window.pageData = {"stock":{"_id":2796,"stockCode":"002796","exchange":"sz","market":"a","stockType":"company","followedNum":305,"ipoDate":"2016-05-09T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":10,"fsTableType":"non_financial","tickerId":2796,"memoNum":5,"establishDate":"1990-04-19T15:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"世嘉科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sjkj","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"韩裕玉;王娟;韩惠明","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-14T16:00:00.000Z"],"lastExpectedDate":"2026-08-14T16:00:00.000Z","lastUpdated":"2026-07-20T19:09:17.352Z"}],"latestLiftedDate":"2026-09-10T16:00:00.000Z","province":{"shortName":"江苏"},"earliestMutualMarketDate":"2019-12-15T16:00:00.000Z","industry":{"_id":2010000730202,"stockCode":"730202","name":"通信传输设备","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":730202,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":99.63297867905764},"pb":{"mcw":10.460694384446628},"ps_ttm":{"mcw":7.267436570618233},"dyr":{"mcw":0.0024380620603284796}},"staticDividendYieldRatio":0.002425115555333511},"industryGroup":{"cni":[{"_id":2000000000009,"stockCode":"C09","exchange":"sz","stockType":"industry","source":"cni","tickerId":9,"name":"电信业务"},{"_id":2000000000902,"stockCode":"C0902","exchange":"sz","stockType":"industry","source":"cni","tickerId":902,"name":"通信设备及技术服务"},{"_id":2000000090201,"stockCode":"C090201","exchange":"sz","stockType":"industry","source":"cni","tickerId":90201,"name":"通信设备"}],"sw":[{"_id":2010000730000,"stockCode":"730000","name":"通信","stockType":"industry","exchange":"sw","tickerId":730000,"source":"sw"},{"_id":2010000730200,"stockCode":"730200","name":"通信设备","stockType":"industry","exchange":"sw","tickerId":730200,"source":"sw"},{"_id":2010000730202,"stockCode":"730202","name":"通信传输设备","stockType":"industry","exchange":"sw","tickerId":730202,"source":"sw"}],"sw_2021":[{"_id":2020000730000,"stockCode":"730000","name":"通信","stockType":"industry","exchange":"sw_2021","tickerId":730000,"source":"sw_2021"},{"_id":2020000730200,"stockCode":"730200","name":"通信设备","stockType":"industry","exchange":"sw_2021","tickerId":730200,"source":"sw_2021"},{"_id":2020000730204,"stockCode":"730204","name":"通信网络设备及器件","stockType":"industry","exchange":"sw_2021","tickerId":730204,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00098},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0006},{"_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.sz-shijia.com","companyName":"苏州市世嘉科技股份有限公司"},"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3500万元-4400万元，与上年同期相比减亏。","maxProfit":-35000000,"minProfit":-44000000,"performanceType":"deficit_decrease","reason":"报告期内，公司经营业绩出现亏损主要系：受下游市场需求不足以及市场竞争加剧等因素影响，毛利率出现下滑，导致整体利润水平下降。报告期内，非经常性损益对归属于上市公司股东净利润的影响金额约为465万元，主要系参股公司荣旗科技和重元贰号基金的投资收益影响。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2796,"type":"tr_dri","cagr_p_r_fs":0.019114787500872144,"cagr_p_r_fys":0.004327443202309711,"cagr_p_r_y1":1.3742540494458662,"cagr_p_r_y3":0.3670977457773468,"cagr_p_r_y5":0.23205824226442862,"p_r_fs":0.212977686487819,"cagr_p_r_d30":-0.33309386973180066,"cagr_p_r_d60":-0.440987555198715,"cagr_p_r_d90":-0.5463430526144322,"last_data_date":"2026-07-20T16:00:00.000Z","period_date":"2016-05-09T16:00:00.000Z","cagr_p_r_d14":-0.1738356570750521,"cagr_p_r_d7":-0.1399011735639284,"cagr_p_r_y10":-0.023571804717973488},"shnc":{"stockId":2796,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":27892,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":27892,"shnc_q2":0.11296436694465505,"shnc_q3":-0.07880309135345796,"shnc_y1":-0.12054233012769983,"shnc_y2":-0.15952510094618214,"shnc_d90":0.248411064363083,"shnc_q1":0.248411064363083},"ple":{"stockId":2796,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2796,"type":"mtasl","last_data_date":"2026-07-19T16:00:00.000Z","spc":-0.0687,"mtaslb":566536653,"mtaslb_mc_r":0.09665866529639681,"mtaslb_fbc":-64282217,"mtaslb_fb":566377065,"mtaslb_smc":-1900,"mtaslb_sb":159588,"fb_mc_rc_d1":-0.010967398604505381,"fb_mc_rc_d5":-0.012811201962559311,"fb_mc_rc_d20":-0.022017340300140333,"fb_mc_rc_d60":-0.03455509836740157,"fb_mc_rc_d120":-0.02091257201980752,"sb_mc_rc_d1":0.000003974298608259671,"sb_mc_rc_d5":0.000005649477123279501,"sb_mc_rc_d20":-7.731170005686277e-7,"sb_mc_rc_d60":-6.081019868156236e-7,"sb_mc_rc_d120":0.0000054023852762454054,"npa_o_f_d1":-64282217,"npa_o_f_d120":-91738775,"npa_o_f_d20":-147959998,"npa_o_f_d5":-76182977,"npa_o_f_d60":-264747627,"fb_mc_rc_d240":0.07040508520433879,"npa_o_f_d240":417879805},"mm_ha":{"stockId":2796,"type":"mm_ha","last_data_date":"2026-06-29T16:00:00.000Z","mm_sh":2618612,"mm_sha":106786997,"mm_sh_cap_r":0.011499858000284689,"spc":0.0794,"mm_sh_nba_q1":103898120.24883556,"mm_sh_nba_q2":103884244.53138669,"mm_sh_nba_q3":103882901.18021785,"mm_sh_nba_q4":103882901.18021785,"mm_sh_cap_rc_q1":0.0114852384127769,"mm_sh_cap_rc_q2":0.011483920937182927,"mm_sh_cap_rc_q3":0.01148371014108789,"mm_sh_cap_rc_q4":0.01148371014108789,"mm_sh_nbv_q1":2615283,"mm_sh_nbv_q2":2614983,"mm_sh_nbv_q3":2614935,"mm_sh_nbv_q4":2614935}},"priceMetrics":{"pe_ttm":-114.76085060145923,"d_pe_ttm":-94.05018736320599,"pb":8.342801190855004,"pb_wo_gw":8.342801190855004,"dyr":0,"mc":7028419501.8,"mc_om":7028419501.8,"sp":27.85,"spc":0.082,"ta":416552732,"to_r":0.07203693052726783,"cmc":6341673454,"ecmc":4434468802.95,"ecmc_psh":158987,"shn":27892},"differentMarketStocks":[]},"shareholdersEquityChangeData":[],"priceMetricsList":[{"date":"2026-07-20T16:00:00.000Z","stockId":2796,"sp":27.85},{"stockId":2796,"date":"2026-07-19T16:00:00.000Z","sp":25.74},{"stockId":2796,"date":"2026-07-16T16:00:00.000Z","sp":27.64},{"stockId":2796,"date":"2026-07-15T16:00:00.000Z","sp":30.56},{"stockId":2796,"date":"2026-07-14T16:00:00.000Z","sp":32.1},{"date":"2026-07-13T16:00:00.000Z","stockId":2796,"sp":32.38},{"stockId":2796,"date":"2026-07-12T16:00:00.000Z","sp":31.06},{"date":"2026-07-09T16:00:00.000Z","stockId":2796,"sp":33.51},{"stockId":2796,"date":"2026-07-08T16:00:00.000Z","sp":33.65},{"stockId":2796,"date":"2026-07-07T16:00:00.000Z","sp":32.59},{"stockId":2796,"date":"2026-07-06T16:00:00.000Z","sp":33.71},{"stockId":2796,"date":"2026-07-05T16:00:00.000Z","sp":34.92},{"date":"2026-07-02T16:00:00.000Z","stockId":2796,"sp":36.88},{"date":"2026-07-01T16:00:00.000Z","stockId":2796,"sp":37.38},{"stockId":2796,"date":"2026-06-30T16:00:00.000Z","sp":38.86},{"stockId":2796,"date":"2026-06-29T16:00:00.000Z","sp":40.78},{"date":"2026-06-28T16:00:00.000Z","stockId":2796,"sp":37.78},{"stockId":2796,"date":"2026-06-25T16:00:00.000Z","sp":38.6},{"date":"2026-06-24T16:00:00.000Z","stockId":2796,"sp":40.15},{"stockId":2796,"date":"2026-06-23T16:00:00.000Z","sp":39.34},{"stockId":2796,"date":"2026-06-22T16:00:00.000Z","sp":39.82},{"date":"2026-06-21T16:00:00.000Z","stockId":2796,"sp":40.35},{"date":"2026-06-17T16:00:00.000Z","stockId":2796,"sp":41.76},{"stockId":2796,"date":"2026-06-16T16:00:00.000Z","sp":42.63},{"stockId":2796,"date":"2026-06-15T16:00:00.000Z","sp":42.24},{"date":"2026-06-14T16:00:00.000Z","stockId":2796,"sp":41.63},{"stockId":2796,"date":"2026-06-11T16:00:00.000Z","sp":38.93},{"date":"2026-06-10T16:00:00.000Z","stockId":2796,"sp":40.03},{"date":"2026-06-09T16:00:00.000Z","stockId":2796,"sp":41.5},{"date":"2026-06-08T16:00:00.000Z","stockId":2796,"sp":41.81},{"date":"2026-06-07T16:00:00.000Z","stockId":2796,"sp":41.36},{"date":"2026-06-04T16:00:00.000Z","stockId":2796,"sp":44},{"stockId":2796,"date":"2026-06-03T16:00:00.000Z","sp":45.81},{"stockId":2796,"date":"2026-06-02T16:00:00.000Z","sp":49.22},{"date":"2026-06-01T16:00:00.000Z","stockId":2796,"sp":46},{"date":"2026-05-31T16:00:00.000Z","stockId":2796,"sp":45.75},{"date":"2026-05-28T16:00:00.000Z","stockId":2796,"sp":48.03},{"stockId":2796,"date":"2026-05-27T16:00:00.000Z","sp":49.95},{"stockId":2796,"date":"2026-05-26T16:00:00.000Z","sp":49.76},{"stockId":2796,"date":"2026-05-25T16:00:00.000Z","sp":53.01},{"date":"2026-05-24T16:00:00.000Z","stockId":2796,"sp":53.73},{"stockId":2796,"date":"2026-05-21T16:00:00.000Z","sp":49.82},{"date":"2026-05-20T16:00:00.000Z","stockId":2796,"sp":52.58},{"stockId":2796,"date":"2026-05-19T16:00:00.000Z","sp":53.25},{"date":"2026-05-18T16:00:00.000Z","stockId":2796,"sp":48.41},{"stockId":2796,"date":"2026-05-17T16:00:00.000Z","sp":45.76},{"date":"2026-05-14T16:00:00.000Z","stockId":2796,"sp":46.53},{"stockId":2796,"date":"2026-05-13T16:00:00.000Z","sp":50.75},{"date":"2026-05-12T16:00:00.000Z","stockId":2796,"sp":53.93},{"stockId":2796,"date":"2026-05-11T16:00:00.000Z","sp":59.43},{"stockId":2796,"date":"2026-05-10T16:00:00.000Z","sp":59.38},{"stockId":2796,"date":"2026-05-07T16:00:00.000Z","sp":58.8},{"date":"2026-05-06T16:00:00.000Z","stockId":2796,"sp":58.17},{"stockId":2796,"date":"2026-05-05T16:00:00.000Z","sp":54.08},{"date":"2026-04-29T16:00:00.000Z","stockId":2796,"sp":55.07},{"date":"2026-04-28T16:00:00.000Z","stockId":2796,"sp":54.76},{"stockId":2796,"date":"2026-04-27T16:00:00.000Z","sp":53.81},{"date":"2026-04-26T16:00:00.000Z","stockId":2796,"sp":57.26},{"date":"2026-04-23T16:00:00.000Z","stockId":2796,"sp":57.75},{"stockId":2796,"date":"2026-04-22T16:00:00.000Z","sp":60.99},{"date":"2026-04-21T16:00:00.000Z","stockId":2796,"sp":61.39},{"stockId":2796,"date":"2026-04-20T16:00:00.000Z","sp":55.81},{"stockId":2796,"date":"2026-04-19T16:00:00.000Z","sp":55.8},{"stockId":2796,"date":"2026-04-16T16:00:00.000Z","sp":53.35},{"date":"2026-04-15T16:00:00.000Z","stockId":2796,"sp":48.5},{"date":"2026-04-14T16:00:00.000Z","stockId":2796,"sp":48.57},{"stockId":2796,"date":"2026-04-13T16:00:00.000Z","sp":49.87},{"stockId":2796,"date":"2026-04-12T16:00:00.000Z","sp":49.78},{"date":"2026-04-09T16:00:00.000Z","stockId":2796,"sp":51.18},{"stockId":2796,"date":"2026-04-08T16:00:00.000Z","sp":50.47},{"date":"2026-04-07T16:00:00.000Z","stockId":2796,"sp":51.14},{"date":"2026-04-06T16:00:00.000Z","stockId":2796,"sp":48.59},{"date":"2026-04-02T16:00:00.000Z","stockId":2796,"sp":50.59},{"date":"2026-04-01T16:00:00.000Z","stockId":2796,"sp":45.99},{"date":"2026-03-31T16:00:00.000Z","stockId":2796,"sp":46.92},{"stockId":2796,"date":"2026-03-30T16:00:00.000Z","sp":45.76},{"stockId":2796,"date":"2026-03-29T16:00:00.000Z","sp":47.8},{"stockId":2796,"date":"2026-03-26T16:00:00.000Z","sp":44.72},{"stockId":2796,"date":"2026-03-25T16:00:00.000Z","sp":45.61},{"date":"2026-03-24T16:00:00.000Z","stockId":2796,"sp":50.68},{"date":"2026-03-23T16:00:00.000Z","stockId":2796,"sp":49.61},{"date":"2026-03-22T16:00:00.000Z","stockId":2796,"sp":49.66},{"stockId":2796,"date":"2026-03-19T16:00:00.000Z","sp":55.18},{"stockId":2796,"date":"2026-03-18T16:00:00.000Z","sp":55.38},{"stockId":2796,"date":"2026-03-17T16:00:00.000Z","sp":56.98},{"stockId":2796,"date":"2026-03-16T16:00:00.000Z","sp":56.31},{"stockId":2796,"date":"2026-03-15T16:00:00.000Z","sp":57.1},{"date":"2026-03-12T16:00:00.000Z","stockId":2796,"sp":57.72},{"stockId":2796,"date":"2026-03-11T16:00:00.000Z","sp":61.15},{"stockId":2796,"date":"2026-03-10T16:00:00.000Z","sp":66.29},{"date":"2026-03-09T16:00:00.000Z","stockId":2796,"sp":63.36},{"stockId":2796,"date":"2026-03-08T16:00:00.000Z","sp":59.8},{"stockId":2796,"date":"2026-03-05T16:00:00.000Z","sp":59.8},{"stockId":2796,"date":"2026-03-04T16:00:00.000Z","sp":57.32},{"stockId":2796,"date":"2026-03-03T16:00:00.000Z","sp":52.11},{"stockId":2796,"date":"2026-03-02T16:00:00.000Z","sp":52.6},{"stockId":2796,"date":"2026-03-01T16:00:00.000Z","sp":55.85},{"date":"2026-02-26T16:00:00.000Z","stockId":2796,"sp":52.32},{"stockId":2796,"date":"2026-02-25T16:00:00.000Z","sp":50.93},{"stockId":2796,"date":"2026-02-24T16:00:00.000Z","sp":47.76},{"date":"2026-02-23T16:00:00.000Z","stockId":2796,"sp":47.3},{"stockId":2796,"date":"2026-02-12T16:00:00.000Z","sp":47.99},{"date":"2026-02-11T16:00:00.000Z","stockId":2796,"sp":48.4},{"stockId":2796,"date":"2026-02-10T16:00:00.000Z","sp":44},{"stockId":2796,"date":"2026-02-09T16:00:00.000Z","sp":43.95},{"date":"2026-02-08T16:00:00.000Z","stockId":2796,"sp":43.45},{"date":"2026-02-05T16:00:00.000Z","stockId":2796,"sp":42.3},{"stockId":2796,"date":"2026-02-04T16:00:00.000Z","sp":42.01},{"stockId":2796,"date":"2026-02-03T16:00:00.000Z","sp":42.9},{"stockId":2796,"date":"2026-02-02T16:00:00.000Z","sp":45.33},{"stockId":2796,"date":"2026-02-01T16:00:00.000Z","sp":44.05},{"date":"2026-01-29T16:00:00.000Z","stockId":2796,"sp":44.6},{"date":"2026-01-28T16:00:00.000Z","stockId":2796,"sp":46.5},{"stockId":2796,"date":"2026-01-27T16:00:00.000Z","sp":49.8},{"stockId":2796,"date":"2026-01-26T16:00:00.000Z","sp":50.39},{"date":"2026-01-25T16:00:00.000Z","stockId":2796,"sp":45.81},{"stockId":2796,"date":"2026-01-22T16:00:00.000Z","sp":45.39},{"date":"2026-01-21T16:00:00.000Z","stockId":2796,"sp":48.22},{"stockId":2796,"date":"2026-01-20T16:00:00.000Z","sp":47.81},{"date":"2026-01-19T16:00:00.000Z","stockId":2796,"sp":43.61},{"date":"2026-01-18T16:00:00.000Z","stockId":2796,"sp":44.95},{"date":"2026-01-15T16:00:00.000Z","stockId":2796,"sp":43.45},{"date":"2026-01-14T16:00:00.000Z","stockId":2796,"sp":39.5},{"date":"2026-01-13T16:00:00.000Z","stockId":2796,"sp":35.91},{"stockId":2796,"date":"2026-01-12T16:00:00.000Z","sp":34.58},{"date":"2026-01-11T16:00:00.000Z","stockId":2796,"sp":35.05},{"stockId":2796,"date":"2026-01-08T16:00:00.000Z","sp":32.82},{"date":"2026-01-07T16:00:00.000Z","stockId":2796,"sp":29.98},{"date":"2026-01-06T16:00:00.000Z","stockId":2796,"sp":31.16},{"date":"2026-01-05T16:00:00.000Z","stockId":2796,"sp":28.33},{"date":"2026-01-04T16:00:00.000Z","stockId":2796,"sp":28.81},{"date":"2025-12-30T16:00:00.000Z","stockId":2796,"sp":27.73},{"date":"2025-12-29T16:00:00.000Z","stockId":2796,"sp":29.2},{"date":"2025-12-28T16:00:00.000Z","stockId":2796,"sp":29.23},{"date":"2025-12-25T16:00:00.000Z","stockId":2796,"sp":27.45},{"date":"2025-12-24T16:00:00.000Z","stockId":2796,"sp":28.5},{"date":"2025-12-23T16:00:00.000Z","stockId":2796,"sp":28.53},{"date":"2025-12-22T16:00:00.000Z","stockId":2796,"sp":26.5},{"date":"2025-12-21T16:00:00.000Z","stockId":2796,"sp":24.09},{"date":"2025-12-18T16:00:00.000Z","stockId":2796,"sp":23.06},{"date":"2025-12-17T16:00:00.000Z","stockId":2796,"sp":22.86},{"date":"2025-12-16T16:00:00.000Z","stockId":2796,"sp":22.89},{"date":"2025-12-15T16:00:00.000Z","stockId":2796,"sp":20.81},{"date":"2025-12-14T16:00:00.000Z","stockId":2796,"sp":20.28},{"date":"2025-12-11T16:00:00.000Z","stockId":2796,"sp":20.15},{"date":"2025-12-10T16:00:00.000Z","stockId":2796,"sp":20.45},{"date":"2025-12-09T16:00:00.000Z","stockId":2796,"sp":21.27},{"date":"2025-12-08T16:00:00.000Z","stockId":2796,"sp":20.18},{"date":"2025-12-07T16:00:00.000Z","stockId":2796,"sp":19.49},{"date":"2025-12-04T16:00:00.000Z","stockId":2796,"sp":18.28},{"date":"2025-12-03T16:00:00.000Z","stockId":2796,"sp":18.75},{"date":"2025-12-02T16:00:00.000Z","stockId":2796,"sp":18.31},{"date":"2025-12-01T16:00:00.000Z","stockId":2796,"sp":20.34},{"date":"2025-11-30T16:00:00.000Z","stockId":2796,"sp":20.03},{"date":"2025-11-27T16:00:00.000Z","stockId":2796,"sp":19.91},{"date":"2025-11-26T16:00:00.000Z","stockId":2796,"sp":19.71},{"date":"2025-11-25T16:00:00.000Z","stockId":2796,"sp":19.01},{"date":"2025-11-24T16:00:00.000Z","stockId":2796,"sp":18.34},{"date":"2025-11-23T16:00:00.000Z","stockId":2796,"sp":17.4},{"date":"2025-11-20T16:00:00.000Z","stockId":2796,"sp":17.41},{"date":"2025-11-19T16:00:00.000Z","stockId":2796,"sp":18.22},{"date":"2025-11-18T16:00:00.000Z","stockId":2796,"sp":18.54},{"date":"2025-11-17T16:00:00.000Z","stockId":2796,"sp":20.18},{"date":"2025-11-16T16:00:00.000Z","stockId":2796,"sp":20.11},{"date":"2025-11-13T16:00:00.000Z","stockId":2796,"sp":19.51},{"date":"2025-11-12T16:00:00.000Z","stockId":2796,"sp":20.09},{"date":"2025-11-11T16:00:00.000Z","stockId":2796,"sp":19.91},{"date":"2025-11-10T16:00:00.000Z","stockId":2796,"sp":19.74},{"date":"2025-11-09T16:00:00.000Z","stockId":2796,"sp":19.72},{"date":"2025-11-06T16:00:00.000Z","stockId":2796,"sp":20.06},{"date":"2025-11-05T16:00:00.000Z","stockId":2796,"sp":20.66},{"date":"2025-11-04T16:00:00.000Z","stockId":2796,"sp":21.04},{"date":"2025-11-03T16:00:00.000Z","stockId":2796,"sp":21.33},{"date":"2025-11-02T16:00:00.000Z","stockId":2796,"sp":21.71},{"date":"2025-10-30T16:00:00.000Z","stockId":2796,"sp":19.74},{"date":"2025-10-29T16:00:00.000Z","stockId":2796,"sp":19.4},{"date":"2025-10-28T16:00:00.000Z","stockId":2796,"sp":19.17},{"date":"2025-10-27T16:00:00.000Z","stockId":2796,"sp":19.45},{"date":"2025-10-26T16:00:00.000Z","stockId":2796,"sp":18.26},{"date":"2025-10-23T16:00:00.000Z","stockId":2796,"sp":18.3},{"date":"2025-10-22T16:00:00.000Z","stockId":2796,"sp":17.95},{"date":"2025-10-21T16:00:00.000Z","stockId":2796,"sp":18.16},{"date":"2025-10-20T16:00:00.000Z","stockId":2796,"sp":18.24},{"date":"2025-10-19T16:00:00.000Z","stockId":2796,"sp":17.93},{"date":"2025-10-16T16:00:00.000Z","stockId":2796,"sp":16.3},{"date":"2025-10-15T16:00:00.000Z","stockId":2796,"sp":16.97},{"date":"2025-10-14T16:00:00.000Z","stockId":2796,"sp":17.87},{"date":"2025-10-13T16:00:00.000Z","stockId":2796,"sp":18},{"date":"2025-10-12T16:00:00.000Z","stockId":2796,"sp":18.94},{"date":"2025-10-09T16:00:00.000Z","stockId":2796,"sp":19.85},{"date":"2025-10-08T16:00:00.000Z","stockId":2796,"sp":21.46},{"date":"2025-09-29T16:00:00.000Z","stockId":2796,"sp":19.51},{"date":"2025-09-28T16:00:00.000Z","stockId":2796,"sp":19.1},{"date":"2025-09-25T16:00:00.000Z","stockId":2796,"sp":18.12},{"date":"2025-09-24T16:00:00.000Z","stockId":2796,"sp":18.49},{"date":"2025-09-23T16:00:00.000Z","stockId":2796,"sp":17.64},{"date":"2025-09-22T16:00:00.000Z","stockId":2796,"sp":19.22},{"date":"2025-09-21T16:00:00.000Z","stockId":2796,"sp":19.59},{"date":"2025-09-18T16:00:00.000Z","stockId":2796,"sp":21.22},{"date":"2025-09-17T16:00:00.000Z","stockId":2796,"sp":19.29},{"date":"2025-09-16T16:00:00.000Z","stockId":2796,"sp":20.79},{"date":"2025-09-15T16:00:00.000Z","stockId":2796,"sp":18.9},{"date":"2025-09-14T16:00:00.000Z","stockId":2796,"sp":18.26},{"date":"2025-09-11T16:00:00.000Z","stockId":2796,"sp":17.4},{"date":"2025-09-10T16:00:00.000Z","stockId":2796,"sp":17.66},{"date":"2025-09-09T16:00:00.000Z","stockId":2796,"sp":16.05},{"date":"2025-09-08T16:00:00.000Z","stockId":2796,"sp":15.28},{"date":"2025-09-07T16:00:00.000Z","stockId":2796,"sp":15.67},{"date":"2025-09-04T16:00:00.000Z","stockId":2796,"sp":15.75},{"date":"2025-09-03T16:00:00.000Z","stockId":2796,"sp":15.2},{"date":"2025-09-02T16:00:00.000Z","stockId":2796,"sp":14.72},{"date":"2025-09-01T16:00:00.000Z","stockId":2796,"sp":13.38},{"date":"2025-08-31T16:00:00.000Z","stockId":2796,"sp":14.27},{"date":"2025-08-28T16:00:00.000Z","stockId":2796,"sp":14.43},{"date":"2025-08-27T16:00:00.000Z","stockId":2796,"sp":14.39},{"date":"2025-08-26T16:00:00.000Z","stockId":2796,"sp":14.21},{"date":"2025-08-25T16:00:00.000Z","stockId":2796,"sp":14.26},{"date":"2025-08-24T16:00:00.000Z","stockId":2796,"sp":13.6},{"date":"2025-08-21T16:00:00.000Z","stockId":2796,"sp":13.5},{"date":"2025-08-20T16:00:00.000Z","stockId":2796,"sp":13.63},{"date":"2025-08-19T16:00:00.000Z","stockId":2796,"sp":13.76},{"date":"2025-08-18T16:00:00.000Z","stockId":2796,"sp":13.75},{"date":"2025-08-17T16:00:00.000Z","stockId":2796,"sp":13.73},{"date":"2025-08-14T16:00:00.000Z","stockId":2796,"sp":13.86},{"date":"2025-08-13T16:00:00.000Z","stockId":2796,"sp":14.01},{"date":"2025-08-12T16:00:00.000Z","stockId":2796,"sp":14.63},{"date":"2025-08-11T16:00:00.000Z","stockId":2796,"sp":14.75},{"date":"2025-08-10T16:00:00.000Z","stockId":2796,"sp":14.5},{"date":"2025-08-07T16:00:00.000Z","stockId":2796,"sp":14.8},{"date":"2025-08-06T16:00:00.000Z","stockId":2796,"sp":14.44},{"date":"2025-08-05T16:00:00.000Z","stockId":2796,"sp":13.62},{"date":"2025-08-04T16:00:00.000Z","stockId":2796,"sp":13.1},{"date":"2025-08-03T16:00:00.000Z","stockId":2796,"sp":12.69},{"date":"2025-07-31T16:00:00.000Z","stockId":2796,"sp":12.82},{"date":"2025-07-30T16:00:00.000Z","stockId":2796,"sp":12.92},{"date":"2025-07-29T16:00:00.000Z","stockId":2796,"sp":12.78},{"date":"2025-07-28T16:00:00.000Z","stockId":2796,"sp":12.78},{"date":"2025-07-27T16:00:00.000Z","stockId":2796,"sp":12.67},{"date":"2025-07-24T16:00:00.000Z","stockId":2796,"sp":11.52},{"date":"2025-07-23T16:00:00.000Z","stockId":2796,"sp":11.44},{"date":"2025-07-22T16:00:00.000Z","stockId":2796,"sp":11.34},{"date":"2025-07-21T16:00:00.000Z","stockId":2796,"sp":11.56},{"date":"2025-07-20T16:00:00.000Z","stockId":2796,"sp":11.73},{"date":"2025-07-17T16:00:00.000Z","stockId":2796,"sp":11.64},{"date":"2025-07-16T16:00:00.000Z","stockId":2796,"sp":11.66},{"date":"2025-07-15T16:00:00.000Z","stockId":2796,"sp":11.55},{"date":"2025-07-14T16:00:00.000Z","stockId":2796,"sp":11.48},{"date":"2025-07-13T16:00:00.000Z","stockId":2796,"sp":11.74},{"date":"2025-07-10T16:00:00.000Z","stockId":2796,"sp":11.69},{"date":"2025-07-09T16:00:00.000Z","stockId":2796,"sp":11.73},{"date":"2025-07-08T16:00:00.000Z","stockId":2796,"sp":11.76},{"date":"2025-07-07T16:00:00.000Z","stockId":2796,"sp":11.78},{"date":"2025-07-06T16:00:00.000Z","stockId":2796,"sp":11.6},{"date":"2025-07-03T16:00:00.000Z","stockId":2796,"sp":11.6},{"date":"2025-07-02T16:00:00.000Z","stockId":2796,"sp":11.79},{"date":"2025-07-01T16:00:00.000Z","stockId":2796,"sp":11.59},{"date":"2025-06-30T16:00:00.000Z","stockId":2796,"sp":11.73},{"date":"2025-06-29T16:00:00.000Z","stockId":2796,"sp":11.8},{"date":"2025-06-26T16:00:00.000Z","stockId":2796,"sp":11.81},{"date":"2025-06-25T16:00:00.000Z","stockId":2796,"sp":11.66},{"date":"2025-06-24T16:00:00.000Z","stockId":2796,"sp":11.56},{"date":"2025-06-23T16:00:00.000Z","stockId":2796,"sp":11.54},{"date":"2025-06-22T16:00:00.000Z","stockId":2796,"sp":11.32},{"date":"2025-06-19T16:00:00.000Z","stockId":2796,"sp":11.13},{"date":"2025-06-18T16:00:00.000Z","stockId":2796,"sp":11.15},{"date":"2025-06-17T16:00:00.000Z","stockId":2796,"sp":11.33},{"date":"2025-06-16T16:00:00.000Z","stockId":2796,"sp":11.17},{"date":"2025-06-15T16:00:00.000Z","stockId":2796,"sp":11.2},{"date":"2025-06-12T16:00:00.000Z","stockId":2796,"sp":11.09},{"date":"2025-06-11T16:00:00.000Z","stockId":2796,"sp":11.39},{"date":"2025-06-10T16:00:00.000Z","stockId":2796,"sp":11.44},{"date":"2025-06-09T16:00:00.000Z","stockId":2796,"sp":11.26},{"date":"2025-06-08T16:00:00.000Z","stockId":2796,"sp":11.49},{"date":"2025-06-05T16:00:00.000Z","stockId":2796,"sp":11.33},{"date":"2025-06-04T16:00:00.000Z","stockId":2796,"sp":11.26},{"date":"2025-06-03T16:00:00.000Z","stockId":2796,"sp":11},{"date":"2025-06-02T16:00:00.000Z","stockId":2796,"sp":10.89},{"date":"2025-05-29T16:00:00.000Z","stockId":2796,"sp":10.91},{"date":"2025-05-28T16:00:00.000Z","stockId":2796,"sp":11.13},{"date":"2025-05-27T16:00:00.000Z","stockId":2796,"sp":10.89},{"date":"2025-05-26T16:00:00.000Z","stockId":2796,"sp":10.96},{"date":"2025-05-25T16:00:00.000Z","stockId":2796,"sp":11.05},{"date":"2025-05-22T16:00:00.000Z","stockId":2796,"sp":10.81},{"date":"2025-05-21T16:00:00.000Z","stockId":2796,"sp":11.01},{"date":"2025-05-20T16:00:00.000Z","stockId":2796,"sp":11.29},{"date":"2025-05-19T16:00:00.000Z","stockId":2796,"sp":11.46},{"date":"2025-05-18T16:00:00.000Z","stockId":2796,"sp":11.37},{"date":"2025-05-15T16:00:00.000Z","stockId":2796,"sp":11.36},{"date":"2025-05-14T16:00:00.000Z","stockId":2796,"sp":11.29},{"date":"2025-05-13T16:00:00.000Z","stockId":2796,"sp":11.49},{"date":"2025-05-12T16:00:00.000Z","stockId":2796,"sp":11.52},{"date":"2025-05-11T16:00:00.000Z","stockId":2796,"sp":11.7},{"date":"2025-05-08T16:00:00.000Z","stockId":2796,"sp":11.55},{"date":"2025-05-07T16:00:00.000Z","stockId":2796,"sp":11.59},{"date":"2025-05-06T16:00:00.000Z","stockId":2796,"sp":11.29},{"date":"2025-05-05T16:00:00.000Z","stockId":2796,"sp":11.17},{"date":"2025-04-29T16:00:00.000Z","stockId":2796,"sp":10.71},{"date":"2025-04-28T16:00:00.000Z","stockId":2796,"sp":10.62},{"date":"2025-04-27T16:00:00.000Z","stockId":2796,"sp":10.49},{"date":"2025-04-24T16:00:00.000Z","stockId":2796,"sp":10.95},{"date":"2025-04-23T16:00:00.000Z","stockId":2796,"sp":11.76},{"date":"2025-04-22T16:00:00.000Z","stockId":2796,"sp":11.62},{"date":"2025-04-21T16:00:00.000Z","stockId":2796,"sp":11.68},{"date":"2025-04-20T16:00:00.000Z","stockId":2796,"sp":12.11},{"date":"2025-04-17T16:00:00.000Z","stockId":2796,"sp":11.79},{"date":"2025-04-16T16:00:00.000Z","stockId":2796,"sp":10.72},{"date":"2025-04-15T16:00:00.000Z","stockId":2796,"sp":10.62},{"date":"2025-04-14T16:00:00.000Z","stockId":2796,"sp":11.34},{"date":"2025-04-13T16:00:00.000Z","stockId":2796,"sp":10.71},{"date":"2025-04-10T16:00:00.000Z","stockId":2796,"sp":10.39},{"date":"2025-04-09T16:00:00.000Z","stockId":2796,"sp":10.31},{"date":"2025-04-08T16:00:00.000Z","stockId":2796,"sp":9.92},{"date":"2025-04-07T16:00:00.000Z","stockId":2796,"sp":9.66},{"date":"2025-04-06T16:00:00.000Z","stockId":2796,"sp":10.64},{"date":"2025-04-02T16:00:00.000Z","stockId":2796,"sp":11.82},{"date":"2025-04-01T16:00:00.000Z","stockId":2796,"sp":11.98},{"date":"2025-03-31T16:00:00.000Z","stockId":2796,"sp":11.89},{"date":"2025-03-30T16:00:00.000Z","stockId":2796,"sp":11.79},{"date":"2025-03-27T16:00:00.000Z","stockId":2796,"sp":11.89},{"date":"2025-03-26T16:00:00.000Z","stockId":2796,"sp":12.2},{"date":"2025-03-25T16:00:00.000Z","stockId":2796,"sp":12.49},{"date":"2025-03-24T16:00:00.000Z","stockId":2796,"sp":12.21},{"date":"2025-03-23T16:00:00.000Z","stockId":2796,"sp":12.18},{"date":"2025-03-20T16:00:00.000Z","stockId":2796,"sp":12.81},{"date":"2025-03-19T16:00:00.000Z","stockId":2796,"sp":13.08},{"date":"2025-03-18T16:00:00.000Z","stockId":2796,"sp":13.19},{"date":"2025-03-17T16:00:00.000Z","stockId":2796,"sp":13.27},{"date":"2025-03-16T16:00:00.000Z","stockId":2796,"sp":13.37},{"date":"2025-03-13T16:00:00.000Z","stockId":2796,"sp":13.38},{"date":"2025-03-12T16:00:00.000Z","stockId":2796,"sp":13.42},{"date":"2025-03-11T16:00:00.000Z","stockId":2796,"sp":13.58},{"date":"2025-03-10T16:00:00.000Z","stockId":2796,"sp":13.28},{"date":"2025-03-09T16:00:00.000Z","stockId":2796,"sp":13.08},{"date":"2025-03-06T16:00:00.000Z","stockId":2796,"sp":13.04},{"date":"2025-03-05T16:00:00.000Z","stockId":2796,"sp":12.97},{"date":"2025-03-04T16:00:00.000Z","stockId":2796,"sp":12.76},{"date":"2025-03-03T16:00:00.000Z","stockId":2796,"sp":12.16},{"date":"2025-03-02T16:00:00.000Z","stockId":2796,"sp":11.83},{"date":"2025-02-27T16:00:00.000Z","stockId":2796,"sp":11.91},{"date":"2025-02-26T16:00:00.000Z","stockId":2796,"sp":12.68},{"date":"2025-02-25T16:00:00.000Z","stockId":2796,"sp":12.75},{"date":"2025-02-24T16:00:00.000Z","stockId":2796,"sp":12.67},{"date":"2025-02-23T16:00:00.000Z","stockId":2796,"sp":12.6},{"date":"2025-02-20T16:00:00.000Z","stockId":2796,"sp":12.78},{"date":"2025-02-19T16:00:00.000Z","stockId":2796,"sp":12.66},{"date":"2025-02-18T16:00:00.000Z","stockId":2796,"sp":12.48},{"date":"2025-02-17T16:00:00.000Z","stockId":2796,"sp":12.14},{"date":"2025-02-16T16:00:00.000Z","stockId":2796,"sp":12.74},{"date":"2025-02-13T16:00:00.000Z","stockId":2796,"sp":12.53},{"date":"2025-02-12T16:00:00.000Z","stockId":2796,"sp":12.64},{"date":"2025-02-11T16:00:00.000Z","stockId":2796,"sp":12.76},{"date":"2025-02-10T16:00:00.000Z","stockId":2796,"sp":12.64},{"date":"2025-02-09T16:00:00.000Z","stockId":2796,"sp":12.73},{"date":"2025-02-06T16:00:00.000Z","stockId":2796,"sp":12.35},{"date":"2025-02-05T16:00:00.000Z","stockId":2796,"sp":12.29},{"date":"2025-02-04T16:00:00.000Z","stockId":2796,"sp":11.87},{"date":"2025-01-26T16:00:00.000Z","stockId":2796,"sp":11.53},{"date":"2025-01-23T16:00:00.000Z","stockId":2796,"sp":11.63},{"date":"2025-01-22T16:00:00.000Z","stockId":2796,"sp":11.49},{"date":"2025-01-21T16:00:00.000Z","stockId":2796,"sp":11.49},{"date":"2025-01-20T16:00:00.000Z","stockId":2796,"sp":11.58},{"date":"2025-01-19T16:00:00.000Z","stockId":2796,"sp":11.58},{"date":"2025-01-16T16:00:00.000Z","stockId":2796,"sp":11.35},{"date":"2025-01-15T16:00:00.000Z","stockId":2796,"sp":11.19},{"date":"2025-01-14T16:00:00.000Z","stockId":2796,"sp":11},{"date":"2025-01-13T16:00:00.000Z","stockId":2796,"sp":11.1},{"date":"2025-01-12T16:00:00.000Z","stockId":2796,"sp":10.5},{"date":"2025-01-09T16:00:00.000Z","stockId":2796,"sp":10.51},{"date":"2025-01-08T16:00:00.000Z","stockId":2796,"sp":11.15},{"date":"2025-01-07T16:00:00.000Z","stockId":2796,"sp":10.99},{"date":"2025-01-06T16:00:00.000Z","stockId":2796,"sp":10.9},{"date":"2025-01-05T16:00:00.000Z","stockId":2796,"sp":10.41},{"date":"2025-01-02T16:00:00.000Z","stockId":2796,"sp":10.46},{"date":"2025-01-01T16:00:00.000Z","stockId":2796,"sp":11},{"date":"2024-12-30T16:00:00.000Z","stockId":2796,"sp":11.22},{"date":"2024-12-29T16:00:00.000Z","stockId":2796,"sp":12.47},{"date":"2024-12-26T16:00:00.000Z","stockId":2796,"sp":13.85},{"date":"2024-12-25T16:00:00.000Z","stockId":2796,"sp":14.08},{"date":"2024-12-24T16:00:00.000Z","stockId":2796,"sp":14.56},{"date":"2024-12-23T16:00:00.000Z","stockId":2796,"sp":16.18},{"date":"2024-12-22T16:00:00.000Z","stockId":2796,"sp":14.71},{"date":"2024-12-19T16:00:00.000Z","stockId":2796,"sp":14.59},{"date":"2024-12-18T16:00:00.000Z","stockId":2796,"sp":14.16},{"date":"2024-12-17T16:00:00.000Z","stockId":2796,"sp":14.16},{"date":"2024-12-16T16:00:00.000Z","stockId":2796,"sp":12.87},{"date":"2024-12-15T16:00:00.000Z","stockId":2796,"sp":14.14},{"date":"2024-12-12T16:00:00.000Z","stockId":2796,"sp":13.71},{"date":"2024-12-11T16:00:00.000Z","stockId":2796,"sp":14.04},{"date":"2024-12-10T16:00:00.000Z","stockId":2796,"sp":12.76},{"date":"2024-12-09T16:00:00.000Z","stockId":2796,"sp":12.58},{"date":"2024-12-08T16:00:00.000Z","stockId":2796,"sp":12.75},{"date":"2024-12-05T16:00:00.000Z","stockId":2796,"sp":12.88},{"date":"2024-12-04T16:00:00.000Z","stockId":2796,"sp":13.09},{"date":"2024-12-03T16:00:00.000Z","stockId":2796,"sp":12.36},{"date":"2024-12-02T16:00:00.000Z","stockId":2796,"sp":12.74},{"date":"2024-12-01T16:00:00.000Z","stockId":2796,"sp":13.15},{"date":"2024-11-28T16:00:00.000Z","stockId":2796,"sp":12.77},{"date":"2024-11-27T16:00:00.000Z","stockId":2796,"sp":12.89},{"date":"2024-11-26T16:00:00.000Z","stockId":2796,"sp":12.63},{"date":"2024-11-25T16:00:00.000Z","stockId":2796,"sp":13.02},{"date":"2024-11-24T16:00:00.000Z","stockId":2796,"sp":11.84},{"date":"2024-11-21T16:00:00.000Z","stockId":2796,"sp":11.59},{"date":"2024-11-20T16:00:00.000Z","stockId":2796,"sp":12},{"date":"2024-11-19T16:00:00.000Z","stockId":2796,"sp":12.02},{"date":"2024-11-18T16:00:00.000Z","stockId":2796,"sp":11.54},{"date":"2024-11-17T16:00:00.000Z","stockId":2796,"sp":11.15},{"date":"2024-11-14T16:00:00.000Z","stockId":2796,"sp":12.03},{"date":"2024-11-13T16:00:00.000Z","stockId":2796,"sp":12.06},{"date":"2024-11-12T16:00:00.000Z","stockId":2796,"sp":12.3},{"date":"2024-11-11T16:00:00.000Z","stockId":2796,"sp":12.25},{"date":"2024-11-10T16:00:00.000Z","stockId":2796,"sp":12.9},{"date":"2024-11-07T16:00:00.000Z","stockId":2796,"sp":12.5},{"date":"2024-11-06T16:00:00.000Z","stockId":2796,"sp":11.36},{"date":"2024-11-05T16:00:00.000Z","stockId":2796,"sp":11.03},{"date":"2024-11-04T16:00:00.000Z","stockId":2796,"sp":10.79},{"date":"2024-11-03T16:00:00.000Z","stockId":2796,"sp":10.59},{"date":"2024-10-31T16:00:00.000Z","stockId":2796,"sp":10.13},{"date":"2024-10-30T16:00:00.000Z","stockId":2796,"sp":10.95},{"date":"2024-10-29T16:00:00.000Z","stockId":2796,"sp":10.79},{"date":"2024-10-28T16:00:00.000Z","stockId":2796,"sp":10.79},{"date":"2024-10-27T16:00:00.000Z","stockId":2796,"sp":11.06},{"date":"2024-10-24T16:00:00.000Z","stockId":2796,"sp":10.85},{"date":"2024-10-23T16:00:00.000Z","stockId":2796,"sp":10.94},{"date":"2024-10-22T16:00:00.000Z","stockId":2796,"sp":10.75},{"date":"2024-10-21T16:00:00.000Z","stockId":2796,"sp":10.74},{"date":"2024-10-20T16:00:00.000Z","stockId":2796,"sp":10.86},{"date":"2024-10-17T16:00:00.000Z","stockId":2796,"sp":10.67},{"date":"2024-10-16T16:00:00.000Z","stockId":2796,"sp":10.3},{"date":"2024-10-15T16:00:00.000Z","stockId":2796,"sp":10.34},{"date":"2024-10-14T16:00:00.000Z","stockId":2796,"sp":10.15},{"date":"2024-10-13T16:00:00.000Z","stockId":2796,"sp":10.25},{"date":"2024-10-10T16:00:00.000Z","stockId":2796,"sp":9.81},{"date":"2024-10-09T16:00:00.000Z","stockId":2796,"sp":10.17},{"date":"2024-10-08T16:00:00.000Z","stockId":2796,"sp":10.39},{"date":"2024-10-07T16:00:00.000Z","stockId":2796,"sp":11.54},{"date":"2024-09-29T16:00:00.000Z","stockId":2796,"sp":10.51},{"date":"2024-09-26T16:00:00.000Z","stockId":2796,"sp":9.55},{"date":"2024-09-25T16:00:00.000Z","stockId":2796,"sp":9.16},{"date":"2024-09-24T16:00:00.000Z","stockId":2796,"sp":8.99},{"date":"2024-09-23T16:00:00.000Z","stockId":2796,"sp":8.96},{"date":"2024-09-22T16:00:00.000Z","stockId":2796,"sp":8.75},{"date":"2024-09-19T16:00:00.000Z","stockId":2796,"sp":8.77},{"date":"2024-09-18T16:00:00.000Z","stockId":2796,"sp":8.56},{"date":"2024-09-17T16:00:00.000Z","stockId":2796,"sp":8.42},{"date":"2024-09-12T16:00:00.000Z","stockId":2796,"sp":8.48},{"date":"2024-09-11T16:00:00.000Z","stockId":2796,"sp":8.74},{"date":"2024-09-10T16:00:00.000Z","stockId":2796,"sp":8.73},{"date":"2024-09-09T16:00:00.000Z","stockId":2796,"sp":8.87},{"date":"2024-09-08T16:00:00.000Z","stockId":2796,"sp":8.76},{"date":"2024-09-05T16:00:00.000Z","stockId":2796,"sp":8.8},{"date":"2024-09-04T16:00:00.000Z","stockId":2796,"sp":9.07},{"date":"2024-09-03T16:00:00.000Z","stockId":2796,"sp":9.02},{"date":"2024-09-02T16:00:00.000Z","stockId":2796,"sp":9.07},{"date":"2024-09-01T16:00:00.000Z","stockId":2796,"sp":8.89},{"date":"2024-08-29T16:00:00.000Z","stockId":2796,"sp":8.91},{"date":"2024-08-28T16:00:00.000Z","stockId":2796,"sp":8.57},{"date":"2024-08-27T16:00:00.000Z","stockId":2796,"sp":8.32},{"date":"2024-08-26T16:00:00.000Z","stockId":2796,"sp":8.28},{"date":"2024-08-25T16:00:00.000Z","stockId":2796,"sp":8.68},{"date":"2024-08-22T16:00:00.000Z","stockId":2796,"sp":8.23},{"date":"2024-08-21T16:00:00.000Z","stockId":2796,"sp":8.46},{"date":"2024-08-20T16:00:00.000Z","stockId":2796,"sp":9.03},{"date":"2024-08-19T16:00:00.000Z","stockId":2796,"sp":8.91},{"date":"2024-08-18T16:00:00.000Z","stockId":2796,"sp":8.75},{"date":"2024-08-15T16:00:00.000Z","stockId":2796,"sp":8.6},{"date":"2024-08-14T16:00:00.000Z","stockId":2796,"sp":8.54},{"date":"2024-08-13T16:00:00.000Z","stockId":2796,"sp":8.62},{"date":"2024-08-12T16:00:00.000Z","stockId":2796,"sp":8.18},{"date":"2024-08-11T16:00:00.000Z","stockId":2796,"sp":8.24},{"date":"2024-08-08T16:00:00.000Z","stockId":2796,"sp":8.46},{"date":"2024-08-07T16:00:00.000Z","stockId":2796,"sp":8.69},{"date":"2024-08-06T16:00:00.000Z","stockId":2796,"sp":8.93},{"date":"2024-08-05T16:00:00.000Z","stockId":2796,"sp":8.12},{"date":"2024-08-04T16:00:00.000Z","stockId":2796,"sp":7.88},{"date":"2024-08-01T16:00:00.000Z","stockId":2796,"sp":8.23},{"date":"2024-07-31T16:00:00.000Z","stockId":2796,"sp":8.42},{"date":"2024-07-30T16:00:00.000Z","stockId":2796,"sp":8.22},{"date":"2024-07-29T16:00:00.000Z","stockId":2796,"sp":8.03},{"date":"2024-07-28T16:00:00.000Z","stockId":2796,"sp":8.3},{"date":"2024-07-25T16:00:00.000Z","stockId":2796,"sp":8.09},{"date":"2024-07-24T16:00:00.000Z","stockId":2796,"sp":8.13},{"date":"2024-07-23T16:00:00.000Z","stockId":2796,"sp":8.18},{"date":"2024-07-22T16:00:00.000Z","stockId":2796,"sp":7.44},{"date":"2024-07-21T16:00:00.000Z","stockId":2796,"sp":7.5},{"date":"2024-07-18T16:00:00.000Z","stockId":2796,"sp":7.36},{"date":"2024-07-17T16:00:00.000Z","stockId":2796,"sp":7.36},{"date":"2024-07-16T16:00:00.000Z","stockId":2796,"sp":7.5},{"date":"2024-07-15T16:00:00.000Z","stockId":2796,"sp":7.84},{"date":"2024-07-14T16:00:00.000Z","stockId":2796,"sp":7.94},{"date":"2024-07-11T16:00:00.000Z","stockId":2796,"sp":7.54},{"date":"2024-07-10T16:00:00.000Z","stockId":2796,"sp":7.67},{"date":"2024-07-09T16:00:00.000Z","stockId":2796,"sp":7.26},{"date":"2024-07-08T16:00:00.000Z","stockId":2796,"sp":7.45},{"date":"2024-07-07T16:00:00.000Z","stockId":2796,"sp":7.3},{"date":"2024-07-04T16:00:00.000Z","stockId":2796,"sp":7.56},{"date":"2024-07-03T16:00:00.000Z","stockId":2796,"sp":7.42},{"date":"2024-07-02T16:00:00.000Z","stockId":2796,"sp":7.74},{"date":"2024-07-01T16:00:00.000Z","stockId":2796,"sp":7.89},{"date":"2024-06-30T16:00:00.000Z","stockId":2796,"sp":7.87},{"date":"2024-06-27T16:00:00.000Z","stockId":2796,"sp":7.95},{"date":"2024-06-26T16:00:00.000Z","stockId":2796,"sp":7.86},{"sp":8.02,"stockId":2796,"date":"2024-06-25T16:00:00.000Z"},{"sp":7.64,"stockId":2796,"date":"2024-06-24T16:00:00.000Z"},{"sp":7.65,"stockId":2796,"date":"2024-06-23T16:00:00.000Z"},{"sp":8.13,"stockId":2796,"date":"2024-06-20T16:00:00.000Z"},{"sp":7.97,"stockId":2796,"date":"2024-06-19T16:00:00.000Z"},{"sp":8.25,"stockId":2796,"date":"2024-06-18T16:00:00.000Z"},{"sp":8.3,"stockId":2796,"date":"2024-06-17T16:00:00.000Z"},{"sp":8.05,"stockId":2796,"date":"2024-06-16T16:00:00.000Z"},{"sp":8.15,"stockId":2796,"date":"2024-06-13T16:00:00.000Z"},{"sp":7.99,"stockId":2796,"date":"2024-06-12T16:00:00.000Z"},{"sp":8.01,"stockId":2796,"date":"2024-06-11T16:00:00.000Z"},{"sp":7.67,"stockId":2796,"date":"2024-06-10T16:00:00.000Z"},{"sp":7.67,"stockId":2796,"date":"2024-06-06T16:00:00.000Z"},{"sp":7.42,"stockId":2796,"date":"2024-06-05T16:00:00.000Z"},{"sp":7.83,"stockId":2796,"date":"2024-06-04T16:00:00.000Z"},{"sp":8.11,"stockId":2796,"date":"2024-06-03T16:00:00.000Z"},{"sp":8.49,"stockId":2796,"date":"2024-06-02T16:00:00.000Z"},{"sp":8.59,"stockId":2796,"date":"2024-05-30T16:00:00.000Z"},{"sp":8.36,"stockId":2796,"date":"2024-05-29T16:00:00.000Z"},{"sp":8.52,"stockId":2796,"date":"2024-05-28T16:00:00.000Z"},{"sp":8.51,"stockId":2796,"date":"2024-05-27T16:00:00.000Z"},{"sp":8.64,"stockId":2796,"date":"2024-05-26T16:00:00.000Z"},{"sp":8.68,"stockId":2796,"date":"2024-05-23T16:00:00.000Z"},{"sp":8.82,"stockId":2796,"date":"2024-05-22T16:00:00.000Z"},{"sp":9.12,"stockId":2796,"date":"2024-05-21T16:00:00.000Z"},{"sp":9.04,"stockId":2796,"date":"2024-05-20T16:00:00.000Z"},{"sp":9.17,"stockId":2796,"date":"2024-05-19T16:00:00.000Z"},{"sp":9.29,"stockId":2796,"date":"2024-05-16T16:00:00.000Z"},{"sp":9.55,"stockId":2796,"date":"2024-05-15T16:00:00.000Z"},{"sp":8.89,"stockId":2796,"date":"2024-05-14T16:00:00.000Z"},{"sp":8.86,"stockId":2796,"date":"2024-05-13T16:00:00.000Z"},{"sp":8.68,"stockId":2796,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2796,"sp":8.97},{"date":"2024-05-08T16:00:00.000Z","stockId":2796,"sp":9.14},{"date":"2024-05-07T16:00:00.000Z","stockId":2796,"sp":9.02},{"date":"2024-05-06T16:00:00.000Z","stockId":2796,"sp":9.18},{"date":"2024-05-05T16:00:00.000Z","stockId":2796,"sp":8.93},{"date":"2024-04-29T16:00:00.000Z","stockId":2796,"sp":8.84},{"date":"2024-04-28T16:00:00.000Z","stockId":2796,"sp":9.17},{"date":"2024-04-25T16:00:00.000Z","stockId":2796,"sp":9.06},{"date":"2024-04-24T16:00:00.000Z","stockId":2796,"sp":8.9},{"date":"2024-04-23T16:00:00.000Z","stockId":2796,"sp":8.65},{"date":"2024-04-22T16:00:00.000Z","stockId":2796,"sp":8.21},{"date":"2024-04-21T16:00:00.000Z","stockId":2796,"sp":8.23},{"date":"2024-04-18T16:00:00.000Z","stockId":2796,"sp":8.55},{"date":"2024-04-17T16:00:00.000Z","stockId":2796,"sp":8.8},{"date":"2024-04-16T16:00:00.000Z","stockId":2796,"sp":8.88},{"date":"2024-04-15T16:00:00.000Z","stockId":2796,"sp":8.31},{"date":"2024-04-14T16:00:00.000Z","stockId":2796,"sp":9.23},{"date":"2024-04-11T16:00:00.000Z","stockId":2796,"sp":10.25},{"date":"2024-04-10T16:00:00.000Z","stockId":2796,"sp":11.39},{"date":"2024-04-09T16:00:00.000Z","stockId":2796,"sp":12.66},{"date":"2024-04-08T16:00:00.000Z","stockId":2796,"sp":13.75},{"date":"2024-04-07T16:00:00.000Z","stockId":2796,"sp":15.28},{"date":"2024-04-02T16:00:00.000Z","stockId":2796,"sp":13.89},{"date":"2024-04-01T16:00:00.000Z","stockId":2796,"sp":12.63},{"date":"2024-03-31T16:00:00.000Z","stockId":2796,"sp":11.48},{"date":"2024-03-28T16:00:00.000Z","stockId":2796,"sp":10.44},{"date":"2024-03-27T16:00:00.000Z","stockId":2796,"sp":9.49},{"date":"2024-03-26T16:00:00.000Z","stockId":2796,"sp":9.14},{"date":"2024-03-25T16:00:00.000Z","stockId":2796,"sp":9.73},{"date":"2024-03-24T16:00:00.000Z","stockId":2796,"sp":9.64},{"date":"2024-03-21T16:00:00.000Z","stockId":2796,"sp":9.91},{"date":"2024-03-20T16:00:00.000Z","stockId":2796,"sp":9.99},{"date":"2024-03-19T16:00:00.000Z","stockId":2796,"sp":9.96},{"date":"2024-03-18T16:00:00.000Z","stockId":2796,"sp":9.96},{"date":"2024-03-17T16:00:00.000Z","stockId":2796,"sp":9.59},{"date":"2024-03-14T16:00:00.000Z","stockId":2796,"sp":9.4},{"date":"2024-03-13T16:00:00.000Z","stockId":2796,"sp":9.3},{"date":"2024-03-12T16:00:00.000Z","stockId":2796,"sp":9.46},{"date":"2024-03-11T16:00:00.000Z","stockId":2796,"sp":9.63},{"date":"2024-03-10T16:00:00.000Z","stockId":2796,"sp":9.98},{"date":"2024-03-07T16:00:00.000Z","stockId":2796,"sp":9.07},{"date":"2024-03-06T16:00:00.000Z","stockId":2796,"sp":8.75},{"date":"2024-03-05T16:00:00.000Z","stockId":2796,"sp":8.85},{"date":"2024-03-04T16:00:00.000Z","stockId":2796,"sp":8.67},{"date":"2024-03-03T16:00:00.000Z","stockId":2796,"sp":8.93},{"date":"2024-02-29T16:00:00.000Z","stockId":2796,"sp":8.84},{"date":"2024-02-28T16:00:00.000Z","stockId":2796,"sp":8.71},{"date":"2024-02-27T16:00:00.000Z","stockId":2796,"sp":8.4},{"date":"2024-02-26T16:00:00.000Z","stockId":2796,"sp":9.33},{"date":"2024-02-25T16:00:00.000Z","stockId":2796,"sp":8.64},{"date":"2024-02-22T16:00:00.000Z","stockId":2796,"sp":8.49},{"date":"2024-02-21T16:00:00.000Z","stockId":2796,"sp":8},{"date":"2024-02-20T16:00:00.000Z","stockId":2796,"sp":7.53},{"date":"2024-02-19T16:00:00.000Z","stockId":2796,"sp":7.22},{"date":"2024-02-18T16:00:00.000Z","stockId":2796,"sp":7.13},{"date":"2024-02-07T16:00:00.000Z","stockId":2796,"sp":6.48},{"date":"2024-02-06T16:00:00.000Z","stockId":2796,"sp":5.89},{"date":"2024-02-05T16:00:00.000Z","stockId":2796,"sp":6.54},{"date":"2024-02-04T16:00:00.000Z","stockId":2796,"sp":7.24},{"date":"2024-02-01T16:00:00.000Z","stockId":2796,"sp":8.04},{"date":"2024-01-31T16:00:00.000Z","stockId":2796,"sp":8.53},{"date":"2024-01-30T16:00:00.000Z","stockId":2796,"sp":8.58},{"date":"2024-01-29T16:00:00.000Z","stockId":2796,"sp":9.36},{"date":"2024-01-28T16:00:00.000Z","stockId":2796,"sp":9.75},{"date":"2024-01-25T16:00:00.000Z","stockId":2796,"sp":10.12},{"date":"2024-01-24T16:00:00.000Z","stockId":2796,"sp":10.12},{"date":"2024-01-23T16:00:00.000Z","stockId":2796,"sp":9.64},{"date":"2024-01-22T16:00:00.000Z","stockId":2796,"sp":9.55},{"date":"2024-01-21T16:00:00.000Z","stockId":2796,"sp":9.61},{"date":"2024-01-18T16:00:00.000Z","stockId":2796,"sp":10.2},{"date":"2024-01-17T16:00:00.000Z","stockId":2796,"sp":10.34},{"date":"2024-01-16T16:00:00.000Z","stockId":2796,"sp":10.36},{"date":"2024-01-15T16:00:00.000Z","stockId":2796,"sp":10.62},{"date":"2024-01-14T16:00:00.000Z","stockId":2796,"sp":10.82},{"date":"2024-01-11T16:00:00.000Z","stockId":2796,"sp":10.93},{"date":"2024-01-10T16:00:00.000Z","stockId":2796,"sp":11.04},{"date":"2024-01-09T16:00:00.000Z","stockId":2796,"sp":10.72},{"date":"2024-01-08T16:00:00.000Z","stockId":2796,"sp":11.04},{"date":"2024-01-07T16:00:00.000Z","stockId":2796,"sp":10.82},{"date":"2024-01-04T16:00:00.000Z","stockId":2796,"sp":11.04},{"date":"2024-01-03T16:00:00.000Z","stockId":2796,"sp":11.33},{"date":"2024-01-02T16:00:00.000Z","stockId":2796,"sp":11.36},{"date":"2024-01-01T16:00:00.000Z","stockId":2796,"sp":11.35},{"date":"2023-12-28T16:00:00.000Z","stockId":2796,"sp":11.31},{"date":"2023-12-27T16:00:00.000Z","stockId":2796,"sp":11.02},{"date":"2023-12-26T16:00:00.000Z","stockId":2796,"sp":10.82},{"date":"2023-12-25T16:00:00.000Z","stockId":2796,"sp":10.6},{"date":"2023-12-24T16:00:00.000Z","stockId":2796,"sp":10.83},{"date":"2023-12-21T16:00:00.000Z","stockId":2796,"sp":11},{"date":"2023-12-20T16:00:00.000Z","stockId":2796,"sp":11.3},{"date":"2023-12-19T16:00:00.000Z","stockId":2796,"sp":11.21},{"date":"2023-12-18T16:00:00.000Z","stockId":2796,"sp":11.32},{"date":"2023-12-17T16:00:00.000Z","stockId":2796,"sp":11.26},{"date":"2023-12-14T16:00:00.000Z","stockId":2796,"sp":11.42},{"date":"2023-12-13T16:00:00.000Z","stockId":2796,"sp":11.77},{"date":"2023-12-12T16:00:00.000Z","stockId":2796,"sp":11.71},{"date":"2023-12-11T16:00:00.000Z","stockId":2796,"sp":12.02},{"date":"2023-12-10T16:00:00.000Z","stockId":2796,"sp":11.91},{"date":"2023-12-07T16:00:00.000Z","stockId":2796,"sp":11.82},{"date":"2023-12-06T16:00:00.000Z","stockId":2796,"sp":11.75},{"date":"2023-12-05T16:00:00.000Z","stockId":2796,"sp":12.1},{"date":"2023-12-04T16:00:00.000Z","stockId":2796,"sp":12.72},{"date":"2023-12-03T16:00:00.000Z","stockId":2796,"sp":13.65},{"date":"2023-11-30T16:00:00.000Z","stockId":2796,"sp":13.99},{"date":"2023-11-29T16:00:00.000Z","stockId":2796,"sp":13.5},{"date":"2023-11-28T16:00:00.000Z","stockId":2796,"sp":14.1},{"date":"2023-11-27T16:00:00.000Z","stockId":2796,"sp":13.87},{"date":"2023-11-26T16:00:00.000Z","stockId":2796,"sp":13.03},{"date":"2023-11-23T16:00:00.000Z","stockId":2796,"sp":13.11},{"date":"2023-11-22T16:00:00.000Z","stockId":2796,"sp":13.08},{"date":"2023-11-21T16:00:00.000Z","stockId":2796,"sp":12.57},{"date":"2023-11-20T16:00:00.000Z","stockId":2796,"sp":12.84},{"date":"2023-11-19T16:00:00.000Z","stockId":2796,"sp":13.08},{"date":"2023-11-16T16:00:00.000Z","stockId":2796,"sp":12.83},{"date":"2023-11-15T16:00:00.000Z","stockId":2796,"sp":12.47},{"date":"2023-11-14T16:00:00.000Z","stockId":2796,"sp":12.56},{"date":"2023-11-13T16:00:00.000Z","stockId":2796,"sp":12.56},{"date":"2023-11-12T16:00:00.000Z","stockId":2796,"sp":12.19},{"date":"2023-11-09T16:00:00.000Z","stockId":2796,"sp":12},{"date":"2023-11-08T16:00:00.000Z","stockId":2796,"sp":11.87},{"date":"2023-11-07T16:00:00.000Z","stockId":2796,"sp":12.14},{"date":"2023-11-06T16:00:00.000Z","stockId":2796,"sp":12.25},{"date":"2023-11-05T16:00:00.000Z","stockId":2796,"sp":12.14},{"date":"2023-11-02T16:00:00.000Z","stockId":2796,"sp":11.86},{"date":"2023-11-01T16:00:00.000Z","stockId":2796,"sp":11.75},{"date":"2023-10-31T16:00:00.000Z","stockId":2796,"sp":12.12},{"date":"2023-10-30T16:00:00.000Z","stockId":2796,"sp":12.22},{"date":"2023-10-29T16:00:00.000Z","stockId":2796,"sp":12.54},{"date":"2023-10-26T16:00:00.000Z","stockId":2796,"sp":12.33},{"date":"2023-10-25T16:00:00.000Z","stockId":2796,"sp":12.65},{"date":"2023-10-24T16:00:00.000Z","stockId":2796,"sp":12.69},{"date":"2023-10-23T16:00:00.000Z","stockId":2796,"sp":12.76},{"date":"2023-10-22T16:00:00.000Z","stockId":2796,"sp":13.22},{"date":"2023-10-19T16:00:00.000Z","stockId":2796,"sp":12.02},{"date":"2023-10-18T16:00:00.000Z","stockId":2796,"sp":13.35},{"date":"2023-10-17T16:00:00.000Z","stockId":2796,"sp":13.19},{"date":"2023-10-16T16:00:00.000Z","stockId":2796,"sp":13.07},{"date":"2023-10-15T16:00:00.000Z","stockId":2796,"sp":12.53},{"date":"2023-10-12T16:00:00.000Z","stockId":2796,"sp":12.97},{"date":"2023-10-11T16:00:00.000Z","stockId":2796,"sp":12.64},{"date":"2023-10-10T16:00:00.000Z","stockId":2796,"sp":12.61},{"date":"2023-10-09T16:00:00.000Z","stockId":2796,"sp":12.86},{"date":"2023-10-08T16:00:00.000Z","stockId":2796,"sp":11.69},{"date":"2023-09-27T16:00:00.000Z","stockId":2796,"sp":11.46},{"date":"2023-09-26T16:00:00.000Z","stockId":2796,"sp":11.39},{"date":"2023-09-25T16:00:00.000Z","stockId":2796,"sp":11.74},{"date":"2023-09-24T16:00:00.000Z","stockId":2796,"sp":12.05},{"date":"2023-09-21T16:00:00.000Z","stockId":2796,"sp":12},{"date":"2023-09-20T16:00:00.000Z","stockId":2796,"sp":11.75},{"date":"2023-09-19T16:00:00.000Z","stockId":2796,"sp":10.68},{"date":"2023-09-18T16:00:00.000Z","stockId":2796,"sp":11.1},{"date":"2023-09-17T16:00:00.000Z","stockId":2796,"sp":11.54},{"date":"2023-09-14T16:00:00.000Z","stockId":2796,"sp":11.37},{"date":"2023-09-13T16:00:00.000Z","stockId":2796,"sp":11.84},{"date":"2023-09-12T16:00:00.000Z","stockId":2796,"sp":10.76},{"date":"2023-09-11T16:00:00.000Z","stockId":2796,"sp":10.97},{"date":"2023-09-10T16:00:00.000Z","stockId":2796,"sp":10.98},{"date":"2023-09-07T16:00:00.000Z","stockId":2796,"sp":10.96},{"date":"2023-09-06T16:00:00.000Z","stockId":2796,"sp":10.81},{"date":"2023-09-05T16:00:00.000Z","stockId":2796,"sp":10.98},{"date":"2023-09-04T16:00:00.000Z","stockId":2796,"sp":10.84},{"date":"2023-09-03T16:00:00.000Z","stockId":2796,"sp":10.79},{"date":"2023-08-31T16:00:00.000Z","stockId":2796,"sp":10.66},{"date":"2023-08-30T16:00:00.000Z","stockId":2796,"sp":10.73},{"date":"2023-08-29T16:00:00.000Z","stockId":2796,"sp":10.77},{"date":"2023-08-28T16:00:00.000Z","stockId":2796,"sp":10.49},{"date":"2023-08-27T16:00:00.000Z","stockId":2796,"sp":9.97},{"date":"2023-08-24T16:00:00.000Z","stockId":2796,"sp":9.86},{"date":"2023-08-23T16:00:00.000Z","stockId":2796,"sp":10.31},{"date":"2023-08-22T16:00:00.000Z","stockId":2796,"sp":10.38},{"date":"2023-08-21T16:00:00.000Z","stockId":2796,"sp":10.5},{"date":"2023-08-20T16:00:00.000Z","stockId":2796,"sp":10.28},{"date":"2023-08-17T16:00:00.000Z","stockId":2796,"sp":10.25},{"date":"2023-08-16T16:00:00.000Z","stockId":2796,"sp":10.52},{"date":"2023-08-15T16:00:00.000Z","stockId":2796,"sp":10.21},{"date":"2023-08-14T16:00:00.000Z","stockId":2796,"sp":10.4},{"date":"2023-08-13T16:00:00.000Z","stockId":2796,"sp":10.45},{"date":"2023-08-10T16:00:00.000Z","stockId":2796,"sp":10.38},{"date":"2023-08-09T16:00:00.000Z","stockId":2796,"sp":10.49},{"date":"2023-08-08T16:00:00.000Z","stockId":2796,"sp":10.54},{"date":"2023-08-07T16:00:00.000Z","stockId":2796,"sp":10.72},{"date":"2023-08-06T16:00:00.000Z","stockId":2796,"sp":10.76},{"date":"2023-08-03T16:00:00.000Z","stockId":2796,"sp":10.83},{"date":"2023-08-02T16:00:00.000Z","stockId":2796,"sp":10.63},{"date":"2023-08-01T16:00:00.000Z","stockId":2796,"sp":10.68},{"date":"2023-07-31T16:00:00.000Z","stockId":2796,"sp":10.68},{"date":"2023-07-30T16:00:00.000Z","stockId":2796,"sp":10.65},{"date":"2023-07-27T16:00:00.000Z","stockId":2796,"sp":10.54},{"date":"2023-07-26T16:00:00.000Z","stockId":2796,"sp":10.51},{"date":"2023-07-25T16:00:00.000Z","stockId":2796,"sp":10.69},{"date":"2023-07-24T16:00:00.000Z","stockId":2796,"sp":11.05},{"date":"2023-07-23T16:00:00.000Z","stockId":2796,"sp":11}],"dateFlag":"day"}