.com","companyName":"上海悦心健康集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2162,"type":"tr_dri","cagr_p_r_fs":-0.024899513522593897,"cagr_p_r_fys":-0.08369098712446332,"cagr_p_r_y1":0.009456264775413059,"cagr_p_r_y3":0.016920773559947477,"cagr_p_r_y5":-0.11192493514810087,"p_r_fs":-0.37633767209850255,"cagr_p_r_d30":-0.09341825902335432,"cagr_p_r_d60":-0.14257028112449788,"cagr_p_r_d90":-0.22363636363636352,"last_data_date":"2026-05-13T16:00:00.000Z","period_date":"2007-08-22T16:00:00.000Z","cagr_p_r_y10":-0.04030525817031516,"cagr_p_r_d14":-0.044742729306487594,"cagr_p_r_d7":-0.040449438202247445},"shnc":{"stockId":2162,"type":"shnc","shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":57464,"shnc_rld":"2026-05-07T16:00:00.000Z","shnc_rln":54672,"shnc_q1":0.19604537412842127,"shnc_q2":0.07604441698031945,"shnc_q3":-0.13706056373984474,"shnc_y2":-0.10439839462691457,"shnc_w2":0.03299685415010198,"shnc_w4":0.03966390063149105,"shnc_w8":0.02318135903713469,"shnc_w12":0.014221467967755622,"shnc_d60":-0.07434434417486413,"shnc_d90":0.11870025168300219,"shnc_d10":-0.0018075258804841979,"shnc_d30":-0.029433694301437954,"shnc_d20":-0.015220563070771116,"shnc_y1":-0.1840243574818662},"ple":{"stockId":2162,"type":"ple","ps":200000000,"ps_mc":853999999.9999999,"ps_shbt10sh_r":0.37750002954836853,"ps_sc_r":0.2175,"pc":2,"last_data_date":"2026-05-07T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":335.9863864800305,"d_pe_ttm":-618.0915437040921,"pb":4.80777667536873,"pb_wo_gw":4.895410607000266,"dyr":0,"mc":3927123120.5499997,"mc_om":3927123120.5499997,"sp":4.27,"spc":-0.0251,"ta":57264838,"to_r":0.014466178602791514,"cmc":3921969897,"ecmc":1975646166.2699997,"ecmc_psh":36136,"shn":54672}},"shareholdersEquityChangeData":[{"_id":"6865f997b9bea94b6177fd95","stockId":2162,"source":"cn_info","shareholderName":"CIMIC INDUSTRIAL INC.","declarationDate":"2023-07-03T16:00:00.000Z","date":"2023-07-02T16:00:00.000Z","changeQuantity":-9265000,"sharesChangeRatio":0.01,"priceLimit":"4.46","sharesHeldAfterChange":0.3715,"quantityHeldAfterChange":344206164,"priceFloor":4.46,"priceCeiling":4.46,"averagePrice":4.46,"stock":{"_id":2162,"stockCode":"002162","exchange":"sz","market":"a","stockType":"company","followedNum":184,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2162,"memoNum":10,"currency":"CNY","name":"悦心健康","isFollowed":false}}],"priceMetricsList":[{"stockId":2162,"date":"2026-05-14T16:00:00.000Z","sp":4.21},{"date":"2026-05-13T16:00:00.000Z","stockId":2162,"sp":4.27},{"date":"2026-05-12T16:00:00.000Z","stockId":2162,"sp":4.38},{"stockId":2162,"date":"2026-05-11T16:00:00.000Z","sp":4.37},{"date":"2026-05-10T16:00:00.000Z","stockId":2162,"sp":4.5},{"stockId":2162,"date":"2026-05-07T16:00:00.000Z","sp":4.47},{"stockId":2162,"date":"2026-05-06T16:00:00.000Z","sp":4.45},{"date":"2026-05-05T16:00:00.000Z","stockId":2162,"sp":4.43},{"date":"2026-04-29T16:00:00.000Z","stockId":2162,"sp":4.47},{"stockId":2162,"date":"2026-04-28T16:00:00.000Z","sp":4.49},{"stockId":2162,"date":"2026-04-27T16:00:00.000Z","sp":4.44},{"date":"2026-04-26T16:00:00.000Z","stockId":2162,"sp":4.51},{"date":"2026-04-23T16:00:00.000Z","stockId":2162,"sp":4.45},{"stockId":2162,"date":"2026-04-22T16:00:00.000Z","sp":4.42},{"stockId":2162,"date":"2026-04-21T16:00:00.000Z","sp":4.45},{"stockId":2162,"date":"2026-04-20T16:00:00.000Z","sp":4.53},{"date":"2026-04-19T16:00:00.000Z","stockId":2162,"sp":4.59},{"stockId":2162,"date":"2026-04-16T16:00:00.000Z","sp":4.59},{"date":"2026-04-15T16:00:00.000Z","stockId":2162,"sp":4.69},{"date":"2026-04-14T16:00:00.000Z","stockId":2162,"sp":4.63},{"stockId":2162,"date":"2026-04-13T16:00:00.000Z","sp":4.71},{"date":"2026-04-12T16:00:00.000Z","stockId":2162,"sp":4.72},{"date":"2026-04-09T16:00:00.000Z","stockId":2162,"sp":4.76},{"date":"2026-04-08T16:00:00.000Z","stockId":2162,"sp":4.72},{"stockId":2162,"date":"2026-04-07T16:00:00.000Z","sp":4.83},{"date":"2026-04-06T16:00:00.000Z","stockId":2162,"sp":4.66},{"stockId":2162,"date":"2026-04-02T16:00:00.000Z","sp":4.56},{"stockId":2162,"date":"2026-04-01T16:00:00.000Z","sp":4.72},{"date":"2026-03-31T16:00:00.000Z","stockId":2162,"sp":4.79},{"date":"2026-03-30T16:00:00.000Z","stockId":2162,"sp":4.7},{"date":"2026-03-29T16:00:00.000Z","stockId":2162,"sp":4.78},{"date":"2026-03-26T16:00:00.000Z","stockId":2162,"sp":4.73},{"date":"2026-03-25T16:00:00.000Z","stockId":2162,"sp":4.68},{"date":"2026-03-24T16:00:00.000Z","stockId":2162,"sp":4.73},{"date":"2026-03-23T16:00:00.000Z","stockId":2162,"sp":4.51},{"date":"2026-03-22T16:00:00.000Z","stockId":2162,"sp":4.32},{"date":"2026-03-19T16:00:00.000Z","stockId":2162,"sp":4.63},{"stockId":2162,"date":"2026-03-18T16:00:00.000Z","sp":4.77},{"date":"2026-03-17T16:00:00.000Z","stockId":2162,"sp":4.92},{"date":"2026-03-16T16:00:00.000Z","stockId":2162,"sp":4.87},{"stockId":2162,"date":"2026-03-15T16:00:00.000Z","sp":5.01},{"stockId":2162,"date":"2026-03-12T16:00:00.000Z","sp":4.98},{"stockId":2162,"date":"2026-03-11T16:00:00.000Z","sp":5.08},{"date":"2026-03-10T16:00:00.000Z","stockId":2162,"sp":5.49},{"date":"2026-03-09T16:00:00.000Z","stockId":2162,"sp":5.42},{"stockId":2162,"date":"2026-03-08T16:00:00.000Z","sp":5.6},{"stockId":2162,"date":"2026-03-05T16:00:00.000Z","sp":5.86},{"date":"2026-03-04T16:00:00.000Z","stockId":2162,"sp":6.05},{"stockId":2162,"date":"2026-03-03T16:00:00.000Z","sp":6.08},{"stockId":2162,"date":"2026-03-02T16:00:00.000Z","sp":5.53},{"date":"2026-03-01T16:00:00.000Z","stockId":2162,"sp":5.47},{"stockId":2162,"date":"2026-02-26T16:00:00.000Z","sp":5.57},{"stockId":2162,"date":"2026-02-25T16:00:00.000Z","sp":5.8},{"date":"2026-02-24T16:00:00.000Z","stockId":2162,"sp":5.27},{"stockId":2162,"date":"2026-02-23T16:00:00.000Z","sp":5.68},{"date":"2026-02-12T16:00:00.000Z","stockId":2162,"sp":5.5},{"stockId":2162,"date":"2026-02-11T16:00:00.000Z","sp":5.47},{"stockId":2162,"date":"2026-02-10T16:00:00.000Z","sp":5.51},{"stockId":2162,"date":"2026-02-09T16:00:00.000Z","sp":5.59},{"stockId":2162,"date":"2026-02-08T16:00:00.000Z","sp":5.43},{"stockId":2162,"date":"2026-02-05T16:00:00.000Z","sp":5.33},{"stockId":2162,"date":"2026-02-04T16:00:00.000Z","sp":5.26},{"stockId":2162,"date":"2026-02-03T16:00:00.000Z","sp":5.23},{"stockId":2162,"date":"2026-02-02T16:00:00.000Z","sp":5.18},{"stockId":2162,"date":"2026-02-01T16:00:00.000Z","sp":4.96},{"stockId":2162,"date":"2026-01-29T16:00:00.000Z","sp":5.03},{"stockId":2162,"date":"2026-01-28T16:00:00.000Z","sp":4.95},{"stockId":2162,"date":"2026-01-27T16:00:00.000Z","sp":4.86},{"stockId":2162,"date":"2026-01-26T16:00:00.000Z","sp":4.98},{"stockId":2162,"date":"2026-01-25T16:00:00.000Z","sp":5.03},{"date":"2026-01-22T16:00:00.000Z","stockId":2162,"sp":5.16},{"stockId":2162,"date":"2026-01-21T16:00:00.000Z","sp":5.12},{"date":"2026-01-20T16:00:00.000Z","stockId":2162,"sp":5.1},{"date":"2026-01-19T16:00:00.000Z","stockId":2162,"sp":5.08},{"date":"2026-01-18T16:00:00.000Z","stockId":2162,"sp":5.22},{"date":"2026-01-15T16:00:00.000Z","stockId":2162,"sp":5.09},{"date":"2026-01-14T16:00:00.000Z","stockId":2162,"sp":5.17},{"date":"2026-01-13T16:00:00.000Z","stockId":2162,"sp":5.39},{"stockId":2162,"date":"2026-01-12T16:00:00.000Z","sp":5.58},{"date":"2026-01-11T16:00:00.000Z","stockId":2162,"sp":5.41},{"stockId":2162,"date":"2026-01-08T16:00:00.000Z","sp":5.2},{"date":"2026-01-07T16:00:00.000Z","stockId":2162,"sp":4.73},{"date":"2026-01-06T16:00:00.000Z","stockId":2162,"sp":4.67},{"date":"2026-01-05T16:00:00.000Z","stockId":2162,"sp":4.85},{"date":"2026-01-04T16:00:00.000Z","stockId":2162,"sp":4.75},{"date":"2025-12-30T16:00:00.000Z","stockId":2162,"sp":4.66},{"date":"2025-12-29T16:00:00.000Z","stockId":2162,"sp":4.71},{"date":"2025-12-28T16:00:00.000Z","stockId":2162,"sp":4.77},{"date":"2025-12-25T16:00:00.000Z","stockId":2162,"sp":4.88},{"date":"2025-12-24T16:00:00.000Z","stockId":2162,"sp":4.98},{"date":"2025-12-23T16:00:00.000Z","stockId":2162,"sp":4.69},{"date":"2025-12-22T16:00:00.000Z","stockId":2162,"sp":4.68},{"date":"2025-12-21T16:00:00.000Z","stockId":2162,"sp":4.78},{"date":"2025-12-18T16:00:00.000Z","stockId":2162,"sp":4.81},{"date":"2025-12-17T16:00:00.000Z","stockId":2162,"sp":4.71},{"date":"2025-12-16T16:00:00.000Z","stockId":2162,"sp":4.51},{"date":"2025-12-15T16:00:00.000Z","stockId":2162,"sp":4.41},{"date":"2025-12-14T16:00:00.000Z","stockId":2162,"sp":4.52},{"date":"2025-12-11T16:00:00.000Z","stockId":2162,"sp":4.55},{"date":"2025-12-10T16:00:00.000Z","stockId":2162,"sp":5.06},{"date":"2025-12-09T16:00:00.000Z","stockId":2162,"sp":5.15},{"date":"2025-12-08T16:00:00.000Z","stockId":2162,"sp":5.22},{"date":"2025-12-07T16:00:00.000Z","stockId":2162,"sp":5.25},{"date":"2025-12-04T16:00:00.000Z","stockId":2162,"sp":5.18},{"date":"2025-12-03T16:00:00.000Z","stockId":2162,"sp":5.11},{"date":"2025-12-02T16:00:00.000Z","stockId":2162,"sp":5.2},{"date":"2025-12-01T16:00:00.000Z","stockId":2162,"sp":5.04},{"date":"2025-11-30T16:00:00.000Z","stockId":2162,"sp":4.99},{"date":"2025-11-27T16:00:00.000Z","stockId":2162,"sp":5.04},{"date":"2025-11-26T16:00:00.000Z","stockId":2162,"sp":5.1},{"date":"2025-11-25T16:00:00.000Z","stockId":2162,"sp":4.83},{"date":"2025-11-24T16:00:00.000Z","stockId":2162,"sp":4.74},{"date":"2025-11-23T16:00:00.000Z","stockId":2162,"sp":4.65},{"date":"2025-11-20T16:00:00.000Z","stockId":2162,"sp":4.61},{"date":"2025-11-19T16:00:00.000Z","stockId":2162,"sp":4.77},{"date":"2025-11-18T16:00:00.000Z","stockId":2162,"sp":4.75},{"date":"2025-11-17T16:00:00.000Z","stockId":2162,"sp":4.78},{"date":"2025-11-16T16:00:00.000Z","stockId":2162,"sp":4.87},{"date":"2025-11-13T16:00:00.000Z","stockId":2162,"sp":4.83},{"date":"2025-11-12T16:00:00.000Z","stockId":2162,"sp":4.81},{"date":"2025-11-11T16:00:00.000Z","stockId":2162,"sp":4.77},{"date":"2025-11-10T16:00:00.000Z","stockId":2162,"sp":4.74},{"date":"2025-11-09T16:00:00.000Z","stockId":2162,"sp":4.77},{"date":"2025-11-06T16:00:00.000Z","stockId":2162,"sp":4.5},{"date":"2025-11-05T16:00:00.000Z","stockId":2162,"sp":4.47},{"date":"2025-11-04T16:00:00.000Z","stockId":2162,"sp":4.52},{"date":"2025-11-03T16:00:00.000Z","stockId":2162,"sp":4.48},{"date":"2025-11-02T16:00:00.000Z","stockId":2162,"sp":4.5},{"date":"2025-10-30T16:00:00.000Z","stockId":2162,"sp":4.43},{"date":"2025-10-29T16:00:00.000Z","stockId":2162,"sp":4.35},{"date":"2025-10-28T16:00:00.000Z","stockId":2162,"sp":4.4},{"date":"2025-10-27T16:00:00.000Z","stockId":2162,"sp":4.47},{"date":"2025-10-26T16:00:00.000Z","stockId":2162,"sp":4.47},{"date":"2025-10-23T16:00:00.000Z","stockId":2162,"sp":4.46},{"date":"2025-10-22T16:00:00.000Z","stockId":2162,"sp":4.53},{"date":"2025-10-21T16:00:00.000Z","stockId":2162,"sp":4.45},{"date":"2025-10-20T16:00:00.000Z","stockId":2162,"sp":4.48},{"date":"2025-10-19T16:00:00.000Z","stockId":2162,"sp":4.35},{"date":"2025-10-16T16:00:00.000Z","stockId":2162,"sp":4.19},{"date":"2025-10-15T16:00:00.000Z","stockId":2162,"sp":4.26},{"date":"2025-10-14T16:00:00.000Z","stockId":2162,"sp":4.3},{"date":"2025-10-13T16:00:00.000Z","stockId":2162,"sp":4.23},{"date":"2025-10-12T16:00:00.000Z","stockId":2162,"sp":4.24},{"date":"2025-10-09T16:00:00.000Z","stockId":2162,"sp":4.28},{"date":"2025-10-08T16:00:00.000Z","stockId":2162,"sp":4.23},{"date":"2025-09-29T16:00:00.000Z","stockId":2162,"sp":4.2},{"date":"2025-09-28T16:00:00.000Z","stockId":2162,"sp":4.19},{"date":"2025-09-25T16:00:00.000Z","stockId":2162,"sp":4.13},{"date":"2025-09-24T16:00:00.000Z","stockId":2162,"sp":4.16},{"date":"2025-09-23T16:00:00.000Z","stockId":2162,"sp":4.21},{"date":"2025-09-22T16:00:00.000Z","stockId":2162,"sp":4.18},{"date":"2025-09-21T16:00:00.000Z","stockId":2162,"sp":4.25},{"date":"2025-09-18T16:00:00.000Z","stockId":2162,"sp":4.27},{"date":"2025-09-17T16:00:00.000Z","stockId":2162,"sp":4.35},{"date":"2025-09-16T16:00:00.000Z","stockId":2162,"sp":4.47},{"date":"2025-09-15T16:00:00.000Z","stockId":2162,"sp":4.5},{"date":"2025-09-14T16:00:00.000Z","stockId":2162,"sp":4.4},{"date":"2025-09-11T16:00:00.000Z","stockId":2162,"sp":4.47},{"date":"2025-09-10T16:00:00.000Z","stockId":2162,"sp":4.55},{"date":"2025-09-09T16:00:00.000Z","stockId":2162,"sp":4.47},{"date":"2025-09-08T16:00:00.000Z","stockId":2162,"sp":4.4},{"date":"2025-09-07T16:00:00.000Z","stockId":2162,"sp":4.45},{"date":"2025-09-04T16:00:00.000Z","stockId":2162,"sp":4.43},{"date":"2025-09-03T16:00:00.000Z","stockId":2162,"sp":4.39},{"date":"2025-09-02T16:00:00.000Z","stockId":2162,"sp":4.37},{"date":"2025-09-01T16:00:00.000Z","stockId":2162,"sp":4.46},{"date":"2025-08-31T16:00:00.000Z","stockId":2162,"sp":4.55},{"date":"2025-08-28T16:00:00.000Z","stockId":2162,"sp":4.53},{"date":"2025-08-27T16:00:00.000Z","stockId":2162,"sp":4.57},{"date":"2025-08-26T16:00:00.000Z","stockId":2162,"sp":4.52},{"date":"2025-08-25T16:00:00.000Z","stockId":2162,"sp":4.72},{"date":"2025-08-24T16:00:00.000Z","stockId":2162,"sp":4.73},{"date":"2025-08-21T16:00:00.000Z","stockId":2162,"sp":4.78},{"date":"2025-08-20T16:00:00.000Z","stockId":2162,"sp":4.91},{"date":"2025-08-19T16:00:00.000Z","stockId":2162,"sp":4.84},{"date":"2025-08-18T16:00:00.000Z","stockId":2162,"sp":4.75},{"date":"2025-08-17T16:00:00.000Z","stockId":2162,"sp":4.65},{"date":"2025-08-14T16:00:00.000Z","stockId":2162,"sp":4.66},{"date":"2025-08-13T16:00:00.000Z","stockId":2162,"sp":4.61},{"date":"2025-08-12T16:00:00.000Z","stockId":2162,"sp":4.75},{"date":"2025-08-11T16:00:00.000Z","stockId":2162,"sp":4.73},{"date":"2025-08-10T16:00:00.000Z","stockId":2162,"sp":4.84},{"date":"2025-08-07T16:00:00.000Z","stockId":2162,"sp":4.77},{"date":"2025-08-06T16:00:00.000Z","stockId":2162,"sp":4.7},{"date":"2025-08-05T16:00:00.000Z","stockId":2162,"sp":4.74},{"date":"2025-08-04T16:00:00.000Z","stockId":2162,"sp":4.69},{"date":"2025-08-03T16:00:00.000Z","stockId":2162,"sp":4.62},{"date":"2025-07-31T16:00:00.000Z","stockId":2162,"sp":4.48},{"date":"2025-07-30T16:00:00.000Z","stockId":2162,"sp":4.39},{"date":"2025-07-29T16:00:00.000Z","stockId":2162,"sp":4.41},{"date":"2025-07-28T16:00:00.000Z","stockId":2162,"sp":4.4},{"date":"2025-07-27T16:00:00.000Z","stockId":2162,"sp":4.52},{"date":"2025-07-24T16:00:00.000Z","stockId":2162,"sp":4.48},{"date":"2025-07-23T16:00:00.000Z","stockId":2162,"sp":4.5},{"date":"2025-07-22T16:00:00.000Z","stockId":2162,"sp":4.44},{"date":"2025-07-21T16:00:00.000Z","stockId":2162,"sp":4.38},{"date":"2025-07-20T16:00:00.000Z","stockId":2162,"sp":4.37},{"date":"2025-07-17T16:00:00.000Z","stockId":2162,"sp":4.28},{"date":"2025-07-16T16:00:00.000Z","stockId":2162,"sp":4.31},{"date":"2025-07-15T16:00:00.000Z","stockId":2162,"sp":4.27},{"date":"2025-07-14T16:00:00.000Z","stockId":2162,"sp":4.23},{"date":"2025-07-13T16:00:00.000Z","stockId":2162,"sp":4.34},{"date":"2025-07-10T16:00:00.000Z","stockId":2162,"sp":4.43},{"date":"2025-07-09T16:00:00.000Z","stockId":2162,"sp":4.39},{"date":"2025-07-08T16:00:00.000Z","stockId":2162,"sp":4.28},{"date":"2025-07-07T16:00:00.000Z","stockId":2162,"sp":4.33},{"date":"2025-07-06T16:00:00.000Z","stockId":2162,"sp":4.26},{"date":"2025-07-03T16:00:00.000Z","stockId":2162,"sp":4.25},{"date":"2025-07-02T16:00:00.000Z","stockId":2162,"sp":4.36},{"date":"2025-07-01T16:00:00.000Z","stockId":2162,"sp":4.36},{"date":"2025-06-30T16:00:00.000Z","stockId":2162,"sp":4.3},{"date":"2025-06-29T16:00:00.000Z","stockId":2162,"sp":4.29},{"date":"2025-06-26T16:00:00.000Z","stockId":2162,"sp":4.26},{"date":"2025-06-25T16:00:00.000Z","stockId":2162,"sp":4.27},{"date":"2025-06-24T16:00:00.000Z","stockId":2162,"sp":4.26},{"date":"2025-06-23T16:00:00.000Z","stockId":2162,"sp":4.21},{"date":"2025-06-22T16:00:00.000Z","stockId":2162,"sp":4.13},{"date":"2025-06-19T16:00:00.000Z","stockId":2162,"sp":4.08},{"date":"2025-06-18T16:00:00.000Z","stockId":2162,"sp":4.06},{"date":"2025-06-17T16:00:00.000Z","stockId":2162,"sp":4.23},{"date":"2025-06-16T16:00:00.000Z","stockId":2162,"sp":4.34},{"date":"2025-06-15T16:00:00.000Z","stockId":2162,"sp":4.3},{"date":"2025-06-12T16:00:00.000Z","stockId":2162,"sp":4.31},{"date":"2025-06-11T16:00:00.000Z","stockId":2162,"sp":4.48},{"date":"2025-06-10T16:00:00.000Z","stockId":2162,"sp":4.53},{"date":"2025-06-09T16:00:00.000Z","stockId":2162,"sp":4.56},{"date":"2025-06-08T16:00:00.000Z","stockId":2162,"sp":4.67},{"date":"2025-06-05T16:00:00.000Z","stockId":2162,"sp":4.52},{"date":"2025-06-04T16:00:00.000Z","stockId":2162,"sp":4.61},{"date":"2025-06-03T16:00:00.000Z","stockId":2162,"sp":4.7},{"date":"2025-06-02T16:00:00.000Z","stockId":2162,"sp":4.78},{"date":"2025-05-29T16:00:00.000Z","stockId":2162,"sp":4.52},{"date":"2025-05-28T16:00:00.000Z","stockId":2162,"sp":4.11},{"date":"2025-05-27T16:00:00.000Z","stockId":2162,"sp":4.07},{"date":"2025-05-26T16:00:00.000Z","stockId":2162,"sp":4.14},{"date":"2025-05-25T16:00:00.000Z","stockId":2162,"sp":4.11},{"date":"2025-05-22T16:00:00.000Z","stockId":2162,"sp":4.12},{"date":"2025-05-21T16:00:00.000Z","stockId":2162,"sp":4.2},{"date":"2025-05-20T16:00:00.000Z","stockId":2162,"sp":4.33},{"date":"2025-05-19T16:00:00.000Z","stockId":2162,"sp":4.41},{"date":"2025-05-18T16:00:00.000Z","stockId":2162,"sp":4.29},{"date":"2025-05-15T16:00:00.000Z","stockId":2162,"sp":4.29},{"date":"2025-05-14T16:00:00.000Z","stockId":2162,"sp":4.15},{"date":"2025-05-13T16:00:00.000Z","stockId":2162,"sp":4.23},{"date":"2025-05-12T16:00:00.000Z","stockId":2162,"sp":4.13},{"date":"2025-05-11T16:00:00.000Z","stockId":2162,"sp":4.11},{"date":"2025-05-08T16:00:00.000Z","stockId":2162,"sp":4.08},{"date":"2025-05-07T16:00:00.000Z","stockId":2162,"sp":4.19},{"date":"2025-05-06T16:00:00.000Z","stockId":2162,"sp":4.18},{"date":"2025-05-05T16:00:00.000Z","stockId":2162,"sp":4.12},{"date":"2025-04-29T16:00:00.000Z","stockId":2162,"sp":3.95},{"date":"2025-04-28T16:00:00.000Z","stockId":2162,"sp":3.9},{"date":"2025-04-27T16:00:00.000Z","stockId":2162,"sp":3.91},{"date":"2025-04-24T16:00:00.000Z","stockId":2162,"sp":4.14},{"date":"2025-04-23T16:00:00.000Z","stockId":2162,"sp":4.02},{"date":"2025-04-22T16:00:00.000Z","stockId":2162,"sp":4.24},{"date":"2025-04-21T16:00:00.000Z","stockId":2162,"sp":4.26},{"date":"2025-04-20T16:00:00.000Z","stockId":2162,"sp":4.22},{"date":"2025-04-17T16:00:00.000Z","stockId":2162,"sp":4.29},{"date":"2025-04-16T16:00:00.000Z","stockId":2162,"sp":4.05},{"date":"2025-04-15T16:00:00.000Z","stockId":2162,"sp":3.85},{"date":"2025-04-14T16:00:00.000Z","stockId":2162,"sp":3.96},{"date":"2025-04-13T16:00:00.000Z","stockId":2162,"sp":3.95},{"date":"2025-04-10T16:00:00.000Z","stockId":2162,"sp":3.83},{"date":"2025-04-09T16:00:00.000Z","stockId":2162,"sp":3.95},{"date":"2025-04-08T16:00:00.000Z","stockId":2162,"sp":3.59},{"date":"2025-04-07T16:00:00.000Z","stockId":2162,"sp":3.54},{"date":"2025-04-06T16:00:00.000Z","stockId":2162,"sp":3.63},{"date":"2025-04-02T16:00:00.000Z","stockId":2162,"sp":4.03},{"date":"2025-04-01T16:00:00.000Z","stockId":2162,"sp":4.04},{"date":"2025-03-31T16:00:00.000Z","stockId":2162,"sp":4.05},{"date":"2025-03-30T16:00:00.000Z","stockId":2162,"sp":4.1},{"date":"2025-03-27T16:00:00.000Z","stockId":2162,"sp":4.07},{"date":"2025-03-26T16:00:00.000Z","stockId":2162,"sp":4.25},{"date":"2025-03-25T16:00:00.000Z","stockId":2162,"sp":4.43},{"date":"2025-03-24T16:00:00.000Z","stockId":2162,"sp":4.65},{"date":"2025-03-23T16:00:00.000Z","stockId":2162,"sp":4.48},{"date":"2025-03-20T16:00:00.000Z","stockId":2162,"sp":4.39},{"date":"2025-03-19T16:00:00.000Z","stockId":2162,"sp":4.78},{"date":"2025-03-18T16:00:00.000Z","stockId":2162,"sp":4.74},{"date":"2025-03-17T16:00:00.000Z","stockId":2162,"sp":5.2},{"date":"2025-03-16T16:00:00.000Z","stockId":2162,"sp":5.59},{"date":"2025-03-13T16:00:00.000Z","stockId":2162,"sp":5.08},{"date":"2025-03-12T16:00:00.000Z","stockId":2162,"sp":4.62},{"date":"2025-03-11T16:00:00.000Z","stockId":2162,"sp":4.5},{"date":"2025-03-10T16:00:00.000Z","stockId":2162,"sp":4.56},{"date":"2025-03-09T16:00:00.000Z","stockId":2162,"sp":4.79},{"date":"2025-03-06T16:00:00.000Z","stockId":2162,"sp":4.35},{"date":"2025-03-05T16:00:00.000Z","stockId":2162,"sp":3.95},{"date":"2025-03-04T16:00:00.000Z","stockId":2162,"sp":3.95},{"date":"2025-03-03T16:00:00.000Z","stockId":2162,"sp":3.99},{"date":"2025-03-02T16:00:00.000Z","stockId":2162,"sp":4.14},{"date":"2025-02-27T16:00:00.000Z","stockId":2162,"sp":3.99},{"date":"2025-02-26T16:00:00.000Z","stockId":2162,"sp":3.79},{"date":"2025-02-25T16:00:00.000Z","stockId":2162,"sp":3.72},{"date":"2025-02-24T16:00:00.000Z","stockId":2162,"sp":3.65},{"date":"2025-02-23T16:00:00.000Z","stockId":2162,"sp":3.64},{"date":"2025-02-20T16:00:00.000Z","stockId":2162,"sp":3.6},{"date":"2025-02-19T16:00:00.000Z","stockId":2162,"sp":3.7},{"date":"2025-02-18T16:00:00.000Z","stockId":2162,"sp":3.64},{"date":"2025-02-17T16:00:00.000Z","stockId":2162,"sp":3.64},{"date":"2025-02-16T16:00:00.000Z","stockId":2162,"sp":3.79},{"date":"2025-02-13T16:00:00.000Z","stockId":2162,"sp":3.69},{"date":"2025-02-12T16:00:00.000Z","stockId":2162,"sp":3.68},{"date":"2025-02-11T16:00:00.000Z","stockId":2162,"sp":3.65},{"date":"2025-02-10T16:00:00.000Z","stockId":2162,"sp":3.63},{"date":"2025-02-09T16:00:00.000Z","stockId":2162,"sp":3.67},{"date":"2025-02-06T16:00:00.000Z","stockId":2162,"sp":3.53},{"date":"2025-02-05T16:00:00.000Z","stockId":2162,"sp":3.46},{"date":"2025-02-04T16:00:00.000Z","stockId":2162,"sp":3.38},{"date":"2025-01-26T16:00:00.000Z","stockId":2162,"sp":3.29},{"date":"2025-01-23T16:00:00.000Z","stockId":2162,"sp":3.34},{"date":"2025-01-22T16:00:00.000Z","stockId":2162,"sp":3.4},{"date":"2025-01-21T16:00:00.000Z","stockId":2162,"sp":3.41},{"date":"2025-01-20T16:00:00.000Z","stockId":2162,"sp":3.49},{"date":"2025-01-19T16:00:00.000Z","stockId":2162,"sp":3.57},{"date":"2025-01-16T16:00:00.000Z","stockId":2162,"sp":3.53},{"date":"2025-01-15T16:00:00.000Z","stockId":2162,"sp":3.6},{"date":"2025-01-14T16:00:00.000Z","stockId":2162,"sp":3.57},{"date":"2025-01-13T16:00:00.000Z","stockId":2162,"sp":3.54},{"date":"2025-01-12T16:00:00.000Z","stockId":2162,"sp":3.34},{"date":"2025-01-09T16:00:00.000Z","stockId":2162,"sp":3.36},{"date":"2025-01-08T16:00:00.000Z","stockId":2162,"sp":3.61},{"date":"2025-01-07T16:00:00.000Z","stockId":2162,"sp":3.74},{"date":"2025-01-06T16:00:00.000Z","stockId":2162,"sp":3.4},{"date":"2025-01-05T16:00:00.000Z","stockId":2162,"sp":3.28},{"date":"2025-01-02T16:00:00.000Z","stockId":2162,"sp":3.3},{"date":"2025-01-01T16:00:00.000Z","stockId":2162,"sp":3.51},{"date":"2024-12-30T16:00:00.000Z","stockId":2162,"sp":3.46},{"date":"2024-12-29T16:00:00.000Z","stockId":2162,"sp":3.51},{"date":"2024-12-26T16:00:00.000Z","stockId":2162,"sp":3.63},{"date":"2024-12-25T16:00:00.000Z","stockId":2162,"sp":3.57},{"date":"2024-12-24T16:00:00.000Z","stockId":2162,"sp":3.61},{"date":"2024-12-23T16:00:00.000Z","stockId":2162,"sp":3.58},{"date":"2024-12-22T16:00:00.000Z","stockId":2162,"sp":3.66},{"date":"2024-12-19T16:00:00.000Z","stockId":2162,"sp":4.03},{"date":"2024-12-18T16:00:00.000Z","stockId":2162,"sp":4.09},{"date":"2024-12-17T16:00:00.000Z","stockId":2162,"sp":4.37},{"date":"2024-12-16T16:00:00.000Z","stockId":2162,"sp":4.36},{"date":"2024-12-15T16:00:00.000Z","stockId":2162,"sp":4.65},{"date":"2024-12-12T16:00:00.000Z","stockId":2162,"sp":4.23},{"date":"2024-12-11T16:00:00.000Z","stockId":2162,"sp":4.36},{"date":"2024-12-10T16:00:00.000Z","stockId":2162,"sp":4.12},{"date":"2024-12-09T16:00:00.000Z","stockId":2162,"sp":3.95},{"date":"2024-12-08T16:00:00.000Z","stockId":2162,"sp":4},{"date":"2024-12-05T16:00:00.000Z","stockId":2162,"sp":3.99},{"date":"2024-12-04T16:00:00.000Z","stockId":2162,"sp":3.86},{"date":"2024-12-03T16:00:00.000Z","stockId":2162,"sp":3.79},{"date":"2024-12-02T16:00:00.000Z","stockId":2162,"sp":3.85},{"date":"2024-12-01T16:00:00.000Z","stockId":2162,"sp":3.85},{"date":"2024-11-28T16:00:00.000Z","stockId":2162,"sp":3.69},{"date":"2024-11-27T16:00:00.000Z","stockId":2162,"sp":3.68},{"date":"2024-11-26T16:00:00.000Z","stockId":2162,"sp":3.6},{"date":"2024-11-25T16:00:00.000Z","stockId":2162,"sp":3.55},{"date":"2024-11-24T16:00:00.000Z","stockId":2162,"sp":3.5},{"date":"2024-11-21T16:00:00.000Z","stockId":2162,"sp":3.43},{"date":"2024-11-20T16:00:00.000Z","stockId":2162,"sp":3.56},{"date":"2024-11-19T16:00:00.000Z","stockId":2162,"sp":3.53},{"date":"2024-11-18T16:00:00.000Z","stockId":2162,"sp":3.42},{"date":"2024-11-17T16:00:00.000Z","stockId":2162,"sp":3.39},{"date":"2024-11-14T16:00:00.000Z","stockId":2162,"sp":3.53},{"date":"2024-11-13T16:00:00.000Z","stockId":2162,"sp":3.59},{"date":"2024-11-12T16:00:00.000Z","stockId":2162,"sp":3.78},{"date":"2024-11-11T16:00:00.000Z","stockId":2162,"sp":3.88},{"date":"2024-11-10T16:00:00.000Z","stockId":2162,"sp":3.72},{"date":"2024-11-07T16:00:00.000Z","stockId":2162,"sp":3.94},{"date":"2024-11-06T16:00:00.000Z","stockId":2162,"sp":3.84},{"date":"2024-11-05T16:00:00.000Z","stockId":2162,"sp":3.64},{"date":"2024-11-04T16:00:00.000Z","stockId":2162,"sp":3.54},{"date":"2024-11-03T16:00:00.000Z","stockId":2162,"sp":3.41},{"date":"2024-10-31T16:00:00.000Z","stockId":2162,"sp":3.4},{"date":"2024-10-30T16:00:00.000Z","stockId":2162,"sp":3.53},{"date":"2024-10-29T16:00:00.000Z","stockId":2162,"sp":3.52},{"date":"2024-10-28T16:00:00.000Z","stockId":2162,"sp":3.54},{"date":"2024-10-27T16:00:00.000Z","stockId":2162,"sp":3.63},{"date":"2024-10-24T16:00:00.000Z","stockId":2162,"sp":3.5},{"date":"2024-10-23T16:00:00.000Z","stockId":2162,"sp":3.41},{"date":"2024-10-22T16:00:00.000Z","stockId":2162,"sp":3.37},{"date":"2024-10-21T16:00:00.000Z","stockId":2162,"sp":3.37},{"date":"2024-10-20T16:00:00.000Z","stockId":2162,"sp":3.26},{"date":"2024-10-17T16:00:00.000Z","stockId":2162,"sp":3.27},{"date":"2024-10-16T16:00:00.000Z","stockId":2162,"sp":3.19},{"date":"2024-10-15T16:00:00.000Z","stockId":2162,"sp":3.25},{"date":"2024-10-14T16:00:00.000Z","stockId":2162,"sp":3.28},{"date":"2024-10-13T16:00:00.000Z","stockId":2162,"sp":3.35},{"date":"2024-10-10T16:00:00.000Z","stockId":2162,"sp":3.41},{"date":"2024-10-09T16:00:00.000Z","stockId":2162,"sp":3.35},{"date":"2024-10-08T16:00:00.000Z","stockId":2162,"sp":3.48},{"date":"2024-10-07T16:00:00.000Z","stockId":2162,"sp":3.87},{"date":"2024-09-29T16:00:00.000Z","stockId":2162,"sp":3.52},{"date":"2024-09-26T16:00:00.000Z","stockId":2162,"sp":3.26},{"date":"2024-09-25T16:00:00.000Z","stockId":2162,"sp":3.12},{"date":"2024-09-24T16:00:00.000Z","stockId":2162,"sp":3.04},{"date":"2024-09-23T16:00:00.000Z","stockId":2162,"sp":2.98},{"date":"2024-09-22T16:00:00.000Z","stockId":2162,"sp":2.91},{"date":"2024-09-19T16:00:00.000Z","stockId":2162,"sp":2.96},{"date":"2024-09-18T16:00:00.000Z","stockId":2162,"sp":3.05},{"date":"2024-09-17T16:00:00.000Z","stockId":2162,"sp":2.96},{"date":"2024-09-12T16:00:00.000Z","stockId":2162,"sp":3.07},{"date":"2024-09-11T16:00:00.000Z","stockId":2162,"sp":2.79},{"date":"2024-09-10T16:00:00.000Z","stockId":2162,"sp":2.78},{"date":"2024-09-09T16:00:00.000Z","stockId":2162,"sp":2.82},{"date":"2024-09-08T16:00:00.000Z","stockId":2162,"sp":2.89},{"date":"2024-09-05T16:00:00.000Z","stockId":2162,"sp":2.78},{"date":"2024-09-04T16:00:00.000Z","stockId":2162,"sp":2.84},{"date":"2024-09-03T16:00:00.000Z","stockId":2162,"sp":2.77},{"date":"2024-09-02T16:00:00.000Z","stockId":2162,"sp":2.75},{"date":"2024-09-01T16:00:00.000Z","stockId":2162,"sp":2.74},{"date":"2024-08-29T16:00:00.000Z","stockId":2162,"sp":2.77},{"date":"2024-08-28T16:00:00.000Z","stockId":2162,"sp":2.75},{"date":"2024-08-27T16:00:00.000Z","stockId":2162,"sp":2.67},{"date":"2024-08-26T16:00:00.000Z","stockId":2162,"sp":2.72},{"date":"2024-08-25T16:00:00.000Z","stockId":2162,"sp":2.9},{"date":"2024-08-22T16:00:00.000Z","stockId":2162,"sp":2.87},{"date":"2024-08-21T16:00:00.000Z","stockId":2162,"sp":2.72},{"date":"2024-08-20T16:00:00.000Z","stockId":2162,"sp":2.76},{"date":"2024-08-19T16:00:00.000Z","stockId":2162,"sp":2.71},{"date":"2024-08-18T16:00:00.000Z","stockId":2162,"sp":2.79},{"date":"2024-08-15T16:00:00.000Z","stockId":2162,"sp":2.8},{"date":"2024-08-14T16:00:00.000Z","stockId":2162,"sp":2.82},{"date":"2024-08-13T16:00:00.000Z","stockId":2162,"sp":2.81},{"date":"2024-08-12T16:00:00.000Z","stockId":2162,"sp":2.83},{"date":"2024-08-11T16:00:00.000Z","stockId":2162,"sp":2.85},{"date":"2024-08-08T16:00:00.000Z","stockId":2162,"sp":2.97},{"date":"2024-08-07T16:00:00.000Z","stockId":2162,"sp":2.93},{"date":"2024-08-06T16:00:00.000Z","stockId":2162,"sp":2.85},{"date":"2024-08-05T16:00:00.000Z","stockId":2162,"sp":2.93},{"date":"2024-08-04T16:00:00.000Z","stockId":2162,"sp":2.84},{"date":"2024-08-01T16:00:00.000Z","stockId":2162,"sp":2.89},{"date":"2024-07-31T16:00:00.000Z","stockId":2162,"sp":2.82},{"date":"2024-07-30T16:00:00.000Z","stockId":2162,"sp":2.8},{"date":"2024-07-29T16:00:00.000Z","stockId":2162,"sp":2.72},{"date":"2024-07-28T16:00:00.000Z","stockId":2162,"sp":2.69},{"date":"2024-07-25T16:00:00.000Z","stockId":2162,"sp":2.69},{"date":"2024-07-24T16:00:00.000Z","stockId":2162,"sp":2.64},{"date":"2024-07-23T16:00:00.000Z","stockId":2162,"sp":2.63},{"date":"2024-07-22T16:00:00.000Z","stockId":2162,"sp":2.67},{"date":"2024-07-21T16:00:00.000Z","stockId":2162,"sp":2.72},{"date":"2024-07-18T16:00:00.000Z","stockId":2162,"sp":2.7},{"date":"2024-07-17T16:00:00.000Z","stockId":2162,"sp":2.75},{"date":"2024-07-16T16:00:00.000Z","stockId":2162,"sp":2.72},{"date":"2024-07-15T16:00:00.000Z","stockId":2162,"sp":2.73},{"date":"2024-07-14T16:00:00.000Z","stockId":2162,"sp":2.72},{"date":"2024-07-11T16:00:00.000Z","stockId":2162,"sp":2.77},{"date":"2024-07-10T16:00:00.000Z","stockId":2162,"sp":2.75},{"date":"2024-07-09T16:00:00.000Z","stockId":2162,"sp":2.61},{"date":"2024-07-08T16:00:00.000Z","stockId":2162,"sp":2.77},{"date":"2024-07-07T16:00:00.000Z","stockId":2162,"sp":2.83},{"date":"2024-07-04T16:00:00.000Z","stockId":2162,"sp":2.91},{"date":"2024-07-03T16:00:00.000Z","stockId":2162,"sp":2.85},{"date":"2024-07-02T16:00:00.000Z","stockId":2162,"sp":2.94},{"date":"2024-07-01T16:00:00.000Z","stockId":2162,"sp":2.89},{"date":"2024-06-30T16:00:00.000Z","stockId":2162,"sp":2.85},{"date":"2024-06-27T16:00:00.000Z","stockId":2162,"sp":2.76},{"date":"2024-06-26T16:00:00.000Z","stockId":2162,"sp":2.76},{"sp":2.78,"stockId":2162,"date":"2024-06-25T16:00:00.000Z"},{"sp":2.74,"stockId":2162,"date":"2024-06-24T16:00:00.000Z"},{"sp":2.71,"stockId":2162,"date":"2024-06-23T16:00:00.000Z"},{"sp":2.84,"stockId":2162,"date":"2024-06-20T16:00:00.000Z"},{"sp":2.92,"stockId":2162,"date":"2024-06-19T16:00:00.000Z"},{"sp":3.02,"stockId":2162,"date":"2024-06-18T16:00:00.000Z"},{"sp":2.92,"stockId":2162,"date":"2024-06-17T16:00:00.000Z"},{"sp":2.94,"stockId":2162,"date":"2024-06-16T16:00:00.000Z"},{"sp":2.95,"stockId":2162,"date":"2024-06-13T16:00:00.000Z"},{"sp":2.95,"stockId":2162,"date":"2024-06-12T16:00:00.000Z"},{"sp":3.01,"stockId":2162,"date":"2024-06-11T16:00:00.000Z"},{"sp":2.93,"stockId":2162,"date":"2024-06-10T16:00:00.000Z"},{"sp":2.95,"stockId":2162,"date":"2024-06-06T16:00:00.000Z"},{"sp":2.83,"stockId":2162,"date":"2024-06-05T16:00:00.000Z"},{"sp":2.96,"stockId":2162,"date":"2024-06-04T16:00:00.000Z"},{"sp":3.09,"stockId":2162,"date":"2024-06-03T16:00:00.000Z"},{"sp":3.05,"stockId":2162,"date":"2024-06-02T16:00:00.000Z"},{"sp":3.17,"stockId":2162,"date":"2024-05-30T16:00:00.000Z"},{"sp":3.17,"stockId":2162,"date":"2024-05-29T16:00:00.000Z"},{"sp":3.28,"stockId":2162,"date":"2024-05-28T16:00:00.000Z"},{"sp":3.28,"stockId":2162,"date":"2024-05-27T16:00:00.000Z"},{"sp":3.24,"stockId":2162,"date":"2024-05-26T16:00:00.000Z"},{"sp":3.3,"stockId":2162,"date":"2024-05-23T16:00:00.000Z"},{"sp":3.48,"stockId":2162,"date":"2024-05-22T16:00:00.000Z"},{"sp":3.8,"stockId":2162,"date":"2024-05-21T16:00:00.000Z"},{"sp":3.55,"stockId":2162,"date":"2024-05-20T16:00:00.000Z"},{"sp":3.57,"stockId":2162,"date":"2024-05-19T16:00:00.000Z"},{"sp":3.63,"stockId":2162,"date":"2024-05-16T16:00:00.000Z"},{"sp":3.63,"stockId":2162,"date":"2024-05-15T16:00:00.000Z"},{"sp":3.51,"stockId":2162,"date":"2024-05-14T16:00:00.000Z"},{"sp":3.55,"stockId":2162,"date":"2024-05-13T16:00:00.000Z"},{"sp":3.46,"stockId":2162,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2162,"sp":3.6},{"date":"2024-05-08T16:00:00.000Z","stockId":2162,"sp":3.74},{"date":"2024-05-07T16:00:00.000Z","stockId":2162,"sp":3.56},{"date":"2024-05-06T16:00:00.000Z","stockId":2162,"sp":3.59},{"date":"2024-05-05T16:00:00.000Z","stockId":2162,"sp":3.57},{"date":"2024-04-29T16:00:00.000Z","stockId":2162,"sp":3.5},{"date":"2024-04-28T16:00:00.000Z","stockId":2162,"sp":3.53},{"date":"2024-04-25T16:00:00.000Z","stockId":2162,"sp":3.43},{"date":"2024-04-24T16:00:00.000Z","stockId":2162,"sp":3.47},{"date":"2024-04-23T16:00:00.000Z","stockId":2162,"sp":3.47},{"date":"2024-04-22T16:00:00.000Z","stockId":2162,"sp":3.4},{"date":"2024-04-21T16:00:00.000Z","stockId":2162,"sp":3.38},{"date":"2024-04-18T16:00:00.000Z","stockId":2162,"sp":3.39},{"date":"2024-04-17T16:00:00.000Z","stockId":2162,"sp":3.45},{"date":"2024-04-16T16:00:00.000Z","stockId":2162,"sp":3.49},{"date":"2024-04-15T16:00:00.000Z","stockId":2162,"sp":3.28},{"date":"2024-04-14T16:00:00.000Z","stockId":2162,"sp":3.56},{"date":"2024-04-11T16:00:00.000Z","stockId":2162,"sp":3.8},{"date":"2024-04-10T16:00:00.000Z","stockId":2162,"sp":3.86},{"date":"2024-04-09T16:00:00.000Z","stockId":2162,"sp":3.83},{"date":"2024-04-08T16:00:00.000Z","stockId":2162,"sp":3.92},{"date":"2024-04-07T16:00:00.000Z","stockId":2162,"sp":3.86},{"date":"2024-04-02T16:00:00.000Z","stockId":2162,"sp":4},{"date":"2024-04-01T16:00:00.000Z","stockId":2162,"sp":3.94},{"date":"2024-03-31T16:00:00.000Z","stockId":2162,"sp":3.96},{"date":"2024-03-28T16:00:00.000Z","stockId":2162,"sp":3.88},{"date":"2024-03-27T16:00:00.000Z","stockId":2162,"sp":3.86},{"date":"2024-03-26T16:00:00.000Z","stockId":2162,"sp":3.82},{"date":"2024-03-25T16:00:00.000Z","stockId":2162,"sp":3.91},{"date":"2024-03-24T16:00:00.000Z","stockId":2162,"sp":3.89},{"date":"2024-03-21T16:00:00.000Z","stockId":2162,"sp":3.97},{"date":"2024-03-20T16:00:00.000Z","stockId":2162,"sp":4.08},{"date":"2024-03-19T16:00:00.000Z","stockId":2162,"sp":4.09},{"date":"2024-03-18T16:00:00.000Z","stockId":2162,"sp":4.07},{"date":"2024-03-17T16:00:00.000Z","stockId":2162,"sp":4.05},{"date":"2024-03-14T16:00:00.000Z","stockId":2162,"sp":4.01},{"date":"2024-03-13T16:00:00.000Z","stockId":2162,"sp":3.99},{"date":"2024-03-12T16:00:00.000Z","stockId":2162,"sp":4.01},{"date":"2024-03-11T16:00:00.000Z","stockId":2162,"sp":4.05},{"date":"2024-03-10T16:00:00.000Z","stockId":2162,"sp":4.02},{"date":"2024-03-07T16:00:00.000Z","stockId":2162,"sp":4.01},{"date":"2024-03-06T16:00:00.000Z","stockId":2162,"sp":4.02},{"date":"2024-03-05T16:00:00.000Z","stockId":2162,"sp":4.21},{"date":"2024-03-04T16:00:00.000Z","stockId":2162,"sp":4.14},{"date":"2024-03-03T16:00:00.000Z","stockId":2162,"sp":4.5},{"date":"2024-02-29T16:00:00.000Z","stockId":2162,"sp":4.32},{"date":"2024-02-28T16:00:00.000Z","stockId":2162,"sp":4.08},{"date":"2024-02-27T16:00:00.000Z","stockId":2162,"sp":3.99},{"date":"2024-02-26T16:00:00.000Z","stockId":2162,"sp":4.08},{"date":"2024-02-25T16:00:00.000Z","stockId":2162,"sp":3.9},{"date":"2024-02-22T16:00:00.000Z","stockId":2162,"sp":3.83},{"date":"2024-02-21T16:00:00.000Z","stockId":2162,"sp":3.76},{"date":"2024-02-20T16:00:00.000Z","stockId":2162,"sp":3.63},{"date":"2024-02-19T16:00:00.000Z","stockId":2162,"sp":3.58},{"date":"2024-02-18T16:00:00.000Z","stockId":2162,"sp":3.57},{"date":"2024-02-07T16:00:00.000Z","stockId":2162,"sp":3.43},{"date":"2024-02-06T16:00:00.000Z","stockId":2162,"sp":3.19},{"date":"2024-02-05T16:00:00.000Z","stockId":2162,"sp":3.31},{"date":"2024-02-04T16:00:00.000Z","stockId":2162,"sp":3.29},{"date":"2024-02-01T16:00:00.000Z","stockId":2162,"sp":3.65},{"date":"2024-01-31T16:00:00.000Z","stockId":2162,"sp":3.84},{"date":"2024-01-30T16:00:00.000Z","stockId":2162,"sp":3.94},{"date":"2024-01-29T16:00:00.000Z","stockId":2162,"sp":4.13},{"date":"2024-01-28T16:00:00.000Z","stockId":2162,"sp":4.31},{"date":"2024-01-25T16:00:00.000Z","stockId":2162,"sp":4.34},{"date":"2024-01-24T16:00:00.000Z","stockId":2162,"sp":4.34},{"date":"2024-01-23T16:00:00.000Z","stockId":2162,"sp":4.31},{"date":"2024-01-22T16:00:00.000Z","stockId":2162,"sp":4.1},{"date":"2024-01-21T16:00:00.000Z","stockId":2162,"sp":4.13},{"date":"2024-01-18T16:00:00.000Z","stockId":2162,"sp":4.47},{"date":"2024-01-17T16:00:00.000Z","stockId":2162,"sp":4.65},{"date":"2024-01-16T16:00:00.000Z","stockId":2162,"sp":5.01},{"date":"2024-01-15T16:00:00.000Z","stockId":2162,"sp":4.9},{"date":"2024-01-14T16:00:00.000Z","stockId":2162,"sp":4.8},{"date":"2024-01-11T16:00:00.000Z","stockId":2162,"sp":4.7},{"date":"2024-01-10T16:00:00.000Z","stockId":2162,"sp":4.74},{"date":"2024-01-09T16:00:00.000Z","stockId":2162,"sp":4.87},{"date":"2024-01-08T16:00:00.000Z","stockId":2162,"sp":4.43},{"date":"2024-01-07T16:00:00.000Z","stockId":2162,"sp":4.37},{"date":"2024-01-04T16:00:00.000Z","stockId":2162,"sp":4.52},{"date":"2024-01-03T16:00:00.000Z","stockId":2162,"sp":4.55},{"date":"2024-01-02T16:00:00.000Z","stockId":2162,"sp":4.51},{"date":"2024-01-01T16:00:00.000Z","stockId":2162,"sp":4.38},{"date":"2023-12-28T16:00:00.000Z","stockId":2162,"sp":4.29},{"date":"2023-12-27T16:00:00.000Z","stockId":2162,"sp":4.27},{"date":"2023-12-26T16:00:00.000Z","stockId":2162,"sp":4.23},{"date":"2023-12-25T16:00:00.000Z","stockId":2162,"sp":4.2},{"date":"2023-12-24T16:00:00.000Z","stockId":2162,"sp":4.2},{"date":"2023-12-21T16:00:00.000Z","stockId":2162,"sp":4.18},{"date":"2023-12-20T16:00:00.000Z","stockId":2162,"sp":4.27},{"date":"2023-12-19T16:00:00.000Z","stockId":2162,"sp":4.23},{"date":"2023-12-18T16:00:00.000Z","stockId":2162,"sp":4.26},{"date":"2023-12-17T16:00:00.000Z","stockId":2162,"sp":4.31},{"date":"2023-12-14T16:00:00.000Z","stockId":2162,"sp":4.4},{"date":"2023-12-13T16:00:00.000Z","stockId":2162,"sp":4.5},{"date":"2023-12-12T16:00:00.000Z","stockId":2162,"sp":4.5},{"date":"2023-12-11T16:00:00.000Z","stockId":2162,"sp":4.51},{"date":"2023-12-10T16:00:00.000Z","stockId":2162,"sp":4.26},{"date":"2023-12-07T16:00:00.000Z","stockId":2162,"sp":4.26},{"date":"2023-12-06T16:00:00.000Z","stockId":2162,"sp":4.34},{"date":"2023-12-05T16:00:00.000Z","stockId":2162,"sp":4.35},{"date":"2023-12-04T16:00:00.000Z","stockId":2162,"sp":4.37},{"date":"2023-12-03T16:00:00.000Z","stockId":2162,"sp":4.47},{"date":"2023-11-30T16:00:00.000Z","stockId":2162,"sp":4.49},{"date":"2023-11-29T16:00:00.000Z","stockId":2162,"sp":4.43},{"date":"2023-11-28T16:00:00.000Z","stockId":2162,"sp":4.45},{"date":"2023-11-27T16:00:00.000Z","stockId":2162,"sp":4.52},{"date":"2023-11-26T16:00:00.000Z","stockId":2162,"sp":4.46},{"date":"2023-11-23T16:00:00.000Z","stockId":2162,"sp":4.52},{"date":"2023-11-22T16:00:00.000Z","stockId":2162,"sp":4.52},{"date":"2023-11-21T16:00:00.000Z","stockId":2162,"sp":4.46},{"date":"2023-11-20T16:00:00.000Z","stockId":2162,"sp":4.54},{"date":"2023-11-19T16:00:00.000Z","stockId":2162,"sp":4.49},{"date":"2023-11-16T16:00:00.000Z","stockId":2162,"sp":4.45},{"date":"2023-11-15T16:00:00.000Z","stockId":2162,"sp":4.42},{"date":"2023-11-14T16:00:00.000Z","stockId":2162,"sp":4.47},{"date":"2023-11-13T16:00:00.000Z","stockId":2162,"sp":4.44},{"date":"2023-11-12T16:00:00.000Z","stockId":2162,"sp":4.46},{"date":"2023-11-09T16:00:00.000Z","stockId":2162,"sp":4.44},{"date":"2023-11-08T16:00:00.000Z","stockId":2162,"sp":4.48},{"date":"2023-11-07T16:00:00.000Z","stockId":2162,"sp":4.48},{"date":"2023-11-06T16:00:00.000Z","stockId":2162,"sp":4.41},{"date":"2023-11-05T16:00:00.000Z","stockId":2162,"sp":4.42},{"date":"2023-11-02T16:00:00.000Z","stockId":2162,"sp":4.37},{"date":"2023-11-01T16:00:00.000Z","stockId":2162,"sp":4.4},{"date":"2023-10-31T16:00:00.000Z","stockId":2162,"sp":4.47},{"date":"2023-10-30T16:00:00.000Z","stockId":2162,"sp":4.54},{"date":"2023-10-29T16:00:00.000Z","stockId":2162,"sp":4.13},{"date":"2023-10-26T16:00:00.000Z","stockId":2162,"sp":4.26},{"date":"2023-10-25T16:00:00.000Z","stockId":2162,"sp":4.19},{"date":"2023-10-24T16:00:00.000Z","stockId":2162,"sp":4.2},{"date":"2023-10-23T16:00:00.000Z","stockId":2162,"sp":4.14},{"date":"2023-10-22T16:00:00.000Z","stockId":2162,"sp":4.01},{"date":"2023-10-19T16:00:00.000Z","stockId":2162,"sp":4.12},{"date":"2023-10-18T16:00:00.000Z","stockId":2162,"sp":4.13},{"date":"2023-10-17T16:00:00.000Z","stockId":2162,"sp":4.14},{"date":"2023-10-16T16:00:00.000Z","stockId":2162,"sp":4.22},{"date":"2023-10-15T16:00:00.000Z","stockId":2162,"sp":4.27},{"date":"2023-10-12T16:00:00.000Z","stockId":2162,"sp":4.33},{"date":"2023-10-11T16:00:00.000Z","stockId":2162,"sp":4.4},{"date":"2023-10-10T16:00:00.000Z","stockId":2162,"sp":4.31},{"date":"2023-10-09T16:00:00.000Z","stockId":2162,"sp":4.34},{"date":"2023-10-08T16:00:00.000Z","stockId":2162,"sp":4.32},{"date":"2023-09-27T16:00:00.000Z","stockId":2162,"sp":4.4},{"date":"2023-09-26T16:00:00.000Z","stockId":2162,"sp":4.32},{"date":"2023-09-25T16:00:00.000Z","stockId":2162,"sp":4.36},{"date":"2023-09-24T16:00:00.000Z","stockId":2162,"sp":4.46},{"date":"2023-09-21T16:00:00.000Z","stockId":2162,"sp":4.55},{"date":"2023-09-20T16:00:00.000Z","stockId":2162,"sp":4.56},{"date":"2023-09-19T16:00:00.000Z","stockId":2162,"sp":4.6},{"date":"2023-09-18T16:00:00.000Z","stockId":2162,"sp":4.53},{"date":"2023-09-17T16:00:00.000Z","stockId":2162,"sp":4.58},{"date":"2023-09-14T16:00:00.000Z","stockId":2162,"sp":4.55},{"date":"2023-09-13T16:00:00.000Z","stockId":2162,"sp":4.54},{"date":"2023-09-12T16:00:00.000Z","stockId":2162,"sp":4.64},{"date":"2023-09-11T16:00:00.000Z","stockId":2162,"sp":4.53},{"date":"2023-09-10T16:00:00.000Z","stockId":2162,"sp":4.5},{"date":"2023-09-07T16:00:00.000Z","stockId":2162,"sp":4.51},{"date":"2023-09-06T16:00:00.000Z","stockId":2162,"sp":4.51},{"date":"2023-09-05T16:00:00.000Z","stockId":2162,"sp":4.58},{"date":"2023-09-04T16:00:00.000Z","stockId":2162,"sp":4.53},{"date":"2023-09-03T16:00:00.000Z","stockId":2162,"sp":4.6},{"date":"2023-08-31T16:00:00.000Z","stockId":2162,"sp":4.46},{"date":"2023-08-30T16:00:00.000Z","stockId":2162,"sp":4.36},{"date":"2023-08-29T16:00:00.000Z","stockId":2162,"sp":4.41},{"date":"2023-08-28T16:00:00.000Z","stockId":2162,"sp":4.45},{"date":"2023-08-27T16:00:00.000Z","stockId":2162,"sp":4.38},{"date":"2023-08-24T16:00:00.000Z","stockId":2162,"sp":4.2},{"date":"2023-08-23T16:00:00.000Z","stockId":2162,"sp":4.23},{"date":"2023-08-22T16:00:00.000Z","stockId":2162,"sp":4.22},{"date":"2023-08-21T16:00:00.000Z","stockId":2162,"sp":4.37},{"date":"2023-08-20T16:00:00.000Z","stockId":2162,"sp":4.48},{"date":"2023-08-17T16:00:00.000Z","stockId":2162,"sp":4.41},{"date":"2023-08-16T16:00:00.000Z","stockId":2162,"sp":4.55},{"date":"2023-08-15T16:00:00.000Z","stockId":2162,"sp":4.58},{"date":"2023-08-14T16:00:00.000Z","stockId":2162,"sp":4.61},{"date":"2023-08-13T16:00:00.000Z","stockId":2162,"sp":4.57},{"date":"2023-08-10T16:00:00.000Z","stockId":2162,"sp":4.51},{"date":"2023-08-09T16:00:00.000Z","stockId":2162,"sp":4.53},{"date":"2023-08-08T16:00:00.000Z","stockId":2162,"sp":4.5},{"date":"2023-08-07T16:00:00.000Z","stockId":2162,"sp":4.48},{"date":"2023-08-06T16:00:00.000Z","stockId":2162,"sp":4.48},{"date":"2023-08-03T16:00:00.000Z","stockId":2162,"sp":4.53},{"date":"2023-08-02T16:00:00.000Z","stockId":2162,"sp":4.58},{"date":"2023-08-01T16:00:00.000Z","stockId":2162,"sp":4.57},{"date":"2023-07-31T16:00:00.000Z","stockId":2162,"sp":4.59},{"date":"2023-07-30T16:00:00.000Z","stockId":2162,"sp":4.66},{"date":"2023-07-27T16:00:00.000Z","stockId":2162,"sp":4.59},{"date":"2023-07-26T16:00:00.000Z","stockId":2162,"sp":4.55},{"date":"2023-07-25T16:00:00.000Z","stockId":2162,"sp":4.59},{"date":"2023-07-24T16:00:00.000Z","stockId":2162,"sp":4.65},{"date":"2023-07-23T16:00:00.000Z","stockId":2162,"sp":4.63},{"date":"2023-07-20T16:00:00.000Z","stockId":2162,"sp":4.55},{"date":"2023-07-19T16:00:00.000Z","stockId":2162,"sp":4.38},{"date":"2023-07-18T16:00:00.000Z","stockId":2162,"sp":4.4},{"date":"2023-07-17T16:00:00.000Z","stockId":2162,"sp":4.38},{"date":"2023-07-16T16:00:00.000Z","stockId":2162,"sp":4.36},{"date":"2023-07-13T16:00:00.000Z","stockId":2162,"sp":4.32},{"date":"2023-07-12T16:00:00.000Z","stockId":2162,"sp":4.34},{"date":"2023-07-11T16:00:00.000Z","stockId":2162,"sp":4.31},{"date":"2023-07-10T16:00:00.000Z","stockId":2162,"sp":4.37},{"date":"2023-07-09T16:00:00.000Z","stockId":2162,"sp":4.35},{"date":"2023-07-06T16:00:00.000Z","stockId":2162,"sp":4.3},{"date":"2023-07-05T16:00:00.000Z","stockId":2162,"sp":4.33},{"date":"2023-07-04T16:00:00.000Z","stockId":2162,"sp":4.34},{"date":"2023-07-03T16:00:00.000Z","stockId":2162,"sp":4.36},{"date":"2023-07-02T16:00:00.000Z","stockId":2162,"sp":4.47},{"date":"2023-06-29T16:00:00.000Z","stockId":2162,"sp":4.49},{"date":"2023-06-28T16:00:00.000Z","stockId":2162,"sp":4.49},{"date":"2023-06-27T16:00:00.000Z","stockId":2162,"sp":4.58},{"date":"2023-06-26T16:00:00.000Z","stockId":2162,"sp":4.44},{"date":"2023-06-25T16:00:00.000Z","stockId":2162,"sp":4.31},{"date":"2023-06-20T16:00:00.000Z","stockId":2162,"sp":4.52},{"date":"2023-06-19T16:00:00.000Z","stockId":2162,"sp":4.11},{"date":"2023-06-18T16:00:00.000Z","stockId":2162,"sp":4.24},{"date":"2023-06-15T16:00:00.000Z","stockId":2162,"sp":4.02},{"date":"2023-06-14T16:00:00.000Z","stockId":2162,"sp":4.02},{"date":"2023-06-13T16:00:00.000Z","stockId":2162,"sp":4.04},{"date":"2023-06-12T16:00:00.000Z","stockId":2162,"sp":4},{"date":"2023-06-11T16:00:00.000Z","stockId":2162,"sp":3.95},{"date":"2023-06-08T16:00:00.000Z","stockId":2162,"sp":3.89},{"date":"2023-06-07T16:00:00.000Z","stockId":2162,"sp":3.91},{"date":"2023-06-06T16:00:00.000Z","stockId":2162,"sp":3.91},{"date":"2023-06-05T16:00:00.000Z","stockId":2162,"sp":3.91},{"date":"2023-06-04T16:00:00.000Z","stockId":2162,"sp":3.98},{"date":"2023-06-01T16:00:00.000Z","stockId":2162,"sp":3.98},{"date":"2023-05-31T16:00:00.000Z","stockId":2162,"sp":3.92},{"date":"2023-05-30T16:00:00.000Z","stockId":2162,"sp":3.98},{"date":"2023-05-29T16:00:00.000Z","stockId":2162,"sp":3.96},{"date":"2023-05-28T16:00:00.000Z","stockId":2162,"sp":3.97},{"date":"2023-05-25T16:00:00.000Z","stockId":2162,"sp":4.05},{"date":"2023-05-24T16:00:00.000Z","stockId":2162,"sp":4.05},{"date":"2023-05-23T16:00:00.000Z","stockId":2162,"sp":4.05},{"date":"2023-05-22T16:00:00.000Z","stockId":2162,"sp":4.11},{"date":"2023-05-21T16:00:00.000Z","stockId":2162,"sp":4.2},{"date":"2023-05-18T16:00:00.000Z","stockId":2162,"sp":4.18},{"date":"2023-05-17T16:00:00.000Z","stockId":2162,"sp":4.19},{"date":"2023-05-16T16:00:00.000Z","stockId":2162,"sp":4.16},{"date":"2023-05-15T16:00:00.000Z","stockId":2162,"sp":4.11}],"dateFlag":"day"}