window.pageData = {"stock":{"_id":2657,"stockCode":"002657","exchange":"sz","market":"a","stockType":"company","followedNum":213,"ipoDate":"2012-02-27T16:00:00.000Z","areaCode":"cn","blackenedNum":10,"provinceCode":1,"fsTableType":"non_financial","tickerId":2657,"establishDate":"2003-12-09T16:00:00.000Z","memoNum":8,"listingStatus":"normally_listed","currency":"CNY","name":"中科金财","convertibleBondFlag":0,"mutualMarkets":["ha"],"operatingDataFlag":0,"financingFlag":1,"pinyin":"zkjc","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"沈飒;朱烨东","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-03T16:00:00.000Z"],"lastExpectedDate":"2026-08-03T16:00:00.000Z","lastUpdated":"2026-07-23T19:09:10.062Z"}],"latestLiftedDate":"2026-09-18T16:00:00.000Z","province":{"shortName":"北京"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000710202,"stockCode":"710202","name":"IT服务","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":710202,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":-281.4795263086505},"pb":{"mcw":3.33360567510556},"ps_ttm":{"mcw":2.23634083665857},"dyr":{"mcw":0.0043675260700343}},"staticDividendYieldRatio":0.004294408247973948},"industryGroup":{"cni":[{"_id":2000000000008,"stockCode":"C08","exchange":"sz","stockType":"industry","source":"cni","tickerId":8,"name":"信息技术"},{"_id":2000000000801,"stockCode":"C0801","exchange":"sz","stockType":"industry","source":"cni","tickerId":801,"name":"软件与互联网"},{"_id":2000000080103,"stockCode":"C080103","exchange":"sz","stockType":"industry","source":"cni","tickerId":80103,"name":"计算机软件"}],"sw":[{"_id":2010000710000,"stockCode":"710000","name":"计算机","stockType":"industry","exchange":"sw","tickerId":710000,"source":"sw"},{"_id":2010000710200,"stockCode":"710200","name":"计算机应用","stockType":"industry","exchange":"sw","tickerId":710200,"source":"sw"},{"_id":2010000710202,"stockCode":"710202","name":"IT服务","stockType":"industry","exchange":"sw","tickerId":710202,"source":"sw"}],"sw_2021":[{"_id":2020000710000,"stockCode":"710000","name":"计算机","stockType":"industry","exchange":"sw_2021","tickerId":710000,"source":"sw_2021"},{"_id":2020000710300,"stockCode":"710300","name":"IT服务","stockType":"industry","exchange":"sw_2021","tickerId":710300,"source":"sw_2021"},{"_id":2020000710301,"stockCode":"710301","name":"IT服务","stockType":"industry","exchange":"sw_2021","tickerId":710301,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000930986,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930986","tickerId":930986,"source":"csi","name":"金融科技","weighting":0.01432},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0005},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00012},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00012}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.sinodata.net.cn","companyName":"北京中科金财科技股份有限公司"},"periodList":[],"performanceForecasts":[{"declarationDate":"2026-07-14T16:00:00.000Z","date":"2026-06-29T16:00:00.000Z","content":"预计公司2026年01-06月扣非前归属于上市公司股东的净利润亏损9500万元-14250万元。","maxProfit":-95000000,"maxProfitChangeRatio":0.6775,"minProfit":-142500000,"minProfitChangeRatio":0.1184,"performanceType":"deficit","reason":"报告期内，公司营业收入较上年同期有所上升，其中人工智能综合服务与金融科技综合服务产品线营业收入均有所提升；归属于上市公司股东的净利润较上年同期有所下降，主要原因系本期计提信用减值准备较上期增加所致。公司与国际国内相关领域各龙头企业建立广泛联系与合作，通过科技赋能帮助客户实现新一轮数字化、智能化升级。公司继续以数字科技为切入点，围绕金融机构、政府与公共事业、企业等客户群体，提供人工智能、金融科技和数据中心综合服务，在本体、智能体、业务元数据治理等方向投入研发，并在客户场景落地实践，为行业AI应用痛点问题提供有效解决路径。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2657,"type":"tr_dri","cagr_p_r_fs":0.016834999655981786,"cagr_p_r_fys":-0.5552578700602819,"cagr_p_r_y1":-0.5492192803801769,"cagr_p_r_y3":-0.05326613763820365,"cagr_p_r_y5":0.04707556342861796,"p_r_fs":0.2718833533711411,"cagr_p_r_d30":-0.40045146726862324,"cagr_p_r_d60":-0.3115603939865218,"cagr_p_r_d90":-0.3750588235294122,"last_data_date":"2026-07-23T16:00:00.000Z","period_date":"2012-02-27T16:00:00.000Z","cagr_p_r_y10":-0.13283280862173008,"cagr_p_r_d14":-0.18925518925518947,"cagr_p_r_d7":-0.052105638829407885},"shnc":{"stockId":2657,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":90932,"shnc_d90":-0.22154591605242657,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":90932,"shnc_q1":-0.22154591605242657,"shnc_q2":-0.10249121560266888,"shnc_q3":-0.051032122059652275,"shnc_y1":0.0358135508269923,"shnc_y2":0.16820616914400235},"ple":{"stockId":2657,"type":"ple","ps":9360000,"ps_mc":128700000,"ps_shbt10sh_r":0.19651603369774584,"ps_sc_r":0.0275,"pc":1,"last_data_date":"2026-07-16T16:00:00.000Z"},"mtasl":{"stockId":2657,"type":"mtasl","last_data_date":"2026-07-22T16:00:00.000Z","spc":0.0133,"mtaslb":470177751,"mtaslb_mc_r":0.10173554644510752,"mtaslb_fbc":-2204396,"mtaslb_fb":469790001,"mtaslb_smc":-800,"mtaslb_sb":387750,"fb_mc_rc_d1":-0.00047698010202403056,"fb_mc_rc_d5":-0.0031631024449357103,"fb_mc_rc_d20":-0.019287047495045857,"fb_mc_rc_d60":-0.01805020159019001,"fb_mc_rc_d120":-0.04058079163096829,"sb_mc_rc_d1":0.0000891911440662214,"sb_mc_rc_d5":0.000011133809714253875,"sb_mc_rc_d20":0.0001040830459682721,"sb_mc_rc_d60":0.00006582928197796365,"sb_mc_rc_d120":0.00010854987636751895,"npa_o_f_d1":-2204396,"npa_o_f_d120":-286822682,"npa_o_f_d20":-103807065,"npa_o_f_d5":-14661422,"npa_o_f_d60":-90497830,"fb_mc_rc_d240":-0.04889569951095598,"npa_o_f_d240":-409975191},"mm_ha":{"stockId":2657,"type":"mm_ha","mm_sh":987387,"mm_sha":21554658,"mm_sh_cap_r":0.0029376547317095116,"spc":0.0201,"mm_shc_v_r":-0.12139073690911985,"mm_sh_nba_d1":-98480766.67856023,"mm_sh_nba_d5":-98480766.67856023,"mm_sh_nba_d20":-98480766.67856023,"mm_sh_nba_d60":-98480766.67856023,"mm_sh_nba_d120":-20329749.788184747,"mm_sh_nba_d240":29346893.98007081,"mm_sh_cap_rc_d1":-0.009076657434482653,"mm_sh_cap_rc_d5":-0.009076657434482653,"mm_sh_cap_rc_d20":-0.009076657434482653,"mm_sh_cap_rc_d60":-0.009076657434482653,"mm_sh_cap_rc_d120":-0.0008515234888730027,"mm_sh_nbv_d1":-3050792,"mm_sh_nbv_d5":-3050792,"mm_sh_nbv_d20":-3050792,"mm_sh_nbv_d60":-3050792,"mm_sh_nbv_d120":-286209,"mm_sh_nbv_d240":2339403,"mm_sh_nbp_d1":18322030.59440717,"mm_sh_nbp_d5":3060883.662292968,"mm_sh_nbp_d20":3060883.662292968,"mm_sh_nbp_d60":3060883.662292968,"mm_sh_nbp_d120":12527071.693536196,"mm_sh_nbp_d240":-12606017.457667071,"mm_sh_nbpr_d1":0.18604679078311817,"mm_sh_nbpr_d5":0.10313933336239801,"mm_sh_nbpr_d20":0.10313933336239801,"mm_sh_nbpr_d60":0.10313933336239801,"mm_sh_nbpr_d120":0.3511044414815879,"mm_sh_nbpr_d240":-0.2532930373037109,"mm_sh_cap_rc_d240":0.006960146621664481,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":-0.0007146994395684109,"mm_shc_v_r_d20":-0.006069536845455992,"mm_shc_v_r_d240":0.00009973575539483602,"mm_shc_v_r_d5":-0.024278147381823968,"mm_shc_v_r_d60":-0.0020231789484853307,"mm_sh_cap_rc_q1":-0.009088897327823616,"mm_sh_cap_rc_q2":-0.004483799605633849,"mm_sh_cap_rc_q3":-0.011228605624448178,"mm_sh_cap_rc_q4":-0.020305263058930833,"mm_sh_nba_q1":-65181566.8933332,"mm_sh_nba_q2":-30811044.992225856,"mm_sh_nba_q3":-98162455.09377238,"mm_sh_nba_q4":-196643221.7723326,"mm_sh_nbv_q1":-3054906,"mm_sh_nbv_q2":-1507068,"mm_sh_nbv_q3":-3774092,"mm_sh_nbv_q4":-6824884}},"priceMetrics":{"pe_ttm":-42.88933554270053,"d_pe_ttm":-34.16625790191422,"pb":2.6519557136663217,"pb_wo_gw":2.6894751315138623,"dyr":0,"mc":4515890493.599999,"mc_om":4515890493.599999,"sp":13.28,"spc":-0.0342,"ta":92231590,"to_r":0.020449606925078165,"cmc":4463594451,"ecmc":4096748820.16,"ecmc_psh":45053,"shn":90932},"differentMarketStocks":[]},"shareholdersEquityChangeData":[],"priceMetricsList":[{"date":"2026-07-23T16:00:00.000Z","stockId":2657,"sp":13.28},{"date":"2026-07-22T16:00:00.000Z","stockId":2657,"sp":13.75},{"date":"2026-07-21T16:00:00.000Z","stockId":2657,"sp":13.57},{"date":"2026-07-20T16:00:00.000Z","stockId":2657,"sp":14.01},{"date":"2026-07-19T16:00:00.000Z","stockId":2657,"sp":13.67},{"date":"2026-07-16T16:00:00.000Z","stockId":2657,"sp":14.01},{"date":"2026-07-15T16:00:00.000Z","stockId":2657,"sp":14.71},{"date":"2026-07-14T16:00:00.000Z","stockId":2657,"sp":14.71},{"stockId":2657,"date":"2026-07-13T16:00:00.000Z","sp":14.88},{"stockId":2657,"date":"2026-07-12T16:00:00.000Z","sp":15.1},{"stockId":2657,"date":"2026-07-09T16:00:00.000Z","sp":16.38},{"date":"2026-07-08T16:00:00.000Z","stockId":2657,"sp":15.03},{"date":"2026-07-07T16:00:00.000Z","stockId":2657,"sp":16.51},{"date":"2026-07-06T16:00:00.000Z","stockId":2657,"sp":17.4},{"stockId":2657,"date":"2026-07-05T16:00:00.000Z","sp":19.33},{"stockId":2657,"date":"2026-07-02T16:00:00.000Z","sp":21.48},{"stockId":2657,"date":"2026-07-01T16:00:00.000Z","sp":21.46},{"date":"2026-06-30T16:00:00.000Z","stockId":2657,"sp":22.52},{"date":"2026-06-29T16:00:00.000Z","stockId":2657,"sp":21.83},{"date":"2026-06-28T16:00:00.000Z","stockId":2657,"sp":21.4},{"date":"2026-06-25T16:00:00.000Z","stockId":2657,"sp":20.98},{"date":"2026-06-24T16:00:00.000Z","stockId":2657,"sp":21.98},{"stockId":2657,"date":"2026-06-23T16:00:00.000Z","sp":22.15},{"stockId":2657,"date":"2026-06-22T16:00:00.000Z","sp":22.78},{"stockId":2657,"date":"2026-06-21T16:00:00.000Z","sp":21.8},{"date":"2026-06-17T16:00:00.000Z","stockId":2657,"sp":19.82},{"date":"2026-06-16T16:00:00.000Z","stockId":2657,"sp":20.82},{"date":"2026-06-15T16:00:00.000Z","stockId":2657,"sp":20.71},{"stockId":2657,"date":"2026-06-14T16:00:00.000Z","sp":21.85},{"stockId":2657,"date":"2026-06-11T16:00:00.000Z","sp":21.55},{"date":"2026-06-10T16:00:00.000Z","stockId":2657,"sp":20.35},{"stockId":2657,"date":"2026-06-09T16:00:00.000Z","sp":20.68},{"stockId":2657,"date":"2026-06-08T16:00:00.000Z","sp":18.8},{"stockId":2657,"date":"2026-06-07T16:00:00.000Z","sp":18.97},{"stockId":2657,"date":"2026-06-04T16:00:00.000Z","sp":18.92},{"date":"2026-06-03T16:00:00.000Z","stockId":2657,"sp":18.91},{"stockId":2657,"date":"2026-06-02T16:00:00.000Z","sp":18.38},{"stockId":2657,"date":"2026-06-01T16:00:00.000Z","sp":18.62},{"date":"2026-05-31T16:00:00.000Z","stockId":2657,"sp":19.36},{"date":"2026-05-28T16:00:00.000Z","stockId":2657,"sp":17.6},{"stockId":2657,"date":"2026-05-27T16:00:00.000Z","sp":18.31},{"date":"2026-05-26T16:00:00.000Z","stockId":2657,"sp":18.34},{"stockId":2657,"date":"2026-05-25T16:00:00.000Z","sp":19.29},{"stockId":2657,"date":"2026-05-24T16:00:00.000Z","sp":19.29},{"date":"2026-05-21T16:00:00.000Z","stockId":2657,"sp":19.52},{"date":"2026-05-20T16:00:00.000Z","stockId":2657,"sp":19.41},{"stockId":2657,"date":"2026-05-19T16:00:00.000Z","sp":20.08},{"date":"2026-05-18T16:00:00.000Z","stockId":2657,"sp":20.63},{"stockId":2657,"date":"2026-05-17T16:00:00.000Z","sp":20.46},{"stockId":2657,"date":"2026-05-14T16:00:00.000Z","sp":20.43},{"date":"2026-05-13T16:00:00.000Z","stockId":2657,"sp":20.57},{"date":"2026-05-12T16:00:00.000Z","stockId":2657,"sp":21.53},{"stockId":2657,"date":"2026-05-11T16:00:00.000Z","sp":21.43},{"stockId":2657,"date":"2026-05-10T16:00:00.000Z","sp":21.85},{"stockId":2657,"date":"2026-05-07T16:00:00.000Z","sp":21.89},{"stockId":2657,"date":"2026-05-06T16:00:00.000Z","sp":21.49},{"date":"2026-05-05T16:00:00.000Z","stockId":2657,"sp":21.33},{"stockId":2657,"date":"2026-04-29T16:00:00.000Z","sp":20.75},{"date":"2026-04-28T16:00:00.000Z","stockId":2657,"sp":20.17},{"date":"2026-04-27T16:00:00.000Z","stockId":2657,"sp":20.45},{"stockId":2657,"date":"2026-04-26T16:00:00.000Z","sp":21.16},{"date":"2026-04-23T16:00:00.000Z","stockId":2657,"sp":21.25},{"date":"2026-04-22T16:00:00.000Z","stockId":2657,"sp":21.6},{"stockId":2657,"date":"2026-04-21T16:00:00.000Z","sp":22.2},{"date":"2026-04-20T16:00:00.000Z","stockId":2657,"sp":21.96},{"date":"2026-04-19T16:00:00.000Z","stockId":2657,"sp":22.59},{"stockId":2657,"date":"2026-04-16T16:00:00.000Z","sp":22.5},{"date":"2026-04-15T16:00:00.000Z","stockId":2657,"sp":22.55},{"stockId":2657,"date":"2026-04-14T16:00:00.000Z","sp":22.22},{"date":"2026-04-13T16:00:00.000Z","stockId":2657,"sp":22.53},{"stockId":2657,"date":"2026-04-12T16:00:00.000Z","sp":22.3},{"stockId":2657,"date":"2026-04-09T16:00:00.000Z","sp":22.54},{"stockId":2657,"date":"2026-04-08T16:00:00.000Z","sp":22.05},{"date":"2026-04-07T16:00:00.000Z","stockId":2657,"sp":22.72},{"date":"2026-04-06T16:00:00.000Z","stockId":2657,"sp":21.48},{"stockId":2657,"date":"2026-04-02T16:00:00.000Z","sp":21.24},{"date":"2026-04-01T16:00:00.000Z","stockId":2657,"sp":21.46},{"date":"2026-03-31T16:00:00.000Z","stockId":2657,"sp":22.27},{"date":"2026-03-30T16:00:00.000Z","stockId":2657,"sp":21.95},{"date":"2026-03-29T16:00:00.000Z","stockId":2657,"sp":22.31},{"date":"2026-03-26T16:00:00.000Z","stockId":2657,"sp":22.45},{"stockId":2657,"date":"2026-03-25T16:00:00.000Z","sp":22.05},{"date":"2026-03-24T16:00:00.000Z","stockId":2657,"sp":22.8},{"date":"2026-03-23T16:00:00.000Z","stockId":2657,"sp":22.45},{"stockId":2657,"date":"2026-03-22T16:00:00.000Z","sp":21.7},{"date":"2026-03-19T16:00:00.000Z","stockId":2657,"sp":22.96},{"date":"2026-03-18T16:00:00.000Z","stockId":2657,"sp":24.19},{"date":"2026-03-17T16:00:00.000Z","stockId":2657,"sp":24.66},{"date":"2026-03-16T16:00:00.000Z","stockId":2657,"sp":24.43},{"stockId":2657,"date":"2026-03-15T16:00:00.000Z","sp":25.04},{"stockId":2657,"date":"2026-03-12T16:00:00.000Z","sp":24.56},{"stockId":2657,"date":"2026-03-11T16:00:00.000Z","sp":25.56},{"date":"2026-03-10T16:00:00.000Z","stockId":2657,"sp":25.28},{"stockId":2657,"date":"2026-03-09T16:00:00.000Z","sp":25.52},{"date":"2026-03-08T16:00:00.000Z","stockId":2657,"sp":25.36},{"stockId":2657,"date":"2026-03-05T16:00:00.000Z","sp":25.35},{"date":"2026-03-04T16:00:00.000Z","stockId":2657,"sp":25.23},{"stockId":2657,"date":"2026-03-03T16:00:00.000Z","sp":24.5},{"date":"2026-03-02T16:00:00.000Z","stockId":2657,"sp":25.14},{"stockId":2657,"date":"2026-03-01T16:00:00.000Z","sp":26.24},{"stockId":2657,"date":"2026-02-26T16:00:00.000Z","sp":27.95},{"stockId":2657,"date":"2026-02-25T16:00:00.000Z","sp":27.57},{"stockId":2657,"date":"2026-02-24T16:00:00.000Z","sp":27.77},{"stockId":2657,"date":"2026-02-23T16:00:00.000Z","sp":27.11},{"date":"2026-02-12T16:00:00.000Z","stockId":2657,"sp":27.32},{"stockId":2657,"date":"2026-02-11T16:00:00.000Z","sp":27.58},{"date":"2026-02-10T16:00:00.000Z","stockId":2657,"sp":27.59},{"date":"2026-02-09T16:00:00.000Z","stockId":2657,"sp":28.19},{"stockId":2657,"date":"2026-02-08T16:00:00.000Z","sp":28.11},{"stockId":2657,"date":"2026-02-05T16:00:00.000Z","sp":28.01},{"date":"2026-02-04T16:00:00.000Z","stockId":2657,"sp":27.8},{"date":"2026-02-03T16:00:00.000Z","stockId":2657,"sp":28.18},{"date":"2026-02-02T16:00:00.000Z","stockId":2657,"sp":28.2},{"date":"2026-02-01T16:00:00.000Z","stockId":2657,"sp":28.03},{"stockId":2657,"date":"2026-01-29T16:00:00.000Z","sp":27.92},{"date":"2026-01-28T16:00:00.000Z","stockId":2657,"sp":27.63},{"date":"2026-01-27T16:00:00.000Z","stockId":2657,"sp":28.08},{"stockId":2657,"date":"2026-01-26T16:00:00.000Z","sp":28.87},{"date":"2026-01-25T16:00:00.000Z","stockId":2657,"sp":29.18},{"stockId":2657,"date":"2026-01-22T16:00:00.000Z","sp":30.49},{"date":"2026-01-21T16:00:00.000Z","stockId":2657,"sp":30.16},{"stockId":2657,"date":"2026-01-20T16:00:00.000Z","sp":30.26},{"date":"2026-01-19T16:00:00.000Z","stockId":2657,"sp":30},{"stockId":2657,"date":"2026-01-18T16:00:00.000Z","sp":30.8},{"date":"2026-01-15T16:00:00.000Z","stockId":2657,"sp":31.51},{"stockId":2657,"date":"2026-01-14T16:00:00.000Z","sp":32.82},{"stockId":2657,"date":"2026-01-13T16:00:00.000Z","sp":32.27},{"stockId":2657,"date":"2026-01-12T16:00:00.000Z","sp":29.7},{"stockId":2657,"date":"2026-01-11T16:00:00.000Z","sp":31.21},{"stockId":2657,"date":"2026-01-08T16:00:00.000Z","sp":29.35},{"date":"2026-01-07T16:00:00.000Z","stockId":2657,"sp":28.73},{"date":"2026-01-06T16:00:00.000Z","stockId":2657,"sp":28.91},{"date":"2026-01-05T16:00:00.000Z","stockId":2657,"sp":29.98},{"date":"2026-01-04T16:00:00.000Z","stockId":2657,"sp":29.09},{"date":"2025-12-30T16:00:00.000Z","stockId":2657,"sp":29.86},{"date":"2025-12-29T16:00:00.000Z","stockId":2657,"sp":30.02},{"date":"2025-12-28T16:00:00.000Z","stockId":2657,"sp":28.36},{"date":"2025-12-25T16:00:00.000Z","stockId":2657,"sp":27.89},{"date":"2025-12-24T16:00:00.000Z","stockId":2657,"sp":27.72},{"date":"2025-12-23T16:00:00.000Z","stockId":2657,"sp":27.42},{"date":"2025-12-22T16:00:00.000Z","stockId":2657,"sp":26.49},{"date":"2025-12-21T16:00:00.000Z","stockId":2657,"sp":27.24},{"date":"2025-12-18T16:00:00.000Z","stockId":2657,"sp":26.98},{"date":"2025-12-17T16:00:00.000Z","stockId":2657,"sp":26.23},{"date":"2025-12-16T16:00:00.000Z","stockId":2657,"sp":26.74},{"date":"2025-12-15T16:00:00.000Z","stockId":2657,"sp":26.76},{"date":"2025-12-14T16:00:00.000Z","stockId":2657,"sp":26.12},{"date":"2025-12-11T16:00:00.000Z","stockId":2657,"sp":26.56},{"date":"2025-12-10T16:00:00.000Z","stockId":2657,"sp":26.55},{"date":"2025-12-09T16:00:00.000Z","stockId":2657,"sp":27.36},{"date":"2025-12-08T16:00:00.000Z","stockId":2657,"sp":27.21},{"date":"2025-12-07T16:00:00.000Z","stockId":2657,"sp":27.67},{"date":"2025-12-04T16:00:00.000Z","stockId":2657,"sp":26.27},{"date":"2025-12-03T16:00:00.000Z","stockId":2657,"sp":25.48},{"date":"2025-12-02T16:00:00.000Z","stockId":2657,"sp":25.76},{"date":"2025-12-01T16:00:00.000Z","stockId":2657,"sp":26.69},{"date":"2025-11-30T16:00:00.000Z","stockId":2657,"sp":27.28},{"date":"2025-11-27T16:00:00.000Z","stockId":2657,"sp":27.26},{"date":"2025-11-26T16:00:00.000Z","stockId":2657,"sp":27.15},{"date":"2025-11-25T16:00:00.000Z","stockId":2657,"sp":27.26},{"date":"2025-11-24T16:00:00.000Z","stockId":2657,"sp":27.63},{"date":"2025-11-23T16:00:00.000Z","stockId":2657,"sp":27.38},{"date":"2025-11-20T16:00:00.000Z","stockId":2657,"sp":26.31},{"date":"2025-11-19T16:00:00.000Z","stockId":2657,"sp":27.43},{"date":"2025-11-18T16:00:00.000Z","stockId":2657,"sp":27.66},{"date":"2025-11-17T16:00:00.000Z","stockId":2657,"sp":28.35},{"date":"2025-11-16T16:00:00.000Z","stockId":2657,"sp":28.3},{"date":"2025-11-13T16:00:00.000Z","stockId":2657,"sp":27.72},{"date":"2025-11-12T16:00:00.000Z","stockId":2657,"sp":28.33},{"date":"2025-11-11T16:00:00.000Z","stockId":2657,"sp":28.08},{"date":"2025-11-10T16:00:00.000Z","stockId":2657,"sp":28.42},{"date":"2025-11-09T16:00:00.000Z","stockId":2657,"sp":28.93},{"date":"2025-11-06T16:00:00.000Z","stockId":2657,"sp":29.08},{"date":"2025-11-05T16:00:00.000Z","stockId":2657,"sp":29.67},{"date":"2025-11-04T16:00:00.000Z","stockId":2657,"sp":29.75},{"date":"2025-11-03T16:00:00.000Z","stockId":2657,"sp":30.7},{"date":"2025-11-02T16:00:00.000Z","stockId":2657,"sp":31.41},{"date":"2025-10-30T16:00:00.000Z","stockId":2657,"sp":30.84},{"date":"2025-10-29T16:00:00.000Z","stockId":2657,"sp":30.06},{"date":"2025-10-28T16:00:00.000Z","stockId":2657,"sp":31.15},{"date":"2025-10-27T16:00:00.000Z","stockId":2657,"sp":30.78},{"date":"2025-10-26T16:00:00.000Z","stockId":2657,"sp":31.65},{"date":"2025-10-23T16:00:00.000Z","stockId":2657,"sp":30.75},{"date":"2025-10-22T16:00:00.000Z","stockId":2657,"sp":31.66},{"date":"2025-10-21T16:00:00.000Z","stockId":2657,"sp":33.25},{"date":"2025-10-20T16:00:00.000Z","stockId":2657,"sp":32.55},{"date":"2025-10-19T16:00:00.000Z","stockId":2657,"sp":31.98},{"date":"2025-10-16T16:00:00.000Z","stockId":2657,"sp":31.25},{"date":"2025-10-15T16:00:00.000Z","stockId":2657,"sp":31.1},{"date":"2025-10-14T16:00:00.000Z","stockId":2657,"sp":31.76},{"date":"2025-10-13T16:00:00.000Z","stockId":2657,"sp":31.52},{"date":"2025-10-12T16:00:00.000Z","stockId":2657,"sp":31.63},{"date":"2025-10-09T16:00:00.000Z","stockId":2657,"sp":31.6},{"date":"2025-10-08T16:00:00.000Z","stockId":2657,"sp":32.68},{"date":"2025-09-29T16:00:00.000Z","stockId":2657,"sp":32.05},{"date":"2025-09-28T16:00:00.000Z","stockId":2657,"sp":32.53},{"date":"2025-09-25T16:00:00.000Z","stockId":2657,"sp":31.75},{"date":"2025-09-24T16:00:00.000Z","stockId":2657,"sp":32.62},{"date":"2025-09-23T16:00:00.000Z","stockId":2657,"sp":32.46},{"date":"2025-09-22T16:00:00.000Z","stockId":2657,"sp":32.25},{"date":"2025-09-21T16:00:00.000Z","stockId":2657,"sp":34.65},{"date":"2025-09-18T16:00:00.000Z","stockId":2657,"sp":33.91},{"date":"2025-09-17T16:00:00.000Z","stockId":2657,"sp":34.37},{"date":"2025-09-16T16:00:00.000Z","stockId":2657,"sp":35.75},{"date":"2025-09-15T16:00:00.000Z","stockId":2657,"sp":35.6},{"date":"2025-09-14T16:00:00.000Z","stockId":2657,"sp":35.44},{"date":"2025-09-11T16:00:00.000Z","stockId":2657,"sp":37.9},{"date":"2025-09-10T16:00:00.000Z","stockId":2657,"sp":37.26},{"date":"2025-09-09T16:00:00.000Z","stockId":2657,"sp":35.8},{"date":"2025-09-08T16:00:00.000Z","stockId":2657,"sp":36.37},{"date":"2025-09-07T16:00:00.000Z","stockId":2657,"sp":37.88},{"date":"2025-09-04T16:00:00.000Z","stockId":2657,"sp":37.47},{"date":"2025-09-03T16:00:00.000Z","stockId":2657,"sp":37.63},{"date":"2025-09-02T16:00:00.000Z","stockId":2657,"sp":38.87},{"date":"2025-09-01T16:00:00.000Z","stockId":2657,"sp":41.09},{"date":"2025-08-31T16:00:00.000Z","stockId":2657,"sp":45.65},{"date":"2025-08-28T16:00:00.000Z","stockId":2657,"sp":45.49},{"date":"2025-08-27T16:00:00.000Z","stockId":2657,"sp":44},{"date":"2025-08-26T16:00:00.000Z","stockId":2657,"sp":44.17},{"date":"2025-08-25T16:00:00.000Z","stockId":2657,"sp":44.14},{"date":"2025-08-24T16:00:00.000Z","stockId":2657,"sp":46.23},{"date":"2025-08-21T16:00:00.000Z","stockId":2657,"sp":47.17},{"date":"2025-08-20T16:00:00.000Z","stockId":2657,"sp":44.1},{"date":"2025-08-19T16:00:00.000Z","stockId":2657,"sp":44.73},{"date":"2025-08-18T16:00:00.000Z","stockId":2657,"sp":42.74},{"date":"2025-08-17T16:00:00.000Z","stockId":2657,"sp":38.85},{"date":"2025-08-14T16:00:00.000Z","stockId":2657,"sp":35.32},{"date":"2025-08-13T16:00:00.000Z","stockId":2657,"sp":34.12},{"date":"2025-08-12T16:00:00.000Z","stockId":2657,"sp":31.02},{"date":"2025-08-11T16:00:00.000Z","stockId":2657,"sp":31.58},{"date":"2025-08-10T16:00:00.000Z","stockId":2657,"sp":30.87},{"date":"2025-08-07T16:00:00.000Z","stockId":2657,"sp":28.7},{"date":"2025-08-06T16:00:00.000Z","stockId":2657,"sp":29.45},{"date":"2025-08-05T16:00:00.000Z","stockId":2657,"sp":29.04},{"date":"2025-08-04T16:00:00.000Z","stockId":2657,"sp":28.05},{"date":"2025-08-03T16:00:00.000Z","stockId":2657,"sp":28.49},{"date":"2025-07-31T16:00:00.000Z","stockId":2657,"sp":28.58},{"date":"2025-07-30T16:00:00.000Z","stockId":2657,"sp":29.6},{"date":"2025-07-29T16:00:00.000Z","stockId":2657,"sp":30.38},{"date":"2025-07-28T16:00:00.000Z","stockId":2657,"sp":32.4},{"date":"2025-07-27T16:00:00.000Z","stockId":2657,"sp":31.2},{"date":"2025-07-24T16:00:00.000Z","stockId":2657,"sp":30.95},{"date":"2025-07-23T16:00:00.000Z","stockId":2657,"sp":29.46},{"date":"2025-07-22T16:00:00.000Z","stockId":2657,"sp":29.75},{"date":"2025-07-21T16:00:00.000Z","stockId":2657,"sp":28.41},{"date":"2025-07-20T16:00:00.000Z","stockId":2657,"sp":29.83},{"date":"2025-07-17T16:00:00.000Z","stockId":2657,"sp":30.43},{"date":"2025-07-16T16:00:00.000Z","stockId":2657,"sp":31.01},{"date":"2025-07-15T16:00:00.000Z","stockId":2657,"sp":31.5},{"date":"2025-07-14T16:00:00.000Z","stockId":2657,"sp":29.93},{"date":"2025-07-13T16:00:00.000Z","stockId":2657,"sp":30.43},{"date":"2025-07-10T16:00:00.000Z","stockId":2657,"sp":33.33},{"date":"2025-07-09T16:00:00.000Z","stockId":2657,"sp":31.79},{"date":"2025-07-08T16:00:00.000Z","stockId":2657,"sp":28.9},{"date":"2025-07-07T16:00:00.000Z","stockId":2657,"sp":27.91},{"date":"2025-07-06T16:00:00.000Z","stockId":2657,"sp":28.01},{"date":"2025-07-03T16:00:00.000Z","stockId":2657,"sp":27.44},{"date":"2025-07-02T16:00:00.000Z","stockId":2657,"sp":26.25},{"date":"2025-07-01T16:00:00.000Z","stockId":2657,"sp":26.42},{"date":"2025-06-30T16:00:00.000Z","stockId":2657,"sp":26.94},{"date":"2025-06-29T16:00:00.000Z","stockId":2657,"sp":27.94},{"date":"2025-06-26T16:00:00.000Z","stockId":2657,"sp":28.38},{"date":"2025-06-25T16:00:00.000Z","stockId":2657,"sp":28.85},{"date":"2025-06-24T16:00:00.000Z","stockId":2657,"sp":28.46},{"date":"2025-06-23T16:00:00.000Z","stockId":2657,"sp":27.08},{"date":"2025-06-22T16:00:00.000Z","stockId":2657,"sp":26.52},{"date":"2025-06-19T16:00:00.000Z","stockId":2657,"sp":24.11},{"date":"2025-06-18T16:00:00.000Z","stockId":2657,"sp":25.2},{"date":"2025-06-17T16:00:00.000Z","stockId":2657,"sp":26.21},{"date":"2025-06-16T16:00:00.000Z","stockId":2657,"sp":26.42},{"date":"2025-06-15T16:00:00.000Z","stockId":2657,"sp":25.37},{"date":"2025-06-12T16:00:00.000Z","stockId":2657,"sp":23.06},{"date":"2025-06-11T16:00:00.000Z","stockId":2657,"sp":23.7},{"date":"2025-06-10T16:00:00.000Z","stockId":2657,"sp":24.02},{"date":"2025-06-09T16:00:00.000Z","stockId":2657,"sp":23.76},{"date":"2025-06-08T16:00:00.000Z","stockId":2657,"sp":24.51},{"date":"2025-06-05T16:00:00.000Z","stockId":2657,"sp":25.26},{"date":"2025-06-04T16:00:00.000Z","stockId":2657,"sp":27.13},{"date":"2025-06-03T16:00:00.000Z","stockId":2657,"sp":26.14},{"date":"2025-06-02T16:00:00.000Z","stockId":2657,"sp":23.76},{"date":"2025-05-29T16:00:00.000Z","stockId":2657,"sp":22.02},{"date":"2025-05-28T16:00:00.000Z","stockId":2657,"sp":21.01},{"date":"2025-05-27T16:00:00.000Z","stockId":2657,"sp":19.1},{"date":"2025-05-26T16:00:00.000Z","stockId":2657,"sp":19.22},{"date":"2025-05-25T16:00:00.000Z","stockId":2657,"sp":19.73},{"date":"2025-05-22T16:00:00.000Z","stockId":2657,"sp":19.3},{"date":"2025-05-21T16:00:00.000Z","stockId":2657,"sp":20.21},{"date":"2025-05-20T16:00:00.000Z","stockId":2657,"sp":20.11},{"date":"2025-05-19T16:00:00.000Z","stockId":2657,"sp":20.33},{"date":"2025-05-18T16:00:00.000Z","stockId":2657,"sp":20.45},{"date":"2025-05-15T16:00:00.000Z","stockId":2657,"sp":19.76},{"date":"2025-05-14T16:00:00.000Z","stockId":2657,"sp":19.78},{"date":"2025-05-13T16:00:00.000Z","stockId":2657,"sp":20.82},{"date":"2025-05-12T16:00:00.000Z","stockId":2657,"sp":20.07},{"date":"2025-05-11T16:00:00.000Z","stockId":2657,"sp":20.21},{"date":"2025-05-08T16:00:00.000Z","stockId":2657,"sp":19.86},{"date":"2025-05-07T16:00:00.000Z","stockId":2657,"sp":20.4},{"date":"2025-05-06T16:00:00.000Z","stockId":2657,"sp":20.41},{"date":"2025-05-05T16:00:00.000Z","stockId":2657,"sp":20.54},{"date":"2025-04-29T16:00:00.000Z","stockId":2657,"sp":20.16},{"date":"2025-04-28T16:00:00.000Z","stockId":2657,"sp":19.52},{"date":"2025-04-27T16:00:00.000Z","stockId":2657,"sp":19.01},{"date":"2025-04-24T16:00:00.000Z","stockId":2657,"sp":19.58},{"date":"2025-04-23T16:00:00.000Z","stockId":2657,"sp":19.23},{"date":"2025-04-22T16:00:00.000Z","stockId":2657,"sp":20.1},{"date":"2025-04-21T16:00:00.000Z","stockId":2657,"sp":18.27},{"date":"2025-04-20T16:00:00.000Z","stockId":2657,"sp":18.24},{"date":"2025-04-17T16:00:00.000Z","stockId":2657,"sp":17.55},{"date":"2025-04-16T16:00:00.000Z","stockId":2657,"sp":17.47},{"date":"2025-04-15T16:00:00.000Z","stockId":2657,"sp":17.53},{"date":"2025-04-14T16:00:00.000Z","stockId":2657,"sp":17.89},{"date":"2025-04-13T16:00:00.000Z","stockId":2657,"sp":17.87},{"date":"2025-04-10T16:00:00.000Z","stockId":2657,"sp":17.6},{"date":"2025-04-09T16:00:00.000Z","stockId":2657,"sp":17.35},{"date":"2025-04-08T16:00:00.000Z","stockId":2657,"sp":17.01},{"date":"2025-04-07T16:00:00.000Z","stockId":2657,"sp":16.54},{"date":"2025-04-06T16:00:00.000Z","stockId":2657,"sp":17.83},{"date":"2025-04-02T16:00:00.000Z","stockId":2657,"sp":19.81},{"date":"2025-04-01T16:00:00.000Z","stockId":2657,"sp":20.24},{"date":"2025-03-31T16:00:00.000Z","stockId":2657,"sp":19.54},{"date":"2025-03-30T16:00:00.000Z","stockId":2657,"sp":20.01},{"date":"2025-03-27T16:00:00.000Z","stockId":2657,"sp":18.85},{"date":"2025-03-26T16:00:00.000Z","stockId":2657,"sp":19.51},{"date":"2025-03-25T16:00:00.000Z","stockId":2657,"sp":19.86},{"date":"2025-03-24T16:00:00.000Z","stockId":2657,"sp":19.63},{"date":"2025-03-23T16:00:00.000Z","stockId":2657,"sp":20.11},{"date":"2025-03-20T16:00:00.000Z","stockId":2657,"sp":21.81},{"date":"2025-03-19T16:00:00.000Z","stockId":2657,"sp":22.42},{"date":"2025-03-18T16:00:00.000Z","stockId":2657,"sp":23.08},{"date":"2025-03-17T16:00:00.000Z","stockId":2657,"sp":22.31},{"date":"2025-03-16T16:00:00.000Z","stockId":2657,"sp":21.15},{"date":"2025-03-13T16:00:00.000Z","stockId":2657,"sp":21.46},{"date":"2025-03-12T16:00:00.000Z","stockId":2657,"sp":20.67},{"date":"2025-03-11T16:00:00.000Z","stockId":2657,"sp":21.59},{"date":"2025-03-10T16:00:00.000Z","stockId":2657,"sp":20.9},{"date":"2025-03-09T16:00:00.000Z","stockId":2657,"sp":21.24},{"date":"2025-03-06T16:00:00.000Z","stockId":2657,"sp":21.48},{"date":"2025-03-05T16:00:00.000Z","stockId":2657,"sp":21.34},{"date":"2025-03-04T16:00:00.000Z","stockId":2657,"sp":19.4},{"date":"2025-03-03T16:00:00.000Z","stockId":2657,"sp":19.39},{"date":"2025-03-02T16:00:00.000Z","stockId":2657,"sp":19.12},{"date":"2025-02-27T16:00:00.000Z","stockId":2657,"sp":18.95},{"date":"2025-02-26T16:00:00.000Z","stockId":2657,"sp":20.5},{"date":"2025-02-25T16:00:00.000Z","stockId":2657,"sp":20.93},{"date":"2025-02-24T16:00:00.000Z","stockId":2657,"sp":20.77},{"date":"2025-02-23T16:00:00.000Z","stockId":2657,"sp":21.12},{"date":"2025-02-20T16:00:00.000Z","stockId":2657,"sp":21.3},{"date":"2025-02-19T16:00:00.000Z","stockId":2657,"sp":20.98},{"date":"2025-02-18T16:00:00.000Z","stockId":2657,"sp":20.67},{"date":"2025-02-17T16:00:00.000Z","stockId":2657,"sp":20.29},{"date":"2025-02-16T16:00:00.000Z","stockId":2657,"sp":21.62},{"date":"2025-02-13T16:00:00.000Z","stockId":2657,"sp":21.88},{"date":"2025-02-12T16:00:00.000Z","stockId":2657,"sp":21.09},{"date":"2025-02-11T16:00:00.000Z","stockId":2657,"sp":22.26},{"date":"2025-02-10T16:00:00.000Z","stockId":2657,"sp":21.95},{"date":"2025-02-09T16:00:00.000Z","stockId":2657,"sp":21.35},{"date":"2025-02-06T16:00:00.000Z","stockId":2657,"sp":20.66},{"date":"2025-02-05T16:00:00.000Z","stockId":2657,"sp":20.36},{"date":"2025-02-04T16:00:00.000Z","stockId":2657,"sp":20.33},{"date":"2025-01-26T16:00:00.000Z","stockId":2657,"sp":19.44},{"date":"2025-01-23T16:00:00.000Z","stockId":2657,"sp":19.27},{"date":"2025-01-22T16:00:00.000Z","stockId":2657,"sp":17.99},{"date":"2025-01-21T16:00:00.000Z","stockId":2657,"sp":17.7},{"date":"2025-01-20T16:00:00.000Z","stockId":2657,"sp":18.12},{"date":"2025-01-19T16:00:00.000Z","stockId":2657,"sp":18.18},{"date":"2025-01-16T16:00:00.000Z","stockId":2657,"sp":18.24},{"date":"2025-01-15T16:00:00.000Z","stockId":2657,"sp":18.37},{"date":"2025-01-14T16:00:00.000Z","stockId":2657,"sp":18.22},{"date":"2025-01-13T16:00:00.000Z","stockId":2657,"sp":18.19},{"date":"2025-01-12T16:00:00.000Z","stockId":2657,"sp":16.88},{"date":"2025-01-09T16:00:00.000Z","stockId":2657,"sp":16.65},{"date":"2025-01-08T16:00:00.000Z","stockId":2657,"sp":17.4},{"date":"2025-01-07T16:00:00.000Z","stockId":2657,"sp":17.36},{"date":"2025-01-06T16:00:00.000Z","stockId":2657,"sp":17.2},{"date":"2025-01-05T16:00:00.000Z","stockId":2657,"sp":16.3},{"date":"2025-01-02T16:00:00.000Z","stockId":2657,"sp":16.73},{"date":"2025-01-01T16:00:00.000Z","stockId":2657,"sp":17.81},{"date":"2024-12-30T16:00:00.000Z","stockId":2657,"sp":18.32},{"date":"2024-12-29T16:00:00.000Z","stockId":2657,"sp":19.21},{"date":"2024-12-26T16:00:00.000Z","stockId":2657,"sp":19.15},{"date":"2024-12-25T16:00:00.000Z","stockId":2657,"sp":18.85},{"date":"2024-12-24T16:00:00.000Z","stockId":2657,"sp":19.16},{"date":"2024-12-23T16:00:00.000Z","stockId":2657,"sp":20.87},{"date":"2024-12-22T16:00:00.000Z","stockId":2657,"sp":20.4},{"date":"2024-12-19T16:00:00.000Z","stockId":2657,"sp":21.62},{"date":"2024-12-18T16:00:00.000Z","stockId":2657,"sp":20.73},{"date":"2024-12-17T16:00:00.000Z","stockId":2657,"sp":20.88},{"date":"2024-12-16T16:00:00.000Z","stockId":2657,"sp":20.61},{"date":"2024-12-15T16:00:00.000Z","stockId":2657,"sp":21.33},{"date":"2024-12-12T16:00:00.000Z","stockId":2657,"sp":22.27},{"date":"2024-12-11T16:00:00.000Z","stockId":2657,"sp":23.64},{"date":"2024-12-10T16:00:00.000Z","stockId":2657,"sp":23.17},{"date":"2024-12-09T16:00:00.000Z","stockId":2657,"sp":25.15},{"date":"2024-12-08T16:00:00.000Z","stockId":2657,"sp":24.15},{"date":"2024-12-05T16:00:00.000Z","stockId":2657,"sp":23.91},{"date":"2024-12-04T16:00:00.000Z","stockId":2657,"sp":23.07},{"date":"2024-12-03T16:00:00.000Z","stockId":2657,"sp":21.31},{"date":"2024-12-02T16:00:00.000Z","stockId":2657,"sp":22.15},{"date":"2024-12-01T16:00:00.000Z","stockId":2657,"sp":22.03},{"date":"2024-11-28T16:00:00.000Z","stockId":2657,"sp":20.84},{"date":"2024-11-27T16:00:00.000Z","stockId":2657,"sp":20.17},{"date":"2024-11-26T16:00:00.000Z","stockId":2657,"sp":20.95},{"date":"2024-11-25T16:00:00.000Z","stockId":2657,"sp":20.12},{"date":"2024-11-24T16:00:00.000Z","stockId":2657,"sp":21.35},{"date":"2024-11-21T16:00:00.000Z","stockId":2657,"sp":22.57},{"date":"2024-11-20T16:00:00.000Z","stockId":2657,"sp":25.05},{"date":"2024-11-19T16:00:00.000Z","stockId":2657,"sp":27.81},{"date":"2024-11-18T16:00:00.000Z","stockId":2657,"sp":25.28},{"date":"2024-11-17T16:00:00.000Z","stockId":2657,"sp":28.09},{"date":"2024-11-14T16:00:00.000Z","stockId":2657,"sp":25.54},{"date":"2024-11-13T16:00:00.000Z","stockId":2657,"sp":23.22},{"date":"2024-11-12T16:00:00.000Z","stockId":2657,"sp":21.11},{"date":"2024-11-11T16:00:00.000Z","stockId":2657,"sp":19.19},{"date":"2024-11-10T16:00:00.000Z","stockId":2657,"sp":20.24},{"date":"2024-11-07T16:00:00.000Z","stockId":2657,"sp":18.4},{"date":"2024-11-06T16:00:00.000Z","stockId":2657,"sp":17.94},{"date":"2024-11-05T16:00:00.000Z","stockId":2657,"sp":17.71},{"date":"2024-11-04T16:00:00.000Z","stockId":2657,"sp":18.09},{"date":"2024-11-03T16:00:00.000Z","stockId":2657,"sp":17.59},{"date":"2024-10-31T16:00:00.000Z","stockId":2657,"sp":19.07},{"date":"2024-10-30T16:00:00.000Z","stockId":2657,"sp":19.56},{"date":"2024-10-29T16:00:00.000Z","stockId":2657,"sp":17.78},{"date":"2024-10-28T16:00:00.000Z","stockId":2657,"sp":18.52},{"date":"2024-10-27T16:00:00.000Z","stockId":2657,"sp":16.84},{"date":"2024-10-24T16:00:00.000Z","stockId":2657,"sp":15.31},{"date":"2024-10-23T16:00:00.000Z","stockId":2657,"sp":15.01},{"date":"2024-10-22T16:00:00.000Z","stockId":2657,"sp":15.54},{"date":"2024-10-21T16:00:00.000Z","stockId":2657,"sp":15.25},{"date":"2024-10-20T16:00:00.000Z","stockId":2657,"sp":15.62},{"date":"2024-10-17T16:00:00.000Z","stockId":2657,"sp":15.42},{"date":"2024-10-16T16:00:00.000Z","stockId":2657,"sp":15.05},{"date":"2024-10-15T16:00:00.000Z","stockId":2657,"sp":14.91},{"date":"2024-10-14T16:00:00.000Z","stockId":2657,"sp":15.01},{"date":"2024-10-13T16:00:00.000Z","stockId":2657,"sp":15.57},{"date":"2024-10-10T16:00:00.000Z","stockId":2657,"sp":14.5},{"date":"2024-10-09T16:00:00.000Z","stockId":2657,"sp":14.63},{"date":"2024-10-08T16:00:00.000Z","stockId":2657,"sp":15.74},{"date":"2024-10-07T16:00:00.000Z","stockId":2657,"sp":17.49},{"date":"2024-09-29T16:00:00.000Z","stockId":2657,"sp":15.9},{"date":"2024-09-26T16:00:00.000Z","stockId":2657,"sp":14.45},{"date":"2024-09-25T16:00:00.000Z","stockId":2657,"sp":13.5},{"date":"2024-09-24T16:00:00.000Z","stockId":2657,"sp":12.45},{"date":"2024-09-23T16:00:00.000Z","stockId":2657,"sp":12.1},{"date":"2024-09-22T16:00:00.000Z","stockId":2657,"sp":11.42},{"date":"2024-09-19T16:00:00.000Z","stockId":2657,"sp":11.47},{"date":"2024-09-18T16:00:00.000Z","stockId":2657,"sp":11.31},{"date":"2024-09-17T16:00:00.000Z","stockId":2657,"sp":10.94},{"date":"2024-09-12T16:00:00.000Z","stockId":2657,"sp":11},{"date":"2024-09-11T16:00:00.000Z","stockId":2657,"sp":11.29},{"date":"2024-09-10T16:00:00.000Z","stockId":2657,"sp":11.11},{"date":"2024-09-09T16:00:00.000Z","stockId":2657,"sp":11.04},{"date":"2024-09-08T16:00:00.000Z","stockId":2657,"sp":10.92},{"date":"2024-09-05T16:00:00.000Z","stockId":2657,"sp":10.87},{"date":"2024-09-04T16:00:00.000Z","stockId":2657,"sp":11.04},{"date":"2024-09-03T16:00:00.000Z","stockId":2657,"sp":10.72},{"date":"2024-09-02T16:00:00.000Z","stockId":2657,"sp":10.82},{"date":"2024-09-01T16:00:00.000Z","stockId":2657,"sp":10.49},{"date":"2024-08-29T16:00:00.000Z","stockId":2657,"sp":10.7},{"date":"2024-08-28T16:00:00.000Z","stockId":2657,"sp":10.41},{"date":"2024-08-27T16:00:00.000Z","stockId":2657,"sp":10.25},{"date":"2024-08-26T16:00:00.000Z","stockId":2657,"sp":10.23},{"date":"2024-08-25T16:00:00.000Z","stockId":2657,"sp":10.46},{"date":"2024-08-22T16:00:00.000Z","stockId":2657,"sp":10.48},{"date":"2024-08-21T16:00:00.000Z","stockId":2657,"sp":10.29},{"date":"2024-08-20T16:00:00.000Z","stockId":2657,"sp":10.58},{"date":"2024-08-19T16:00:00.000Z","stockId":2657,"sp":10.71},{"date":"2024-08-18T16:00:00.000Z","stockId":2657,"sp":11.08},{"date":"2024-08-15T16:00:00.000Z","stockId":2657,"sp":10.88},{"date":"2024-08-14T16:00:00.000Z","stockId":2657,"sp":10.93},{"date":"2024-08-13T16:00:00.000Z","stockId":2657,"sp":10.74},{"date":"2024-08-12T16:00:00.000Z","stockId":2657,"sp":10.74},{"date":"2024-08-11T16:00:00.000Z","stockId":2657,"sp":10.7},{"date":"2024-08-08T16:00:00.000Z","stockId":2657,"sp":10.89},{"date":"2024-08-07T16:00:00.000Z","stockId":2657,"sp":11.04},{"date":"2024-08-06T16:00:00.000Z","stockId":2657,"sp":11.11},{"date":"2024-08-05T16:00:00.000Z","stockId":2657,"sp":11.08},{"date":"2024-08-04T16:00:00.000Z","stockId":2657,"sp":10.86},{"date":"2024-08-01T16:00:00.000Z","stockId":2657,"sp":11.27},{"date":"2024-07-31T16:00:00.000Z","stockId":2657,"sp":11.57},{"date":"2024-07-30T16:00:00.000Z","stockId":2657,"sp":11.58},{"date":"2024-07-29T16:00:00.000Z","stockId":2657,"sp":11.12},{"date":"2024-07-28T16:00:00.000Z","stockId":2657,"sp":11.16},{"date":"2024-07-25T16:00:00.000Z","stockId":2657,"sp":10.98},{"date":"2024-07-24T16:00:00.000Z","stockId":2657,"sp":10.8},{"date":"2024-07-23T16:00:00.000Z","stockId":2657,"sp":10.68},{"date":"2024-07-22T16:00:00.000Z","stockId":2657,"sp":10.9},{"date":"2024-07-21T16:00:00.000Z","stockId":2657,"sp":11.14},{"date":"2024-07-18T16:00:00.000Z","stockId":2657,"sp":10.95},{"date":"2024-07-17T16:00:00.000Z","stockId":2657,"sp":10.86},{"date":"2024-07-16T16:00:00.000Z","stockId":2657,"sp":11.03},{"date":"2024-07-15T16:00:00.000Z","stockId":2657,"sp":11.3},{"date":"2024-07-14T16:00:00.000Z","stockId":2657,"sp":11.19},{"date":"2024-07-11T16:00:00.000Z","stockId":2657,"sp":11.54},{"date":"2024-07-10T16:00:00.000Z","stockId":2657,"sp":11.64},{"date":"2024-07-09T16:00:00.000Z","stockId":2657,"sp":11.35},{"date":"2024-07-08T16:00:00.000Z","stockId":2657,"sp":11.76},{"date":"2024-07-07T16:00:00.000Z","stockId":2657,"sp":11.53},{"date":"2024-07-04T16:00:00.000Z","stockId":2657,"sp":12.26},{"date":"2024-07-03T16:00:00.000Z","stockId":2657,"sp":11.94},{"date":"2024-07-02T16:00:00.000Z","stockId":2657,"sp":12.42},{"date":"2024-07-01T16:00:00.000Z","stockId":2657,"sp":13.04},{"date":"2024-06-30T16:00:00.000Z","stockId":2657,"sp":12.5},{"date":"2024-06-27T16:00:00.000Z","stockId":2657,"sp":11.36},{"date":"2024-06-26T16:00:00.000Z","stockId":2657,"sp":11.78},{"sp":11.71,"stockId":2657,"date":"2024-06-25T16:00:00.000Z"},{"sp":11.12,"stockId":2657,"date":"2024-06-24T16:00:00.000Z"},{"sp":11.08,"stockId":2657,"date":"2024-06-23T16:00:00.000Z"},{"sp":11.51,"stockId":2657,"date":"2024-06-20T16:00:00.000Z"},{"sp":11.55,"stockId":2657,"date":"2024-06-19T16:00:00.000Z"},{"sp":12.03,"stockId":2657,"date":"2024-06-18T16:00:00.000Z"},{"sp":11.98,"stockId":2657,"date":"2024-06-17T16:00:00.000Z"},{"sp":11.69,"stockId":2657,"date":"2024-06-16T16:00:00.000Z"},{"sp":11.86,"stockId":2657,"date":"2024-06-13T16:00:00.000Z"},{"sp":11.78,"stockId":2657,"date":"2024-06-12T16:00:00.000Z"},{"sp":11.83,"stockId":2657,"date":"2024-06-11T16:00:00.000Z"},{"sp":11.57,"stockId":2657,"date":"2024-06-10T16:00:00.000Z"},{"sp":11.32,"stockId":2657,"date":"2024-06-06T16:00:00.000Z"},{"sp":11.14,"stockId":2657,"date":"2024-06-05T16:00:00.000Z"},{"sp":11.76,"stockId":2657,"date":"2024-06-04T16:00:00.000Z"},{"sp":12,"stockId":2657,"date":"2024-06-03T16:00:00.000Z"},{"sp":12.15,"stockId":2657,"date":"2024-06-02T16:00:00.000Z"},{"sp":12.66,"stockId":2657,"date":"2024-05-30T16:00:00.000Z"},{"sp":12.26,"stockId":2657,"date":"2024-05-29T16:00:00.000Z"},{"sp":12.38,"stockId":2657,"date":"2024-05-28T16:00:00.000Z"},{"sp":12.31,"stockId":2657,"date":"2024-05-27T16:00:00.000Z"},{"sp":12.59,"stockId":2657,"date":"2024-05-26T16:00:00.000Z"},{"sp":12.5,"stockId":2657,"date":"2024-05-23T16:00:00.000Z"},{"sp":12.77,"stockId":2657,"date":"2024-05-22T16:00:00.000Z"},{"sp":13.08,"stockId":2657,"date":"2024-05-21T16:00:00.000Z"},{"sp":12.89,"stockId":2657,"date":"2024-05-20T16:00:00.000Z"},{"sp":13.08,"stockId":2657,"date":"2024-05-19T16:00:00.000Z"},{"sp":13.13,"stockId":2657,"date":"2024-05-16T16:00:00.000Z"},{"sp":12.95,"stockId":2657,"date":"2024-05-15T16:00:00.000Z"},{"sp":12.85,"stockId":2657,"date":"2024-05-14T16:00:00.000Z"},{"sp":13.14,"stockId":2657,"date":"2024-05-13T16:00:00.000Z"},{"sp":12.59,"stockId":2657,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2657,"sp":12.96},{"date":"2024-05-08T16:00:00.000Z","stockId":2657,"sp":13.22},{"date":"2024-05-07T16:00:00.000Z","stockId":2657,"sp":13.19},{"date":"2024-05-06T16:00:00.000Z","stockId":2657,"sp":13.65},{"date":"2024-05-05T16:00:00.000Z","stockId":2657,"sp":13.58},{"date":"2024-04-29T16:00:00.000Z","stockId":2657,"sp":13.67},{"date":"2024-04-28T16:00:00.000Z","stockId":2657,"sp":13.92},{"date":"2024-04-25T16:00:00.000Z","stockId":2657,"sp":13.42},{"date":"2024-04-24T16:00:00.000Z","stockId":2657,"sp":12.84},{"date":"2024-04-23T16:00:00.000Z","stockId":2657,"sp":13.08},{"date":"2024-04-22T16:00:00.000Z","stockId":2657,"sp":12.68},{"date":"2024-04-21T16:00:00.000Z","stockId":2657,"sp":12.35},{"date":"2024-04-18T16:00:00.000Z","stockId":2657,"sp":12.45},{"date":"2024-04-17T16:00:00.000Z","stockId":2657,"sp":12.67},{"date":"2024-04-16T16:00:00.000Z","stockId":2657,"sp":12.82},{"date":"2024-04-15T16:00:00.000Z","stockId":2657,"sp":11.87},{"date":"2024-04-14T16:00:00.000Z","stockId":2657,"sp":13.18},{"date":"2024-04-11T16:00:00.000Z","stockId":2657,"sp":13.75},{"date":"2024-04-10T16:00:00.000Z","stockId":2657,"sp":14.04},{"date":"2024-04-09T16:00:00.000Z","stockId":2657,"sp":13.69},{"date":"2024-04-08T16:00:00.000Z","stockId":2657,"sp":14.2},{"date":"2024-04-07T16:00:00.000Z","stockId":2657,"sp":13.91},{"date":"2024-04-02T16:00:00.000Z","stockId":2657,"sp":14.43},{"date":"2024-04-01T16:00:00.000Z","stockId":2657,"sp":14.94},{"date":"2024-03-31T16:00:00.000Z","stockId":2657,"sp":15.41},{"date":"2024-03-28T16:00:00.000Z","stockId":2657,"sp":15.2},{"date":"2024-03-27T16:00:00.000Z","stockId":2657,"sp":15.64},{"date":"2024-03-26T16:00:00.000Z","stockId":2657,"sp":15.21},{"date":"2024-03-25T16:00:00.000Z","stockId":2657,"sp":16.9},{"date":"2024-03-24T16:00:00.000Z","stockId":2657,"sp":18.12},{"date":"2024-03-21T16:00:00.000Z","stockId":2657,"sp":17.89},{"date":"2024-03-20T16:00:00.000Z","stockId":2657,"sp":17.71},{"date":"2024-03-19T16:00:00.000Z","stockId":2657,"sp":16.1},{"date":"2024-03-18T16:00:00.000Z","stockId":2657,"sp":15.78},{"date":"2024-03-17T16:00:00.000Z","stockId":2657,"sp":15.92},{"date":"2024-03-14T16:00:00.000Z","stockId":2657,"sp":15.5},{"date":"2024-03-13T16:00:00.000Z","stockId":2657,"sp":15.42},{"date":"2024-03-12T16:00:00.000Z","stockId":2657,"sp":15.77},{"date":"2024-03-11T16:00:00.000Z","stockId":2657,"sp":15.58},{"date":"2024-03-10T16:00:00.000Z","stockId":2657,"sp":15.6},{"date":"2024-03-07T16:00:00.000Z","stockId":2657,"sp":15},{"date":"2024-03-06T16:00:00.000Z","stockId":2657,"sp":14.74},{"date":"2024-03-05T16:00:00.000Z","stockId":2657,"sp":15.27},{"date":"2024-03-04T16:00:00.000Z","stockId":2657,"sp":15.36},{"date":"2024-03-03T16:00:00.000Z","stockId":2657,"sp":16},{"date":"2024-02-29T16:00:00.000Z","stockId":2657,"sp":15.66},{"date":"2024-02-28T16:00:00.000Z","stockId":2657,"sp":15.8},{"date":"2024-02-27T16:00:00.000Z","stockId":2657,"sp":15.56},{"date":"2024-02-26T16:00:00.000Z","stockId":2657,"sp":16.23},{"date":"2024-02-25T16:00:00.000Z","stockId":2657,"sp":16.3},{"date":"2024-02-22T16:00:00.000Z","stockId":2657,"sp":16.03},{"date":"2024-02-21T16:00:00.000Z","stockId":2657,"sp":15.84},{"date":"2024-02-20T16:00:00.000Z","stockId":2657,"sp":14.4},{"date":"2024-02-19T16:00:00.000Z","stockId":2657,"sp":13.09},{"date":"2024-02-18T16:00:00.000Z","stockId":2657,"sp":12.29},{"date":"2024-02-07T16:00:00.000Z","stockId":2657,"sp":11.17},{"date":"2024-02-06T16:00:00.000Z","stockId":2657,"sp":10.35},{"date":"2024-02-05T16:00:00.000Z","stockId":2657,"sp":10.65},{"date":"2024-02-04T16:00:00.000Z","stockId":2657,"sp":11.42},{"date":"2024-02-01T16:00:00.000Z","stockId":2657,"sp":12.69},{"date":"2024-01-31T16:00:00.000Z","stockId":2657,"sp":13.39},{"date":"2024-01-30T16:00:00.000Z","stockId":2657,"sp":13.62},{"date":"2024-01-29T16:00:00.000Z","stockId":2657,"sp":14.71},{"date":"2024-01-28T16:00:00.000Z","stockId":2657,"sp":15.03},{"date":"2024-01-25T16:00:00.000Z","stockId":2657,"sp":15.89},{"date":"2024-01-24T16:00:00.000Z","stockId":2657,"sp":15.97},{"date":"2024-01-23T16:00:00.000Z","stockId":2657,"sp":15.36},{"date":"2024-01-22T16:00:00.000Z","stockId":2657,"sp":14.98},{"date":"2024-01-21T16:00:00.000Z","stockId":2657,"sp":15},{"date":"2024-01-18T16:00:00.000Z","stockId":2657,"sp":16.05},{"date":"2024-01-17T16:00:00.000Z","stockId":2657,"sp":16.52},{"date":"2024-01-16T16:00:00.000Z","stockId":2657,"sp":16.55},{"date":"2024-01-15T16:00:00.000Z","stockId":2657,"sp":16.9},{"date":"2024-01-14T16:00:00.000Z","stockId":2657,"sp":17},{"date":"2024-01-11T16:00:00.000Z","stockId":2657,"sp":17.17},{"date":"2024-01-10T16:00:00.000Z","stockId":2657,"sp":17.43},{"date":"2024-01-09T16:00:00.000Z","stockId":2657,"sp":16.7},{"date":"2024-01-08T16:00:00.000Z","stockId":2657,"sp":17.19},{"date":"2024-01-07T16:00:00.000Z","stockId":2657,"sp":17.34},{"date":"2024-01-04T16:00:00.000Z","stockId":2657,"sp":17.6},{"date":"2024-01-03T16:00:00.000Z","stockId":2657,"sp":18.14},{"date":"2024-01-02T16:00:00.000Z","stockId":2657,"sp":17.95},{"date":"2024-01-01T16:00:00.000Z","stockId":2657,"sp":17.9},{"date":"2023-12-28T16:00:00.000Z","stockId":2657,"sp":18.22},{"date":"2023-12-27T16:00:00.000Z","stockId":2657,"sp":18.1},{"date":"2023-12-26T16:00:00.000Z","stockId":2657,"sp":17.94},{"date":"2023-12-25T16:00:00.000Z","stockId":2657,"sp":17.62},{"date":"2023-12-24T16:00:00.000Z","stockId":2657,"sp":18.14},{"date":"2023-12-21T16:00:00.000Z","stockId":2657,"sp":17.79},{"date":"2023-12-20T16:00:00.000Z","stockId":2657,"sp":18.42},{"date":"2023-12-19T16:00:00.000Z","stockId":2657,"sp":18.36},{"date":"2023-12-18T16:00:00.000Z","stockId":2657,"sp":19.09},{"date":"2023-12-17T16:00:00.000Z","stockId":2657,"sp":18.9},{"date":"2023-12-14T16:00:00.000Z","stockId":2657,"sp":19.59},{"date":"2023-12-13T16:00:00.000Z","stockId":2657,"sp":19.85},{"date":"2023-12-12T16:00:00.000Z","stockId":2657,"sp":19.97},{"date":"2023-12-11T16:00:00.000Z","stockId":2657,"sp":20.53},{"date":"2023-12-10T16:00:00.000Z","stockId":2657,"sp":20.75},{"date":"2023-12-07T16:00:00.000Z","stockId":2657,"sp":19.67},{"date":"2023-12-06T16:00:00.000Z","stockId":2657,"sp":19.9},{"date":"2023-12-05T16:00:00.000Z","stockId":2657,"sp":19.74},{"date":"2023-12-04T16:00:00.000Z","stockId":2657,"sp":19.72},{"date":"2023-12-03T16:00:00.000Z","stockId":2657,"sp":20.63},{"date":"2023-11-30T16:00:00.000Z","stockId":2657,"sp":20.99},{"date":"2023-11-29T16:00:00.000Z","stockId":2657,"sp":20.06},{"date":"2023-11-28T16:00:00.000Z","stockId":2657,"sp":20.15},{"date":"2023-11-27T16:00:00.000Z","stockId":2657,"sp":20.33},{"date":"2023-11-26T16:00:00.000Z","stockId":2657,"sp":20.03},{"date":"2023-11-23T16:00:00.000Z","stockId":2657,"sp":20.36},{"date":"2023-11-22T16:00:00.000Z","stockId":2657,"sp":20.99},{"date":"2023-11-21T16:00:00.000Z","stockId":2657,"sp":20.67},{"date":"2023-11-20T16:00:00.000Z","stockId":2657,"sp":21.25},{"date":"2023-11-19T16:00:00.000Z","stockId":2657,"sp":22.25},{"date":"2023-11-16T16:00:00.000Z","stockId":2657,"sp":21.89},{"date":"2023-11-15T16:00:00.000Z","stockId":2657,"sp":22.87},{"date":"2023-11-14T16:00:00.000Z","stockId":2657,"sp":24.68},{"date":"2023-11-13T16:00:00.000Z","stockId":2657,"sp":22.44},{"date":"2023-11-12T16:00:00.000Z","stockId":2657,"sp":20.4},{"date":"2023-11-09T16:00:00.000Z","stockId":2657,"sp":20.9},{"date":"2023-11-08T16:00:00.000Z","stockId":2657,"sp":20.33},{"date":"2023-11-07T16:00:00.000Z","stockId":2657,"sp":20.57},{"date":"2023-11-06T16:00:00.000Z","stockId":2657,"sp":18.7},{"date":"2023-11-05T16:00:00.000Z","stockId":2657,"sp":17.99},{"date":"2023-11-02T16:00:00.000Z","stockId":2657,"sp":17.57},{"date":"2023-11-01T16:00:00.000Z","stockId":2657,"sp":17.82},{"date":"2023-10-31T16:00:00.000Z","stockId":2657,"sp":17.72},{"date":"2023-10-30T16:00:00.000Z","stockId":2657,"sp":17.8},{"date":"2023-10-29T16:00:00.000Z","stockId":2657,"sp":18.74},{"date":"2023-10-26T16:00:00.000Z","stockId":2657,"sp":19.17},{"date":"2023-10-25T16:00:00.000Z","stockId":2657,"sp":17.43},{"date":"2023-10-24T16:00:00.000Z","stockId":2657,"sp":18.06},{"date":"2023-10-23T16:00:00.000Z","stockId":2657,"sp":18.21},{"date":"2023-10-22T16:00:00.000Z","stockId":2657,"sp":17.18},{"date":"2023-10-19T16:00:00.000Z","stockId":2657,"sp":16.65},{"date":"2023-10-18T16:00:00.000Z","stockId":2657,"sp":18.09},{"date":"2023-10-17T16:00:00.000Z","stockId":2657,"sp":17.53},{"date":"2023-10-16T16:00:00.000Z","stockId":2657,"sp":17.69},{"date":"2023-10-15T16:00:00.000Z","stockId":2657,"sp":16.08},{"date":"2023-10-12T16:00:00.000Z","stockId":2657,"sp":14.62},{"date":"2023-10-11T16:00:00.000Z","stockId":2657,"sp":14.76},{"date":"2023-10-10T16:00:00.000Z","stockId":2657,"sp":14.77},{"date":"2023-10-09T16:00:00.000Z","stockId":2657,"sp":14.75},{"date":"2023-10-08T16:00:00.000Z","stockId":2657,"sp":14.55},{"date":"2023-09-27T16:00:00.000Z","stockId":2657,"sp":14.58},{"date":"2023-09-26T16:00:00.000Z","stockId":2657,"sp":14.42},{"date":"2023-09-25T16:00:00.000Z","stockId":2657,"sp":14.39},{"date":"2023-09-24T16:00:00.000Z","stockId":2657,"sp":14.38},{"date":"2023-09-21T16:00:00.000Z","stockId":2657,"sp":14.48},{"date":"2023-09-20T16:00:00.000Z","stockId":2657,"sp":14.14},{"date":"2023-09-19T16:00:00.000Z","stockId":2657,"sp":14.1},{"date":"2023-09-18T16:00:00.000Z","stockId":2657,"sp":14.08},{"date":"2023-09-17T16:00:00.000Z","stockId":2657,"sp":14.49},{"date":"2023-09-14T16:00:00.000Z","stockId":2657,"sp":14.5},{"date":"2023-09-13T16:00:00.000Z","stockId":2657,"sp":14.67},{"date":"2023-09-12T16:00:00.000Z","stockId":2657,"sp":14.83},{"date":"2023-09-11T16:00:00.000Z","stockId":2657,"sp":15.43},{"date":"2023-09-10T16:00:00.000Z","stockId":2657,"sp":15.57},{"date":"2023-09-07T16:00:00.000Z","stockId":2657,"sp":15.4},{"date":"2023-09-06T16:00:00.000Z","stockId":2657,"sp":15.27},{"date":"2023-09-05T16:00:00.000Z","stockId":2657,"sp":15.39},{"date":"2023-09-04T16:00:00.000Z","stockId":2657,"sp":15.35},{"date":"2023-09-03T16:00:00.000Z","stockId":2657,"sp":15.44},{"date":"2023-08-31T16:00:00.000Z","stockId":2657,"sp":15.32},{"date":"2023-08-30T16:00:00.000Z","stockId":2657,"sp":15.55},{"date":"2023-08-29T16:00:00.000Z","stockId":2657,"sp":15.72},{"date":"2023-08-28T16:00:00.000Z","stockId":2657,"sp":15.68},{"date":"2023-08-27T16:00:00.000Z","stockId":2657,"sp":15},{"date":"2023-08-24T16:00:00.000Z","stockId":2657,"sp":14.95},{"date":"2023-08-23T16:00:00.000Z","stockId":2657,"sp":15.91},{"date":"2023-08-22T16:00:00.000Z","stockId":2657,"sp":16.25},{"date":"2023-08-21T16:00:00.000Z","stockId":2657,"sp":16.59},{"date":"2023-08-20T16:00:00.000Z","stockId":2657,"sp":16.08},{"date":"2023-08-17T16:00:00.000Z","stockId":2657,"sp":16.19},{"date":"2023-08-16T16:00:00.000Z","stockId":2657,"sp":16.95},{"date":"2023-08-15T16:00:00.000Z","stockId":2657,"sp":16.95},{"date":"2023-08-14T16:00:00.000Z","stockId":2657,"sp":16.96},{"date":"2023-08-13T16:00:00.000Z","stockId":2657,"sp":17.14},{"date":"2023-08-10T16:00:00.000Z","stockId":2657,"sp":16.86},{"date":"2023-08-09T16:00:00.000Z","stockId":2657,"sp":17.42},{"date":"2023-08-08T16:00:00.000Z","stockId":2657,"sp":17.37},{"date":"2023-08-07T16:00:00.000Z","stockId":2657,"sp":17.18},{"date":"2023-08-06T16:00:00.000Z","stockId":2657,"sp":17.46},{"date":"2023-08-03T16:00:00.000Z","stockId":2657,"sp":17.35},{"date":"2023-08-02T16:00:00.000Z","stockId":2657,"sp":16.49},{"date":"2023-08-01T16:00:00.000Z","stockId":2657,"sp":16.17},{"date":"2023-07-31T16:00:00.000Z","stockId":2657,"sp":16.17},{"date":"2023-07-30T16:00:00.000Z","stockId":2657,"sp":16.14},{"date":"2023-07-27T16:00:00.000Z","stockId":2657,"sp":16.2},{"date":"2023-07-26T16:00:00.000Z","stockId":2657,"sp":15.66},{"date":"2023-07-25T16:00:00.000Z","stockId":2657,"sp":15.8},{"date":"2023-07-24T16:00:00.000Z","stockId":2657,"sp":16.12}],"dateFlag":"day"}