window.pageData = {"stock":{"_id":2838,"stockCode":"002838","exchange":"sz","market":"a","stockType":"company","followedNum":668,"ipoDate":"2017-01-05T16:00:00.000Z","areaCode":"cn","blackenedNum":11,"provinceCode":15,"fsTableType":"non_financial","tickerId":2838,"memoNum":16,"mutualMarkets":["ha"],"establishDate":"2002-12-05T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"道恩股份","convertibleBondFlag":1,"operatingDataFlag":0,"financingFlag":1,"pinyin":"degf","undefined":1,"marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"韩丽梅;于晓宁","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-25T16:00:00.000Z"],"lastExpectedDate":"2026-08-25T16:00:00.000Z","lastUpdated":"2026-07-22T19:09:05.218Z"}],"latestLiftedDate":"2027-05-11T16:00:00.000Z","province":{"shortName":"山东"},"earliestMutualMarketDate":"2020-06-14T16:00:00.000Z","industry":{"_id":2010000220503,"stockCode":"220503","name":"改性塑料","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":220503,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":39.46845468907134},"pb":{"mcw":2.5203002157056873},"ps_ttm":{"mcw":1.0294950387449726},"dyr":{"mcw":0.008385379513495774}},"staticDividendYieldRatio":0.008344494173784592},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000201,"stockCode":"C0201","exchange":"sz","stockType":"industry","source":"cni","tickerId":201,"name":"基础化工"},{"_id":2000000020102,"stockCode":"C020102","exchange":"sz","stockType":"industry","source":"cni","tickerId":20102,"name":"化学制品"}],"sw":[{"_id":2010000220000,"stockCode":"220000","name":"化工","stockType":"industry","exchange":"sw","tickerId":220000,"source":"sw"},{"_id":2010000220500,"stockCode":"220500","name":"塑料","stockType":"industry","exchange":"sw","tickerId":220500,"source":"sw"},{"_id":2010000220503,"stockCode":"220503","name":"改性塑料","stockType":"industry","exchange":"sw","tickerId":220503,"source":"sw"}],"sw_2021":[{"_id":2020000220000,"stockCode":"220000","name":"基础化工","stockType":"industry","exchange":"sw_2021","tickerId":220000,"source":"sw_2021"},{"_id":2020000220500,"stockCode":"220500","name":"塑料","stockType":"industry","exchange":"sw_2021","tickerId":220500,"source":"sw_2021"},{"_id":2020000220503,"stockCode":"220503","name":"改性塑料","stockType":"industry","exchange":"sw_2021","tickerId":220503,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000980080,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980080","tickerId":980080,"source":"cni","name":"成长100","weighting":0.0026},{"_id":1000000931579,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931579","tickerId":931579,"source":"csi","name":"东证优势成长","weighting":0.00121},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0009},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00075},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","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.dawnprene.com","companyName":"山东道恩高分子材料股份有限公司"},"periodList":[],"performanceForecasts":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-14T16:00:00.000Z","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为22800万元-26500万元，与上年同期相比增长171.28%-215.31%。","maxProfit":265000000,"maxProfitChangeRatio":2.1531,"minProfit":228000000,"minProfitChangeRatio":1.7128,"performanceType":"sharply_increase","reason":"报告期内，公司大力推进新领域、新产品的开发，整合各子公司业务、协同发展，提升整体运营效能，同时自2026年2月起合并子公司宁波爱思开合成橡胶有限公司报表，实现了公司归属于上市公司股东的净利润较上年同期大幅增长。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2838,"type":"tr_dri","cagr_p_r_fs":0.12128345929282469,"cagr_p_r_fys":0.13056574017135514,"cagr_p_r_y1":0.20966990764903626,"cagr_p_r_y3":0.19663543109613024,"cagr_p_r_y5":0.12651502718159313,"p_r_fs":1.9824171627129124,"cagr_p_r_d30":-0.18295249029633065,"cagr_p_r_d60":-0.23528025215375692,"cagr_p_r_d90":-0.04510617245435811,"last_data_date":"2026-07-22T16:00:00.000Z","period_date":"2017-01-05T16:00:00.000Z","cagr_p_r_d14":-0.1323106423777567,"cagr_p_r_d7":-0.1364503816793895},"shnc":{"stockId":2838,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":23917,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":23917,"shnc_q1":0.06439697374276813,"shnc_q2":0.02048043691598754,"shnc_q3":-0.12192525148689332,"shnc_y1":-0.3365419290410275,"shnc_d30":-0.02131925689499959,"shnc_d90":0.06439697374276813,"shnc_y2":-0.25953560371517026},"ple":{"stockId":2838,"type":"ple","ps":88230000,"ps_mc":2382210000,"ps_shbt10sh_r":0.27528910819037805,"ps_sc_r":0.1844,"pc":7,"last_data_date":"2026-07-16T16:00:00.000Z"},"mtasl":{"stockId":2838,"type":"mtasl","last_data_date":"2026-07-21T16:00:00.000Z","spc":-0.0361,"mtaslb":425697142,"mtaslb_mc_r":0.03748305207434809,"mtaslb_fbc":5609031,"mtaslb_fb":424622542,"mtaslb_smc":-3000,"mtaslb_sb":1074600,"fb_mc_rc_d1":0.000493880696665877,"fb_mc_rc_d5":-0.0061745432495579605,"fb_mc_rc_d20":-0.008324099431492113,"fb_mc_rc_d60":-0.015608611543388256,"fb_mc_rc_d120":-0.018338483151933056,"sb_mc_rc_d1":-2.7141296851537356e-8,"sb_mc_rc_d5":0.000007261334320839451,"sb_mc_rc_d20":-0.0000034495161196348193,"sb_mc_rc_d60":-0.0000023018609320199765,"sb_mc_rc_d120":0.000008876882749400247,"npa_o_f_d1":5609031,"npa_o_f_d120":-239684810,"npa_o_f_d20":-97713549,"npa_o_f_d5":-70320384,"npa_o_f_d60":-209298593,"fb_mc_rc_d240":-0.006696355557600513,"npa_o_f_d240":-101720005},"mm_ha":{"stockId":2838,"type":"mm_ha","mm_sh":9687245,"mm_sha":296623442,"mm_sh_cap_r":0.02303022917025631,"spc":-0.011,"mm_shc_v_r":0.41846812268605005,"mm_sh_nba_d1":68805923.06782514,"mm_sh_nba_d5":68805923.06782514,"mm_sh_nba_d20":68805923.06782514,"mm_sh_nba_d60":68805923.06782514,"mm_sh_nba_d120":62412212.53656608,"mm_sh_nba_d240":114236550.62116669,"mm_sh_cap_rc_d1":0.005857912894843852,"mm_sh_cap_rc_d5":0.005857912894843852,"mm_sh_cap_rc_d20":0.005857912894843852,"mm_sh_cap_rc_d60":0.005857912894843852,"mm_sh_cap_rc_d120":0.004038803386379009,"mm_sh_nbv_d1":2464024,"mm_sh_nbv_d5":2464024,"mm_sh_nbv_d20":2464024,"mm_sh_nbv_d60":2464024,"mm_sh_nbv_d120":2107520,"mm_sh_nbv_d240":5408768,"mm_sh_nbp_d1":-12078211.638360655,"mm_sh_nbp_d5":1377301.685228438,"mm_sh_nbp_d20":1377301.685228438,"mm_sh_nbp_d60":1375213.80033431,"mm_sh_nbp_d120":3212145.5731191803,"mm_sh_nbp_d240":1862993.21718531,"mm_sh_nbpr_d1":-0.17554028926339105,"mm_sh_nbpr_d5":0.1597285068639236,"mm_sh_nbpr_d20":0.1597285068639236,"mm_sh_nbpr_d60":0.15961316041351903,"mm_sh_nbpr_d120":0.27521970343530955,"mm_sh_nbpr_d240":0.4862822778994097,"mm_sh_cap_rc_d240":0.012184122022830852,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.002952800085147966,"mm_shc_v_r_d20":0.0209234061343025,"mm_shc_v_r_d240":0.0029342429216371773,"mm_shc_v_r_d5":0.08369362453721,"mm_shc_v_r_d60":0.006974468711434168,"mm_sh_cap_rc_q1":0.009305156450824428,"mm_sh_cap_rc_q2":0.0064561440449032795,"mm_sh_cap_rc_q3":0.0015219156413414058,"mm_sh_cap_rc_q4":0.007379828536185257,"mm_sh_nba_q1":121351044.8322879,"mm_sh_nba_q2":90556351.97939312,"mm_sh_nba_q3":40432360.59629908,"mm_sh_nba_q4":109238283.66412422,"mm_sh_nbv_q1":3914044,"mm_sh_nbv_q2":2715659,"mm_sh_nbv_q3":640166,"mm_sh_nbv_q4":3104190}},"priceMetrics":{"pe_ttm":49.25329698535548,"d_pe_ttm":61.72518819101167,"pb":3.495865446772452,"pb_wo_gw":3.5341438706588226,"dyr":0.004376151464241963,"mc":12988516614.3,"mc_om":12988516614.3,"sp":27.15,"spc":0.0056,"ta":129738424,"to_r":0.011334380475781707,"cmc":11420151307,"ecmc":5541269388,"ecmc_psh":231687,"shn":23917},"differentMarketStocks":[],"staticDividendYieldRatio":0.004376151464241963},"shareholdersEquityChangeData":[{"_id":"6865f9a1b9bea94b617891b8","stockId":2838,"source":"cn_info","shareholderName":"刘黎南","declarationDate":"2025-05-13T16:00:00.000Z","date":"2024-09-29T16:00:00.000Z","changeQuantity":900,"sharesChangeRatio":0,"sharesHeldAfterChange":0.00001,"quantityHeldAfterChange":2500,"candlestickAveragePrice":10.652498218738867,"lastUpdated":"2025-07-30T09:43:57.951Z","stock":{"_id":2838,"stockCode":"002838","exchange":"sz","market":"a","stockType":"company","followedNum":668,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2838,"memoNum":16,"mutualMarkets":["ha"],"currency":"CNY","name":"道恩股份","isFollowed":false}},{"_id":"6865f9a1b9bea94b617891b7","stockId":2838,"source":"cn_info","shareholderName":"左义娜","declarationDate":"2025-05-13T16:00:00.000Z","date":"2024-09-26T16:00:00.000Z","changeQuantity":-2000,"sharesChangeRatio":0,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":9.868911572925564,"lastUpdated":"2025-07-30T09:43:57.953Z","stock":{"_id":2838,"stockCode":"002838","exchange":"sz","market":"a","stockType":"company","followedNum":668,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2838,"memoNum":16,"mutualMarkets":["ha"],"currency":"CNY","name":"道恩股份","isFollowed":false}},{"_id":"6865f9a1b9bea94b617891b6","stockId":2838,"source":"cn_info","shareholderName":"孙丰存","declarationDate":"2025-05-13T16:00:00.000Z","date":"2024-08-04T16:00:00.000Z","changeQuantity":-500,"sharesChangeRatio":0,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":8.68836216751772,"lastUpdated":"2025-07-30T09:43:57.956Z","stock":{"_id":2838,"stockCode":"002838","exchange":"sz","market":"a","stockType":"company","followedNum":668,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2838,"memoNum":16,"mutualMarkets":["ha"],"currency":"CNY","name":"道恩股份","isFollowed":false}},{"_id":"6865f9a1b9bea94b617891b5","stockId":2838,"source":"cn_info","shareholderName":"孙丰存","declarationDate":"2025-05-13T16:00:00.000Z","date":"2024-07-31T16:00:00.000Z","changeQuantity":500,"sharesChangeRatio":0,"sharesHeldAfterChange":0,"quantityHeldAfterChange":500,"candlestickAveragePrice":8.919376057132117,"lastUpdated":"2025-07-30T09:43:57.958Z","stock":{"_id":2838,"stockCode":"002838","exchange":"sz","market":"a","stockType":"company","followedNum":668,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2838,"memoNum":16,"mutualMarkets":["ha"],"currency":"CNY","name":"道恩股份","isFollowed":false}}],"priceMetricsList":[{"stockId":2838,"date":"2026-07-22T16:00:00.000Z","sp":27.15},{"stockId":2838,"date":"2026-07-21T16:00:00.000Z","sp":27},{"stockId":2838,"date":"2026-07-20T16:00:00.000Z","sp":28.01},{"stockId":2838,"date":"2026-07-19T16:00:00.000Z","sp":26.22},{"date":"2026-07-16T16:00:00.000Z","stockId":2838,"sp":28.3},{"stockId":2838,"date":"2026-07-15T16:00:00.000Z","sp":31.44},{"date":"2026-07-14T16:00:00.000Z","stockId":2838,"sp":33.33},{"stockId":2838,"date":"2026-07-13T16:00:00.000Z","sp":34.63},{"stockId":2838,"date":"2026-07-12T16:00:00.000Z","sp":31.48},{"date":"2026-07-09T16:00:00.000Z","stockId":2838,"sp":33.46},{"date":"2026-07-08T16:00:00.000Z","stockId":2838,"sp":31.29},{"stockId":2838,"date":"2026-07-07T16:00:00.000Z","sp":31.59},{"date":"2026-07-06T16:00:00.000Z","stockId":2838,"sp":32.8},{"stockId":2838,"date":"2026-07-05T16:00:00.000Z","sp":32.66},{"date":"2026-07-02T16:00:00.000Z","stockId":2838,"sp":34.32},{"stockId":2838,"date":"2026-07-01T16:00:00.000Z","sp":33.35},{"date":"2026-06-30T16:00:00.000Z","stockId":2838,"sp":32.62},{"date":"2026-06-29T16:00:00.000Z","stockId":2838,"sp":30.62},{"stockId":2838,"date":"2026-06-28T16:00:00.000Z","sp":30.96},{"stockId":2838,"date":"2026-06-25T16:00:00.000Z","sp":32.29},{"date":"2026-06-24T16:00:00.000Z","stockId":2838,"sp":33.23},{"date":"2026-06-23T16:00:00.000Z","stockId":2838,"sp":34.23},{"stockId":2838,"date":"2026-06-22T16:00:00.000Z","sp":33.32},{"stockId":2838,"date":"2026-06-21T16:00:00.000Z","sp":33.99},{"date":"2026-06-17T16:00:00.000Z","stockId":2838,"sp":35.29},{"date":"2026-06-16T16:00:00.000Z","stockId":2838,"sp":34.8},{"stockId":2838,"date":"2026-06-15T16:00:00.000Z","sp":35.34},{"stockId":2838,"date":"2026-06-14T16:00:00.000Z","sp":35.32},{"date":"2026-06-11T16:00:00.000Z","stockId":2838,"sp":33.44},{"stockId":2838,"date":"2026-06-10T16:00:00.000Z","sp":32.67},{"stockId":2838,"date":"2026-06-09T16:00:00.000Z","sp":32.67},{"date":"2026-06-08T16:00:00.000Z","stockId":2838,"sp":31.19},{"date":"2026-06-07T16:00:00.000Z","stockId":2838,"sp":30.23},{"date":"2026-06-04T16:00:00.000Z","stockId":2838,"sp":32.5},{"date":"2026-06-03T16:00:00.000Z","stockId":2838,"sp":32.32},{"stockId":2838,"date":"2026-06-02T16:00:00.000Z","sp":33.2},{"stockId":2838,"date":"2026-06-01T16:00:00.000Z","sp":33.35},{"date":"2026-05-31T16:00:00.000Z","stockId":2838,"sp":33.4},{"stockId":2838,"date":"2026-05-28T16:00:00.000Z","sp":33.74},{"stockId":2838,"date":"2026-05-27T16:00:00.000Z","sp":35.37},{"stockId":2838,"date":"2026-05-26T16:00:00.000Z","sp":35.57},{"stockId":2838,"date":"2026-05-25T16:00:00.000Z","sp":36.31},{"stockId":2838,"date":"2026-05-24T16:00:00.000Z","sp":36.26},{"stockId":2838,"date":"2026-05-21T16:00:00.000Z","sp":35.6},{"date":"2026-05-20T16:00:00.000Z","stockId":2838,"sp":35.63},{"date":"2026-05-19T16:00:00.000Z","stockId":2838,"sp":37.22},{"stockId":2838,"date":"2026-05-18T16:00:00.000Z","sp":37.35},{"stockId":2838,"date":"2026-05-17T16:00:00.000Z","sp":37.84},{"date":"2026-05-14T16:00:00.000Z","stockId":2838,"sp":36.62},{"date":"2026-05-13T16:00:00.000Z","stockId":2838,"sp":37.2},{"stockId":2838,"date":"2026-05-12T16:00:00.000Z","sp":37.81},{"stockId":2838,"date":"2026-05-11T16:00:00.000Z","sp":36.52},{"date":"2026-05-10T16:00:00.000Z","stockId":2838,"sp":35.67},{"date":"2026-05-07T16:00:00.000Z","stockId":2838,"sp":34.53},{"date":"2026-05-06T16:00:00.000Z","stockId":2838,"sp":34.7},{"stockId":2838,"date":"2026-05-05T16:00:00.000Z","sp":32.52},{"date":"2026-04-29T16:00:00.000Z","stockId":2838,"sp":30.04},{"stockId":2838,"date":"2026-04-28T16:00:00.000Z","sp":30.75},{"stockId":2838,"date":"2026-04-27T16:00:00.000Z","sp":29.74},{"stockId":2838,"date":"2026-04-26T16:00:00.000Z","sp":29.22},{"stockId":2838,"date":"2026-04-23T16:00:00.000Z","sp":28.51},{"date":"2026-04-22T16:00:00.000Z","stockId":2838,"sp":28.35},{"stockId":2838,"date":"2026-04-21T16:00:00.000Z","sp":27.7},{"stockId":2838,"date":"2026-04-20T16:00:00.000Z","sp":27.38},{"date":"2026-04-19T16:00:00.000Z","stockId":2838,"sp":27.75},{"stockId":2838,"date":"2026-04-16T16:00:00.000Z","sp":28.26},{"stockId":2838,"date":"2026-04-15T16:00:00.000Z","sp":28.07},{"date":"2026-04-14T16:00:00.000Z","stockId":2838,"sp":26.86},{"stockId":2838,"date":"2026-04-13T16:00:00.000Z","sp":27.62},{"stockId":2838,"date":"2026-04-12T16:00:00.000Z","sp":27.57},{"stockId":2838,"date":"2026-04-09T16:00:00.000Z","sp":27.22},{"date":"2026-04-08T16:00:00.000Z","stockId":2838,"sp":27.2},{"stockId":2838,"date":"2026-04-07T16:00:00.000Z","sp":26},{"date":"2026-04-06T16:00:00.000Z","stockId":2838,"sp":24.8},{"stockId":2838,"date":"2026-04-02T16:00:00.000Z","sp":24.97},{"date":"2026-04-01T16:00:00.000Z","stockId":2838,"sp":24.75},{"date":"2026-03-31T16:00:00.000Z","stockId":2838,"sp":25.24},{"date":"2026-03-30T16:00:00.000Z","stockId":2838,"sp":25.05},{"date":"2026-03-29T16:00:00.000Z","stockId":2838,"sp":25.14},{"stockId":2838,"date":"2026-03-26T16:00:00.000Z","sp":24.75},{"stockId":2838,"date":"2026-03-25T16:00:00.000Z","sp":24.4},{"stockId":2838,"date":"2026-03-24T16:00:00.000Z","sp":24.34},{"date":"2026-03-23T16:00:00.000Z","stockId":2838,"sp":24.02},{"date":"2026-03-22T16:00:00.000Z","stockId":2838,"sp":23.18},{"stockId":2838,"date":"2026-03-19T16:00:00.000Z","sp":25.02},{"date":"2026-03-18T16:00:00.000Z","stockId":2838,"sp":25.52},{"stockId":2838,"date":"2026-03-17T16:00:00.000Z","sp":26.71},{"stockId":2838,"date":"2026-03-16T16:00:00.000Z","sp":26.23},{"date":"2026-03-15T16:00:00.000Z","stockId":2838,"sp":27.23},{"stockId":2838,"date":"2026-03-12T16:00:00.000Z","sp":26.01},{"stockId":2838,"date":"2026-03-11T16:00:00.000Z","sp":26.33},{"date":"2026-03-10T16:00:00.000Z","stockId":2838,"sp":26.44},{"stockId":2838,"date":"2026-03-09T16:00:00.000Z","sp":26.68},{"date":"2026-03-08T16:00:00.000Z","stockId":2838,"sp":26.3},{"date":"2026-03-05T16:00:00.000Z","stockId":2838,"sp":26.47},{"date":"2026-03-04T16:00:00.000Z","stockId":2838,"sp":26.2},{"stockId":2838,"date":"2026-03-03T16:00:00.000Z","sp":26.04},{"date":"2026-03-02T16:00:00.000Z","stockId":2838,"sp":26.33},{"stockId":2838,"date":"2026-03-01T16:00:00.000Z","sp":27.84},{"date":"2026-02-26T16:00:00.000Z","stockId":2838,"sp":29.16},{"stockId":2838,"date":"2026-02-25T16:00:00.000Z","sp":28.78},{"stockId":2838,"date":"2026-02-24T16:00:00.000Z","sp":29.35},{"stockId":2838,"date":"2026-02-23T16:00:00.000Z","sp":29.23},{"date":"2026-02-12T16:00:00.000Z","stockId":2838,"sp":28.4},{"date":"2026-02-11T16:00:00.000Z","stockId":2838,"sp":28.49},{"stockId":2838,"date":"2026-02-10T16:00:00.000Z","sp":27.99},{"stockId":2838,"date":"2026-02-09T16:00:00.000Z","sp":28.09},{"date":"2026-02-08T16:00:00.000Z","stockId":2838,"sp":28.42},{"date":"2026-02-05T16:00:00.000Z","stockId":2838,"sp":27.63},{"stockId":2838,"date":"2026-02-04T16:00:00.000Z","sp":27.62},{"stockId":2838,"date":"2026-02-03T16:00:00.000Z","sp":27.98},{"stockId":2838,"date":"2026-02-02T16:00:00.000Z","sp":28.5},{"date":"2026-02-01T16:00:00.000Z","stockId":2838,"sp":28.05},{"stockId":2838,"date":"2026-01-29T16:00:00.000Z","sp":29.21},{"date":"2026-01-28T16:00:00.000Z","stockId":2838,"sp":30.4},{"date":"2026-01-27T16:00:00.000Z","stockId":2838,"sp":29.8},{"stockId":2838,"date":"2026-01-26T16:00:00.000Z","sp":29.6},{"date":"2026-01-25T16:00:00.000Z","stockId":2838,"sp":29.25},{"stockId":2838,"date":"2026-01-22T16:00:00.000Z","sp":29.4},{"date":"2026-01-21T16:00:00.000Z","stockId":2838,"sp":29.57},{"stockId":2838,"date":"2026-01-20T16:00:00.000Z","sp":30.36},{"stockId":2838,"date":"2026-01-19T16:00:00.000Z","sp":27.6},{"stockId":2838,"date":"2026-01-18T16:00:00.000Z","sp":27.36},{"stockId":2838,"date":"2026-01-15T16:00:00.000Z","sp":27.21},{"stockId":2838,"date":"2026-01-14T16:00:00.000Z","sp":26.26},{"stockId":2838,"date":"2026-01-13T16:00:00.000Z","sp":27.15},{"stockId":2838,"date":"2026-01-12T16:00:00.000Z","sp":27.72},{"date":"2026-01-11T16:00:00.000Z","stockId":2838,"sp":28.33},{"date":"2026-01-08T16:00:00.000Z","stockId":2838,"sp":27.31},{"date":"2026-01-07T16:00:00.000Z","stockId":2838,"sp":24.83},{"date":"2026-01-06T16:00:00.000Z","stockId":2838,"sp":24.62},{"date":"2026-01-05T16:00:00.000Z","stockId":2838,"sp":23.33},{"date":"2026-01-04T16:00:00.000Z","stockId":2838,"sp":23.76},{"date":"2025-12-30T16:00:00.000Z","stockId":2838,"sp":24.08},{"date":"2025-12-29T16:00:00.000Z","stockId":2838,"sp":24.4},{"date":"2025-12-28T16:00:00.000Z","stockId":2838,"sp":24.4},{"date":"2025-12-25T16:00:00.000Z","stockId":2838,"sp":24.23},{"date":"2025-12-24T16:00:00.000Z","stockId":2838,"sp":24.39},{"date":"2025-12-23T16:00:00.000Z","stockId":2838,"sp":24.42},{"date":"2025-12-22T16:00:00.000Z","stockId":2838,"sp":24.06},{"date":"2025-12-21T16:00:00.000Z","stockId":2838,"sp":24.17},{"date":"2025-12-18T16:00:00.000Z","stockId":2838,"sp":24.16},{"date":"2025-12-17T16:00:00.000Z","stockId":2838,"sp":24.35},{"date":"2025-12-16T16:00:00.000Z","stockId":2838,"sp":24.54},{"date":"2025-12-15T16:00:00.000Z","stockId":2838,"sp":24.52},{"date":"2025-12-14T16:00:00.000Z","stockId":2838,"sp":24.6},{"date":"2025-12-11T16:00:00.000Z","stockId":2838,"sp":24.44},{"date":"2025-12-10T16:00:00.000Z","stockId":2838,"sp":24.58},{"date":"2025-12-09T16:00:00.000Z","stockId":2838,"sp":25.58},{"date":"2025-12-08T16:00:00.000Z","stockId":2838,"sp":24.5},{"date":"2025-12-07T16:00:00.000Z","stockId":2838,"sp":24.41},{"date":"2025-12-04T16:00:00.000Z","stockId":2838,"sp":23.01},{"date":"2025-12-03T16:00:00.000Z","stockId":2838,"sp":22.01},{"date":"2025-12-02T16:00:00.000Z","stockId":2838,"sp":21.93},{"date":"2025-12-01T16:00:00.000Z","stockId":2838,"sp":21.83},{"date":"2025-11-30T16:00:00.000Z","stockId":2838,"sp":21.46},{"date":"2025-11-27T16:00:00.000Z","stockId":2838,"sp":21.64},{"date":"2025-11-26T16:00:00.000Z","stockId":2838,"sp":21.26},{"date":"2025-11-25T16:00:00.000Z","stockId":2838,"sp":21.42},{"date":"2025-11-24T16:00:00.000Z","stockId":2838,"sp":21.09},{"date":"2025-11-23T16:00:00.000Z","stockId":2838,"sp":20.9},{"date":"2025-11-20T16:00:00.000Z","stockId":2838,"sp":20.39},{"date":"2025-11-19T16:00:00.000Z","stockId":2838,"sp":21.67},{"date":"2025-11-18T16:00:00.000Z","stockId":2838,"sp":21.97},{"date":"2025-11-17T16:00:00.000Z","stockId":2838,"sp":22.5},{"date":"2025-11-16T16:00:00.000Z","stockId":2838,"sp":22.42},{"date":"2025-11-13T16:00:00.000Z","stockId":2838,"sp":22.35},{"date":"2025-11-12T16:00:00.000Z","stockId":2838,"sp":22.39},{"date":"2025-11-11T16:00:00.000Z","stockId":2838,"sp":22.62},{"date":"2025-11-10T16:00:00.000Z","stockId":2838,"sp":23.86},{"date":"2025-11-09T16:00:00.000Z","stockId":2838,"sp":24.87},{"date":"2025-11-06T16:00:00.000Z","stockId":2838,"sp":24.8},{"date":"2025-11-05T16:00:00.000Z","stockId":2838,"sp":25.28},{"date":"2025-11-04T16:00:00.000Z","stockId":2838,"sp":24.4},{"date":"2025-11-03T16:00:00.000Z","stockId":2838,"sp":24.02},{"date":"2025-11-02T16:00:00.000Z","stockId":2838,"sp":24.6},{"date":"2025-10-30T16:00:00.000Z","stockId":2838,"sp":24.81},{"date":"2025-10-29T16:00:00.000Z","stockId":2838,"sp":24.24},{"date":"2025-10-28T16:00:00.000Z","stockId":2838,"sp":26.73},{"date":"2025-10-27T16:00:00.000Z","stockId":2838,"sp":26.01},{"date":"2025-10-26T16:00:00.000Z","stockId":2838,"sp":25.95},{"date":"2025-10-23T16:00:00.000Z","stockId":2838,"sp":26.36},{"date":"2025-10-22T16:00:00.000Z","stockId":2838,"sp":26.14},{"date":"2025-10-21T16:00:00.000Z","stockId":2838,"sp":27.11},{"date":"2025-10-20T16:00:00.000Z","stockId":2838,"sp":27.4},{"date":"2025-10-19T16:00:00.000Z","stockId":2838,"sp":26.94},{"date":"2025-10-16T16:00:00.000Z","stockId":2838,"sp":26.72},{"date":"2025-10-15T16:00:00.000Z","stockId":2838,"sp":27.6},{"date":"2025-10-14T16:00:00.000Z","stockId":2838,"sp":27.04},{"date":"2025-10-13T16:00:00.000Z","stockId":2838,"sp":26.5},{"date":"2025-10-12T16:00:00.000Z","stockId":2838,"sp":27.05},{"date":"2025-10-09T16:00:00.000Z","stockId":2838,"sp":27.64},{"date":"2025-10-08T16:00:00.000Z","stockId":2838,"sp":27.82},{"date":"2025-09-29T16:00:00.000Z","stockId":2838,"sp":27.78},{"date":"2025-09-28T16:00:00.000Z","stockId":2838,"sp":27.74},{"date":"2025-09-25T16:00:00.000Z","stockId":2838,"sp":27.7},{"date":"2025-09-24T16:00:00.000Z","stockId":2838,"sp":26.61},{"date":"2025-09-23T16:00:00.000Z","stockId":2838,"sp":25.4},{"date":"2025-09-22T16:00:00.000Z","stockId":2838,"sp":25.14},{"date":"2025-09-21T16:00:00.000Z","stockId":2838,"sp":25.16},{"date":"2025-09-18T16:00:00.000Z","stockId":2838,"sp":24.92},{"date":"2025-09-17T16:00:00.000Z","stockId":2838,"sp":25.94},{"date":"2025-09-16T16:00:00.000Z","stockId":2838,"sp":26.44},{"date":"2025-09-15T16:00:00.000Z","stockId":2838,"sp":26.2},{"date":"2025-09-14T16:00:00.000Z","stockId":2838,"sp":26.68},{"date":"2025-09-11T16:00:00.000Z","stockId":2838,"sp":25.79},{"date":"2025-09-10T16:00:00.000Z","stockId":2838,"sp":25.64},{"date":"2025-09-09T16:00:00.000Z","stockId":2838,"sp":25.5},{"date":"2025-09-08T16:00:00.000Z","stockId":2838,"sp":25.65},{"date":"2025-09-07T16:00:00.000Z","stockId":2838,"sp":26.25},{"date":"2025-09-04T16:00:00.000Z","stockId":2838,"sp":26.25},{"date":"2025-09-03T16:00:00.000Z","stockId":2838,"sp":24.88},{"date":"2025-09-02T16:00:00.000Z","stockId":2838,"sp":26.13},{"date":"2025-09-01T16:00:00.000Z","stockId":2838,"sp":25.8},{"date":"2025-08-31T16:00:00.000Z","stockId":2838,"sp":26.64},{"date":"2025-08-28T16:00:00.000Z","stockId":2838,"sp":26.8},{"date":"2025-08-27T16:00:00.000Z","stockId":2838,"sp":27.16},{"date":"2025-08-26T16:00:00.000Z","stockId":2838,"sp":27},{"date":"2025-08-25T16:00:00.000Z","stockId":2838,"sp":27.89},{"date":"2025-08-24T16:00:00.000Z","stockId":2838,"sp":28.2},{"date":"2025-08-21T16:00:00.000Z","stockId":2838,"sp":28.62},{"date":"2025-08-20T16:00:00.000Z","stockId":2838,"sp":26.02},{"date":"2025-08-19T16:00:00.000Z","stockId":2838,"sp":23.65},{"date":"2025-08-18T16:00:00.000Z","stockId":2838,"sp":23.71},{"date":"2025-08-17T16:00:00.000Z","stockId":2838,"sp":24.6},{"date":"2025-08-14T16:00:00.000Z","stockId":2838,"sp":24.82},{"date":"2025-08-13T16:00:00.000Z","stockId":2838,"sp":23.91},{"date":"2025-08-12T16:00:00.000Z","stockId":2838,"sp":24.26},{"date":"2025-08-11T16:00:00.000Z","stockId":2838,"sp":23.8},{"date":"2025-08-10T16:00:00.000Z","stockId":2838,"sp":24.57},{"date":"2025-08-07T16:00:00.000Z","stockId":2838,"sp":23.87},{"date":"2025-08-06T16:00:00.000Z","stockId":2838,"sp":23.6},{"date":"2025-08-05T16:00:00.000Z","stockId":2838,"sp":24},{"date":"2025-08-04T16:00:00.000Z","stockId":2838,"sp":23.83},{"date":"2025-08-03T16:00:00.000Z","stockId":2838,"sp":23.87},{"date":"2025-07-31T16:00:00.000Z","stockId":2838,"sp":22.97},{"date":"2025-07-30T16:00:00.000Z","stockId":2838,"sp":24.59},{"date":"2025-07-29T16:00:00.000Z","stockId":2838,"sp":24.08},{"date":"2025-07-28T16:00:00.000Z","stockId":2838,"sp":23.94},{"date":"2025-07-27T16:00:00.000Z","stockId":2838,"sp":23.67},{"date":"2025-07-24T16:00:00.000Z","stockId":2838,"sp":23.25},{"date":"2025-07-23T16:00:00.000Z","stockId":2838,"sp":22.97},{"date":"2025-07-22T16:00:00.000Z","stockId":2838,"sp":22.53},{"date":"2025-07-21T16:00:00.000Z","stockId":2838,"sp":22.96},{"date":"2025-07-20T16:00:00.000Z","stockId":2838,"sp":22.94},{"date":"2025-07-17T16:00:00.000Z","stockId":2838,"sp":22.41},{"date":"2025-07-16T16:00:00.000Z","stockId":2838,"sp":21.33},{"date":"2025-07-15T16:00:00.000Z","stockId":2838,"sp":19.39},{"date":"2025-07-14T16:00:00.000Z","stockId":2838,"sp":19.08},{"date":"2025-07-13T16:00:00.000Z","stockId":2838,"sp":19.22},{"date":"2025-07-10T16:00:00.000Z","stockId":2838,"sp":18.73},{"date":"2025-07-09T16:00:00.000Z","stockId":2838,"sp":18.42},{"date":"2025-07-08T16:00:00.000Z","stockId":2838,"sp":18.33},{"date":"2025-07-07T16:00:00.000Z","stockId":2838,"sp":18.43},{"date":"2025-07-06T16:00:00.000Z","stockId":2838,"sp":18.67},{"date":"2025-07-03T16:00:00.000Z","stockId":2838,"sp":17.88},{"date":"2025-07-02T16:00:00.000Z","stockId":2838,"sp":18.24},{"date":"2025-07-01T16:00:00.000Z","stockId":2838,"sp":18.27},{"date":"2025-06-30T16:00:00.000Z","stockId":2838,"sp":18.53},{"date":"2025-06-29T16:00:00.000Z","stockId":2838,"sp":17.91},{"date":"2025-06-26T16:00:00.000Z","stockId":2838,"sp":17.79},{"date":"2025-06-25T16:00:00.000Z","stockId":2838,"sp":17.63},{"date":"2025-06-24T16:00:00.000Z","stockId":2838,"sp":17.68},{"date":"2025-06-23T16:00:00.000Z","stockId":2838,"sp":17.6},{"date":"2025-06-22T16:00:00.000Z","stockId":2838,"sp":17.19},{"date":"2025-06-19T16:00:00.000Z","stockId":2838,"sp":17.05},{"date":"2025-06-18T16:00:00.000Z","stockId":2838,"sp":17.17},{"date":"2025-06-17T16:00:00.000Z","stockId":2838,"sp":18.01},{"date":"2025-06-16T16:00:00.000Z","stockId":2838,"sp":18.02},{"date":"2025-06-15T16:00:00.000Z","stockId":2838,"sp":18.08},{"date":"2025-06-12T16:00:00.000Z","stockId":2838,"sp":17.98},{"date":"2025-06-11T16:00:00.000Z","stockId":2838,"sp":18.92},{"date":"2025-06-10T16:00:00.000Z","stockId":2838,"sp":18.98},{"date":"2025-06-09T16:00:00.000Z","stockId":2838,"sp":19.35},{"date":"2025-06-08T16:00:00.000Z","stockId":2838,"sp":18.47},{"date":"2025-06-05T16:00:00.000Z","stockId":2838,"sp":18.33},{"date":"2025-06-04T16:00:00.000Z","stockId":2838,"sp":18.23},{"date":"2025-06-03T16:00:00.000Z","stockId":2838,"sp":18.23},{"date":"2025-06-02T16:00:00.000Z","stockId":2838,"sp":18.41},{"date":"2025-05-29T16:00:00.000Z","stockId":2838,"sp":18.1},{"date":"2025-05-28T16:00:00.000Z","stockId":2838,"sp":18.08},{"date":"2025-05-27T16:00:00.000Z","stockId":2838,"sp":18.04},{"date":"2025-05-26T16:00:00.000Z","stockId":2838,"sp":18.38},{"date":"2025-05-25T16:00:00.000Z","stockId":2838,"sp":18.53},{"date":"2025-05-22T16:00:00.000Z","stockId":2838,"sp":18.71},{"date":"2025-05-21T16:00:00.000Z","stockId":2838,"sp":18.86},{"date":"2025-05-20T16:00:00.000Z","stockId":2838,"sp":18.56},{"date":"2025-05-19T16:00:00.000Z","stockId":2838,"sp":18.94},{"date":"2025-05-18T16:00:00.000Z","stockId":2838,"sp":18.29},{"date":"2025-05-15T16:00:00.000Z","stockId":2838,"sp":18.38},{"date":"2025-05-14T16:00:00.000Z","stockId":2838,"sp":17.39},{"date":"2025-05-13T16:00:00.000Z","stockId":2838,"sp":17.59},{"date":"2025-05-12T16:00:00.000Z","stockId":2838,"sp":17.45},{"date":"2025-05-11T16:00:00.000Z","stockId":2838,"sp":17.52},{"date":"2025-05-08T16:00:00.000Z","stockId":2838,"sp":17.2},{"date":"2025-05-07T16:00:00.000Z","stockId":2838,"sp":16.28},{"date":"2025-05-06T16:00:00.000Z","stockId":2838,"sp":16.06},{"date":"2025-05-05T16:00:00.000Z","stockId":2838,"sp":15.95},{"date":"2025-04-29T16:00:00.000Z","stockId":2838,"sp":15.61},{"date":"2025-04-28T16:00:00.000Z","stockId":2838,"sp":15.52},{"date":"2025-04-27T16:00:00.000Z","stockId":2838,"sp":15.22},{"date":"2025-04-24T16:00:00.000Z","stockId":2838,"sp":15.37},{"date":"2025-04-23T16:00:00.000Z","stockId":2838,"sp":15.84},{"date":"2025-04-22T16:00:00.000Z","stockId":2838,"sp":15.98},{"date":"2025-04-21T16:00:00.000Z","stockId":2838,"sp":16},{"date":"2025-04-20T16:00:00.000Z","stockId":2838,"sp":16.09},{"date":"2025-04-17T16:00:00.000Z","stockId":2838,"sp":15.86},{"date":"2025-04-16T16:00:00.000Z","stockId":2838,"sp":16.33},{"date":"2025-04-15T16:00:00.000Z","stockId":2838,"sp":15.93},{"date":"2025-04-14T16:00:00.000Z","stockId":2838,"sp":16.46},{"date":"2025-04-13T16:00:00.000Z","stockId":2838,"sp":16.82},{"date":"2025-04-10T16:00:00.000Z","stockId":2838,"sp":16.12},{"date":"2025-04-09T16:00:00.000Z","stockId":2838,"sp":14.65},{"date":"2025-04-08T16:00:00.000Z","stockId":2838,"sp":14.47},{"date":"2025-04-07T16:00:00.000Z","stockId":2838,"sp":13.45},{"date":"2025-04-06T16:00:00.000Z","stockId":2838,"sp":14.07},{"date":"2025-04-02T16:00:00.000Z","stockId":2838,"sp":15.63},{"date":"2025-04-01T16:00:00.000Z","stockId":2838,"sp":16.94},{"date":"2025-03-31T16:00:00.000Z","stockId":2838,"sp":17.81},{"date":"2025-03-30T16:00:00.000Z","stockId":2838,"sp":16.89},{"date":"2025-03-27T16:00:00.000Z","stockId":2838,"sp":17.05},{"date":"2025-03-26T16:00:00.000Z","stockId":2838,"sp":17.53},{"date":"2025-03-25T16:00:00.000Z","stockId":2838,"sp":15.94},{"date":"2025-03-24T16:00:00.000Z","stockId":2838,"sp":16.28},{"date":"2025-03-23T16:00:00.000Z","stockId":2838,"sp":15.44},{"date":"2025-03-20T16:00:00.000Z","stockId":2838,"sp":15.88},{"date":"2025-03-19T16:00:00.000Z","stockId":2838,"sp":16.89},{"date":"2025-03-18T16:00:00.000Z","stockId":2838,"sp":16.56},{"date":"2025-03-17T16:00:00.000Z","stockId":2838,"sp":15.05},{"date":"2025-03-16T16:00:00.000Z","stockId":2838,"sp":15.18},{"date":"2025-03-13T16:00:00.000Z","stockId":2838,"sp":15.25},{"date":"2025-03-12T16:00:00.000Z","stockId":2838,"sp":13.86},{"date":"2025-03-11T16:00:00.000Z","stockId":2838,"sp":14},{"date":"2025-03-10T16:00:00.000Z","stockId":2838,"sp":14.06},{"date":"2025-03-09T16:00:00.000Z","stockId":2838,"sp":14.39},{"date":"2025-03-06T16:00:00.000Z","stockId":2838,"sp":14.35},{"date":"2025-03-05T16:00:00.000Z","stockId":2838,"sp":13.92},{"date":"2025-03-04T16:00:00.000Z","stockId":2838,"sp":13.8},{"date":"2025-03-03T16:00:00.000Z","stockId":2838,"sp":14.07},{"date":"2025-03-02T16:00:00.000Z","stockId":2838,"sp":14.06},{"date":"2025-02-27T16:00:00.000Z","stockId":2838,"sp":14.5},{"date":"2025-02-26T16:00:00.000Z","stockId":2838,"sp":13.7},{"date":"2025-02-25T16:00:00.000Z","stockId":2838,"sp":14.08},{"date":"2025-02-24T16:00:00.000Z","stockId":2838,"sp":14.08},{"date":"2025-02-23T16:00:00.000Z","stockId":2838,"sp":13.42},{"date":"2025-02-20T16:00:00.000Z","stockId":2838,"sp":14.36},{"date":"2025-02-19T16:00:00.000Z","stockId":2838,"sp":13.05},{"date":"2025-02-18T16:00:00.000Z","stockId":2838,"sp":11.86},{"date":"2025-02-17T16:00:00.000Z","stockId":2838,"sp":11.61},{"date":"2025-02-16T16:00:00.000Z","stockId":2838,"sp":12.01},{"date":"2025-02-13T16:00:00.000Z","stockId":2838,"sp":12},{"date":"2025-02-12T16:00:00.000Z","stockId":2838,"sp":12.08},{"date":"2025-02-11T16:00:00.000Z","stockId":2838,"sp":12.2},{"date":"2025-02-10T16:00:00.000Z","stockId":2838,"sp":12.09},{"date":"2025-02-09T16:00:00.000Z","stockId":2838,"sp":12.13},{"date":"2025-02-06T16:00:00.000Z","stockId":2838,"sp":12.23},{"date":"2025-02-05T16:00:00.000Z","stockId":2838,"sp":11.77},{"date":"2025-02-04T16:00:00.000Z","stockId":2838,"sp":11.6},{"date":"2025-01-26T16:00:00.000Z","stockId":2838,"sp":11.76},{"date":"2025-01-23T16:00:00.000Z","stockId":2838,"sp":11.71},{"date":"2025-01-22T16:00:00.000Z","stockId":2838,"sp":11.5},{"date":"2025-01-21T16:00:00.000Z","stockId":2838,"sp":11.39},{"date":"2025-01-20T16:00:00.000Z","stockId":2838,"sp":11.56},{"date":"2025-01-19T16:00:00.000Z","stockId":2838,"sp":11.65},{"date":"2025-01-16T16:00:00.000Z","stockId":2838,"sp":11.34},{"date":"2025-01-15T16:00:00.000Z","stockId":2838,"sp":11.26},{"date":"2025-01-14T16:00:00.000Z","stockId":2838,"sp":11.31},{"date":"2025-01-13T16:00:00.000Z","stockId":2838,"sp":11.37},{"date":"2025-01-12T16:00:00.000Z","stockId":2838,"sp":11.03},{"date":"2025-01-09T16:00:00.000Z","stockId":2838,"sp":10.98},{"date":"2025-01-08T16:00:00.000Z","stockId":2838,"sp":11.44},{"date":"2025-01-07T16:00:00.000Z","stockId":2838,"sp":11.28},{"date":"2025-01-06T16:00:00.000Z","stockId":2838,"sp":11.41},{"date":"2025-01-05T16:00:00.000Z","stockId":2838,"sp":11.14},{"date":"2025-01-02T16:00:00.000Z","stockId":2838,"sp":11.06},{"date":"2025-01-01T16:00:00.000Z","stockId":2838,"sp":11.57},{"date":"2024-12-30T16:00:00.000Z","stockId":2838,"sp":11.81},{"date":"2024-12-29T16:00:00.000Z","stockId":2838,"sp":12},{"date":"2024-12-26T16:00:00.000Z","stockId":2838,"sp":12.2},{"date":"2024-12-25T16:00:00.000Z","stockId":2838,"sp":11.73},{"date":"2024-12-24T16:00:00.000Z","stockId":2838,"sp":11.6},{"date":"2024-12-23T16:00:00.000Z","stockId":2838,"sp":11.94},{"date":"2024-12-22T16:00:00.000Z","stockId":2838,"sp":11.91},{"date":"2024-12-19T16:00:00.000Z","stockId":2838,"sp":12.32},{"date":"2024-12-18T16:00:00.000Z","stockId":2838,"sp":12.27},{"date":"2024-12-17T16:00:00.000Z","stockId":2838,"sp":12.39},{"date":"2024-12-16T16:00:00.000Z","stockId":2838,"sp":12.61},{"date":"2024-12-15T16:00:00.000Z","stockId":2838,"sp":12.8},{"date":"2024-12-12T16:00:00.000Z","stockId":2838,"sp":12.88},{"date":"2024-12-11T16:00:00.000Z","stockId":2838,"sp":13.25},{"date":"2024-12-10T16:00:00.000Z","stockId":2838,"sp":13.09},{"date":"2024-12-09T16:00:00.000Z","stockId":2838,"sp":12.99},{"date":"2024-12-08T16:00:00.000Z","stockId":2838,"sp":13.08},{"date":"2024-12-05T16:00:00.000Z","stockId":2838,"sp":12.92},{"date":"2024-12-04T16:00:00.000Z","stockId":2838,"sp":12.88},{"date":"2024-12-03T16:00:00.000Z","stockId":2838,"sp":12.67},{"date":"2024-12-02T16:00:00.000Z","stockId":2838,"sp":13.11},{"date":"2024-12-01T16:00:00.000Z","stockId":2838,"sp":13.05},{"date":"2024-11-28T16:00:00.000Z","stockId":2838,"sp":12.43},{"date":"2024-11-27T16:00:00.000Z","stockId":2838,"sp":12.68},{"date":"2024-11-26T16:00:00.000Z","stockId":2838,"sp":12.8},{"date":"2024-11-25T16:00:00.000Z","stockId":2838,"sp":12.95},{"date":"2024-11-24T16:00:00.000Z","stockId":2838,"sp":13.44},{"date":"2024-11-21T16:00:00.000Z","stockId":2838,"sp":12.91},{"date":"2024-11-20T16:00:00.000Z","stockId":2838,"sp":13.28},{"date":"2024-11-19T16:00:00.000Z","stockId":2838,"sp":13.55},{"date":"2024-11-18T16:00:00.000Z","stockId":2838,"sp":13.07},{"date":"2024-11-17T16:00:00.000Z","stockId":2838,"sp":13.07},{"date":"2024-11-14T16:00:00.000Z","stockId":2838,"sp":12.88},{"date":"2024-11-13T16:00:00.000Z","stockId":2838,"sp":13.29},{"date":"2024-11-12T16:00:00.000Z","stockId":2838,"sp":14.62},{"date":"2024-11-11T16:00:00.000Z","stockId":2838,"sp":14.63},{"date":"2024-10-27T16:00:00.000Z","stockId":2838,"sp":13.3},{"date":"2024-10-24T16:00:00.000Z","stockId":2838,"sp":12.09},{"date":"2024-10-23T16:00:00.000Z","stockId":2838,"sp":11.62},{"date":"2024-10-22T16:00:00.000Z","stockId":2838,"sp":11.77},{"date":"2024-10-21T16:00:00.000Z","stockId":2838,"sp":11.75},{"date":"2024-10-20T16:00:00.000Z","stockId":2838,"sp":11.49},{"date":"2024-10-17T16:00:00.000Z","stockId":2838,"sp":10.82},{"date":"2024-10-16T16:00:00.000Z","stockId":2838,"sp":10.1},{"date":"2024-10-15T16:00:00.000Z","stockId":2838,"sp":10.22},{"date":"2024-10-14T16:00:00.000Z","stockId":2838,"sp":10.27},{"date":"2024-10-13T16:00:00.000Z","stockId":2838,"sp":10.37},{"date":"2024-10-10T16:00:00.000Z","stockId":2838,"sp":10.03},{"date":"2024-10-09T16:00:00.000Z","stockId":2838,"sp":10.53},{"date":"2024-10-08T16:00:00.000Z","stockId":2838,"sp":10.38},{"date":"2024-10-07T16:00:00.000Z","stockId":2838,"sp":11.3},{"date":"2024-09-29T16:00:00.000Z","stockId":2838,"sp":10.99},{"date":"2024-09-26T16:00:00.000Z","stockId":2838,"sp":9.99},{"date":"2024-09-25T16:00:00.000Z","stockId":2838,"sp":9.36},{"date":"2024-09-24T16:00:00.000Z","stockId":2838,"sp":9.08},{"date":"2024-09-23T16:00:00.000Z","stockId":2838,"sp":8.9},{"date":"2024-09-22T16:00:00.000Z","stockId":2838,"sp":8.55},{"date":"2024-09-19T16:00:00.000Z","stockId":2838,"sp":8.66},{"date":"2024-09-18T16:00:00.000Z","stockId":2838,"sp":8.73},{"date":"2024-09-17T16:00:00.000Z","stockId":2838,"sp":8.59},{"date":"2024-09-12T16:00:00.000Z","stockId":2838,"sp":8.67},{"date":"2024-09-11T16:00:00.000Z","stockId":2838,"sp":8.74},{"date":"2024-09-10T16:00:00.000Z","stockId":2838,"sp":8.86},{"date":"2024-09-09T16:00:00.000Z","stockId":2838,"sp":8.69},{"date":"2024-09-08T16:00:00.000Z","stockId":2838,"sp":8.64},{"date":"2024-09-05T16:00:00.000Z","stockId":2838,"sp":8.82},{"date":"2024-09-04T16:00:00.000Z","stockId":2838,"sp":8.82},{"date":"2024-09-03T16:00:00.000Z","stockId":2838,"sp":8.74},{"date":"2024-09-02T16:00:00.000Z","stockId":2838,"sp":8.67},{"date":"2024-09-01T16:00:00.000Z","stockId":2838,"sp":8.37},{"date":"2024-08-29T16:00:00.000Z","stockId":2838,"sp":8.51},{"date":"2024-08-28T16:00:00.000Z","stockId":2838,"sp":8.43},{"date":"2024-08-27T16:00:00.000Z","stockId":2838,"sp":8.35},{"date":"2024-08-26T16:00:00.000Z","stockId":2838,"sp":8.16},{"date":"2024-08-25T16:00:00.000Z","stockId":2838,"sp":8.33},{"date":"2024-08-22T16:00:00.000Z","stockId":2838,"sp":8.12},{"date":"2024-08-21T16:00:00.000Z","stockId":2838,"sp":8.18},{"date":"2024-08-20T16:00:00.000Z","stockId":2838,"sp":8.35},{"date":"2024-08-19T16:00:00.000Z","stockId":2838,"sp":8.35},{"date":"2024-08-18T16:00:00.000Z","stockId":2838,"sp":8.5},{"date":"2024-08-15T16:00:00.000Z","stockId":2838,"sp":8.5},{"date":"2024-08-14T16:00:00.000Z","stockId":2838,"sp":8.67},{"date":"2024-08-13T16:00:00.000Z","stockId":2838,"sp":8.73},{"date":"2024-08-12T16:00:00.000Z","stockId":2838,"sp":8.85},{"date":"2024-08-11T16:00:00.000Z","stockId":2838,"sp":8.69},{"date":"2024-08-08T16:00:00.000Z","stockId":2838,"sp":8.65},{"date":"2024-08-07T16:00:00.000Z","stockId":2838,"sp":8.78},{"date":"2024-08-06T16:00:00.000Z","stockId":2838,"sp":8.7},{"date":"2024-08-05T16:00:00.000Z","stockId":2838,"sp":8.75},{"date":"2024-08-04T16:00:00.000Z","stockId":2838,"sp":8.5},{"date":"2024-08-01T16:00:00.000Z","stockId":2838,"sp":8.73},{"date":"2024-07-31T16:00:00.000Z","stockId":2838,"sp":8.85},{"date":"2024-07-30T16:00:00.000Z","stockId":2838,"sp":8.9},{"date":"2024-07-29T16:00:00.000Z","stockId":2838,"sp":8.55},{"date":"2024-07-28T16:00:00.000Z","stockId":2838,"sp":8.51},{"date":"2024-07-25T16:00:00.000Z","stockId":2838,"sp":8.57},{"date":"2024-07-24T16:00:00.000Z","stockId":2838,"sp":8.36},{"date":"2024-07-23T16:00:00.000Z","stockId":2838,"sp":8.19},{"date":"2024-07-22T16:00:00.000Z","stockId":2838,"sp":8.45},{"date":"2024-07-21T16:00:00.000Z","stockId":2838,"sp":8.73},{"date":"2024-07-18T16:00:00.000Z","stockId":2838,"sp":8.74},{"date":"2024-07-17T16:00:00.000Z","stockId":2838,"sp":8.67},{"date":"2024-07-16T16:00:00.000Z","stockId":2838,"sp":8.72},{"date":"2024-07-15T16:00:00.000Z","stockId":2838,"sp":8.83},{"date":"2024-07-14T16:00:00.000Z","stockId":2838,"sp":8.9},{"date":"2024-07-11T16:00:00.000Z","stockId":2838,"sp":9.09},{"date":"2024-07-10T16:00:00.000Z","stockId":2838,"sp":9.15},{"date":"2024-07-09T16:00:00.000Z","stockId":2838,"sp":8.78},{"date":"2024-07-08T16:00:00.000Z","stockId":2838,"sp":8.77},{"date":"2024-07-07T16:00:00.000Z","stockId":2838,"sp":8.68},{"date":"2024-07-04T16:00:00.000Z","stockId":2838,"sp":8.95},{"date":"2024-07-03T16:00:00.000Z","stockId":2838,"sp":8.96},{"date":"2024-07-02T16:00:00.000Z","stockId":2838,"sp":9.17},{"date":"2024-07-01T16:00:00.000Z","stockId":2838,"sp":9.2},{"date":"2024-06-30T16:00:00.000Z","stockId":2838,"sp":9.3},{"date":"2024-06-27T16:00:00.000Z","stockId":2838,"sp":9.06},{"date":"2024-06-26T16:00:00.000Z","stockId":2838,"sp":9.12},{"sp":9.36,"stockId":2838,"date":"2024-06-25T16:00:00.000Z"},{"sp":9.05,"stockId":2838,"date":"2024-06-24T16:00:00.000Z"},{"sp":9.13,"stockId":2838,"date":"2024-06-23T16:00:00.000Z"},{"sp":9.59,"stockId":2838,"date":"2024-06-20T16:00:00.000Z"},{"sp":9.63,"stockId":2838,"date":"2024-06-19T16:00:00.000Z"},{"sp":9.87,"stockId":2838,"date":"2024-06-18T16:00:00.000Z"},{"sp":10.04,"stockId":2838,"date":"2024-06-17T16:00:00.000Z"},{"sp":10.1,"stockId":2838,"date":"2024-06-16T16:00:00.000Z"},{"sp":10.26,"stockId":2838,"date":"2024-06-13T16:00:00.000Z"},{"sp":10.42,"stockId":2838,"date":"2024-06-12T16:00:00.000Z"},{"sp":10.64,"stockId":2838,"date":"2024-06-11T16:00:00.000Z"},{"sp":10.54,"stockId":2838,"date":"2024-06-10T16:00:00.000Z"},{"sp":10.47,"stockId":2838,"date":"2024-06-06T16:00:00.000Z"},{"sp":10.17,"stockId":2838,"date":"2024-06-05T16:00:00.000Z"},{"sp":10.58,"stockId":2838,"date":"2024-06-04T16:00:00.000Z"},{"sp":10.84,"stockId":2838,"date":"2024-06-03T16:00:00.000Z"},{"sp":10.81,"stockId":2838,"date":"2024-06-02T16:00:00.000Z"},{"sp":11.33,"stockId":2838,"date":"2024-05-30T16:00:00.000Z"},{"sp":11.24,"stockId":2838,"date":"2024-05-29T16:00:00.000Z"},{"sp":11.28,"stockId":2838,"date":"2024-05-28T16:00:00.000Z"},{"sp":11.18,"stockId":2838,"date":"2024-05-27T16:00:00.000Z"},{"sp":11.47,"stockId":2838,"date":"2024-05-26T16:00:00.000Z"},{"sp":11.33,"stockId":2838,"date":"2024-05-23T16:00:00.000Z"},{"sp":11.49,"stockId":2838,"date":"2024-05-22T16:00:00.000Z"},{"sp":11.8,"stockId":2838,"date":"2024-05-21T16:00:00.000Z"},{"sp":11.8,"stockId":2838,"date":"2024-05-20T16:00:00.000Z"},{"sp":12.08,"stockId":2838,"date":"2024-05-19T16:00:00.000Z"},{"sp":11.97,"stockId":2838,"date":"2024-05-16T16:00:00.000Z"},{"sp":11.77,"stockId":2838,"date":"2024-05-15T16:00:00.000Z"},{"sp":11.67,"stockId":2838,"date":"2024-05-14T16:00:00.000Z"},{"sp":11.9,"stockId":2838,"date":"2024-05-13T16:00:00.000Z"},{"sp":11.66,"stockId":2838,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2838,"sp":11.92},{"date":"2024-05-08T16:00:00.000Z","stockId":2838,"sp":12.18},{"date":"2024-05-07T16:00:00.000Z","stockId":2838,"sp":12.17},{"date":"2024-05-06T16:00:00.000Z","stockId":2838,"sp":12.58},{"date":"2024-05-05T16:00:00.000Z","stockId":2838,"sp":11.44},{"date":"2024-04-29T16:00:00.000Z","stockId":2838,"sp":11.1},{"date":"2024-04-28T16:00:00.000Z","stockId":2838,"sp":11.08},{"date":"2024-04-25T16:00:00.000Z","stockId":2838,"sp":10.9},{"date":"2024-04-24T16:00:00.000Z","stockId":2838,"sp":10.98},{"date":"2024-04-23T16:00:00.000Z","stockId":2838,"sp":10.83},{"date":"2024-04-22T16:00:00.000Z","stockId":2838,"sp":10.57},{"date":"2024-04-21T16:00:00.000Z","stockId":2838,"sp":10.57},{"date":"2024-04-18T16:00:00.000Z","stockId":2838,"sp":10.51},{"date":"2024-04-17T16:00:00.000Z","stockId":2838,"sp":10.58},{"date":"2024-04-16T16:00:00.000Z","stockId":2838,"sp":10.86},{"date":"2024-04-15T16:00:00.000Z","stockId":2838,"sp":10.06},{"date":"2024-04-14T16:00:00.000Z","stockId":2838,"sp":10.9},{"date":"2024-04-11T16:00:00.000Z","stockId":2838,"sp":11.4},{"date":"2024-04-10T16:00:00.000Z","stockId":2838,"sp":11.33},{"date":"2024-04-09T16:00:00.000Z","stockId":2838,"sp":11.33},{"date":"2024-04-08T16:00:00.000Z","stockId":2838,"sp":11.45},{"date":"2024-04-07T16:00:00.000Z","stockId":2838,"sp":11.04},{"date":"2024-04-02T16:00:00.000Z","stockId":2838,"sp":11.35},{"date":"2024-04-01T16:00:00.000Z","stockId":2838,"sp":11.46},{"date":"2024-03-31T16:00:00.000Z","stockId":2838,"sp":11.15},{"date":"2024-03-28T16:00:00.000Z","stockId":2838,"sp":10.95},{"date":"2024-03-27T16:00:00.000Z","stockId":2838,"sp":10.44},{"date":"2024-03-26T16:00:00.000Z","stockId":2838,"sp":10.38},{"date":"2024-03-25T16:00:00.000Z","stockId":2838,"sp":10.71},{"date":"2024-03-24T16:00:00.000Z","stockId":2838,"sp":10.62},{"date":"2024-03-21T16:00:00.000Z","stockId":2838,"sp":11},{"date":"2024-03-20T16:00:00.000Z","stockId":2838,"sp":11.23},{"date":"2024-03-19T16:00:00.000Z","stockId":2838,"sp":11.23},{"date":"2024-03-18T16:00:00.000Z","stockId":2838,"sp":11.11},{"date":"2024-03-17T16:00:00.000Z","stockId":2838,"sp":11.1},{"date":"2024-03-14T16:00:00.000Z","stockId":2838,"sp":10.85},{"date":"2024-03-13T16:00:00.000Z","stockId":2838,"sp":10.68},{"date":"2024-03-12T16:00:00.000Z","stockId":2838,"sp":10.67},{"date":"2024-03-11T16:00:00.000Z","stockId":2838,"sp":10.53},{"date":"2024-03-10T16:00:00.000Z","stockId":2838,"sp":10.36},{"date":"2024-03-07T16:00:00.000Z","stockId":2838,"sp":10.13},{"date":"2024-03-06T16:00:00.000Z","stockId":2838,"sp":10.1},{"date":"2024-03-05T16:00:00.000Z","stockId":2838,"sp":10.22},{"date":"2024-03-04T16:00:00.000Z","stockId":2838,"sp":10.25},{"date":"2024-03-03T16:00:00.000Z","stockId":2838,"sp":10.48},{"date":"2024-02-29T16:00:00.000Z","stockId":2838,"sp":10.55},{"date":"2024-02-28T16:00:00.000Z","stockId":2838,"sp":10.39},{"date":"2024-02-27T16:00:00.000Z","stockId":2838,"sp":10.07},{"date":"2024-02-26T16:00:00.000Z","stockId":2838,"sp":10.69},{"date":"2024-02-25T16:00:00.000Z","stockId":2838,"sp":10.3},{"date":"2024-02-22T16:00:00.000Z","stockId":2838,"sp":10.24},{"date":"2024-02-21T16:00:00.000Z","stockId":2838,"sp":10.06},{"date":"2024-02-20T16:00:00.000Z","stockId":2838,"sp":9.91},{"date":"2024-02-19T16:00:00.000Z","stockId":2838,"sp":9.88},{"date":"2024-02-18T16:00:00.000Z","stockId":2838,"sp":10.05},{"date":"2024-02-07T16:00:00.000Z","stockId":2838,"sp":9.93},{"date":"2024-02-06T16:00:00.000Z","stockId":2838,"sp":9.03},{"date":"2024-02-05T16:00:00.000Z","stockId":2838,"sp":8.66},{"date":"2024-02-04T16:00:00.000Z","stockId":2838,"sp":8.6},{"date":"2024-02-01T16:00:00.000Z","stockId":2838,"sp":9.5},{"date":"2024-01-31T16:00:00.000Z","stockId":2838,"sp":9.71},{"date":"2024-01-30T16:00:00.000Z","stockId":2838,"sp":9.8},{"date":"2024-01-29T16:00:00.000Z","stockId":2838,"sp":10.49},{"date":"2024-01-28T16:00:00.000Z","stockId":2838,"sp":10.89},{"date":"2024-01-25T16:00:00.000Z","stockId":2838,"sp":11.21},{"date":"2024-01-24T16:00:00.000Z","stockId":2838,"sp":11.21},{"date":"2024-01-23T16:00:00.000Z","stockId":2838,"sp":10.64},{"date":"2024-01-22T16:00:00.000Z","stockId":2838,"sp":10.58},{"date":"2024-01-21T16:00:00.000Z","stockId":2838,"sp":10.54},{"date":"2024-01-18T16:00:00.000Z","stockId":2838,"sp":11.33},{"date":"2024-01-17T16:00:00.000Z","stockId":2838,"sp":11.35},{"date":"2024-01-16T16:00:00.000Z","stockId":2838,"sp":11.55},{"date":"2024-01-15T16:00:00.000Z","stockId":2838,"sp":12},{"date":"2024-01-14T16:00:00.000Z","stockId":2838,"sp":12.07},{"date":"2024-01-11T16:00:00.000Z","stockId":2838,"sp":12.18},{"date":"2024-01-10T16:00:00.000Z","stockId":2838,"sp":12.28},{"date":"2024-01-09T16:00:00.000Z","stockId":2838,"sp":12.23},{"date":"2024-01-08T16:00:00.000Z","stockId":2838,"sp":12.28},{"date":"2024-01-07T16:00:00.000Z","stockId":2838,"sp":12.31},{"date":"2024-01-04T16:00:00.000Z","stockId":2838,"sp":12.64},{"date":"2024-01-03T16:00:00.000Z","stockId":2838,"sp":12.84},{"date":"2024-01-02T16:00:00.000Z","stockId":2838,"sp":12.88},{"date":"2024-01-01T16:00:00.000Z","stockId":2838,"sp":12.92},{"date":"2023-12-28T16:00:00.000Z","stockId":2838,"sp":12.81},{"date":"2023-12-27T16:00:00.000Z","stockId":2838,"sp":12.61},{"date":"2023-12-26T16:00:00.000Z","stockId":2838,"sp":12.21},{"date":"2023-12-25T16:00:00.000Z","stockId":2838,"sp":12.23},{"date":"2023-12-24T16:00:00.000Z","stockId":2838,"sp":12.38},{"date":"2023-12-21T16:00:00.000Z","stockId":2838,"sp":12.5},{"date":"2023-12-20T16:00:00.000Z","stockId":2838,"sp":12.62},{"date":"2023-12-19T16:00:00.000Z","stockId":2838,"sp":12.58},{"date":"2023-12-18T16:00:00.000Z","stockId":2838,"sp":12.55},{"date":"2023-12-17T16:00:00.000Z","stockId":2838,"sp":12.52},{"date":"2023-12-14T16:00:00.000Z","stockId":2838,"sp":12.7},{"date":"2023-12-13T16:00:00.000Z","stockId":2838,"sp":12.82},{"date":"2023-12-12T16:00:00.000Z","stockId":2838,"sp":12.84},{"date":"2023-12-11T16:00:00.000Z","stockId":2838,"sp":12.88},{"date":"2023-12-10T16:00:00.000Z","stockId":2838,"sp":13.01},{"date":"2023-12-07T16:00:00.000Z","stockId":2838,"sp":12.8},{"date":"2023-12-06T16:00:00.000Z","stockId":2838,"sp":12.98},{"date":"2023-12-05T16:00:00.000Z","stockId":2838,"sp":13.12},{"date":"2023-12-04T16:00:00.000Z","stockId":2838,"sp":12.95},{"date":"2023-12-03T16:00:00.000Z","stockId":2838,"sp":13.15},{"date":"2023-11-30T16:00:00.000Z","stockId":2838,"sp":13.18},{"date":"2023-11-29T16:00:00.000Z","stockId":2838,"sp":13.27},{"date":"2023-11-28T16:00:00.000Z","stockId":2838,"sp":13.37},{"date":"2023-11-27T16:00:00.000Z","stockId":2838,"sp":13.59},{"date":"2023-11-26T16:00:00.000Z","stockId":2838,"sp":13.43},{"date":"2023-11-23T16:00:00.000Z","stockId":2838,"sp":13.49},{"date":"2023-11-22T16:00:00.000Z","stockId":2838,"sp":13.61},{"date":"2023-11-21T16:00:00.000Z","stockId":2838,"sp":13.51},{"date":"2023-11-20T16:00:00.000Z","stockId":2838,"sp":13.64},{"date":"2023-11-19T16:00:00.000Z","stockId":2838,"sp":13.62},{"date":"2023-11-16T16:00:00.000Z","stockId":2838,"sp":13.61},{"date":"2023-11-15T16:00:00.000Z","stockId":2838,"sp":13.57},{"date":"2023-11-14T16:00:00.000Z","stockId":2838,"sp":13.76},{"date":"2023-11-13T16:00:00.000Z","stockId":2838,"sp":13.6},{"date":"2023-11-12T16:00:00.000Z","stockId":2838,"sp":13.59},{"date":"2023-11-09T16:00:00.000Z","stockId":2838,"sp":13.5},{"date":"2023-11-08T16:00:00.000Z","stockId":2838,"sp":13.46},{"date":"2023-11-07T16:00:00.000Z","stockId":2838,"sp":13.56},{"date":"2023-11-06T16:00:00.000Z","stockId":2838,"sp":13.58},{"date":"2023-11-05T16:00:00.000Z","stockId":2838,"sp":13.71},{"date":"2023-11-02T16:00:00.000Z","stockId":2838,"sp":13.67},{"date":"2023-11-01T16:00:00.000Z","stockId":2838,"sp":13.51},{"date":"2023-10-31T16:00:00.000Z","stockId":2838,"sp":13.59},{"date":"2023-10-30T16:00:00.000Z","stockId":2838,"sp":13.57},{"date":"2023-10-29T16:00:00.000Z","stockId":2838,"sp":13.51},{"date":"2023-10-26T16:00:00.000Z","stockId":2838,"sp":13.24},{"date":"2023-10-25T16:00:00.000Z","stockId":2838,"sp":12.65},{"date":"2023-10-24T16:00:00.000Z","stockId":2838,"sp":12.62},{"date":"2023-10-23T16:00:00.000Z","stockId":2838,"sp":12.33},{"date":"2023-10-22T16:00:00.000Z","stockId":2838,"sp":12.06},{"date":"2023-10-19T16:00:00.000Z","stockId":2838,"sp":12.4},{"date":"2023-10-18T16:00:00.000Z","stockId":2838,"sp":12.58},{"date":"2023-10-17T16:00:00.000Z","stockId":2838,"sp":12.89},{"date":"2023-10-16T16:00:00.000Z","stockId":2838,"sp":13.25},{"date":"2023-10-15T16:00:00.000Z","stockId":2838,"sp":13.28},{"date":"2023-10-12T16:00:00.000Z","stockId":2838,"sp":13.54},{"date":"2023-10-11T16:00:00.000Z","stockId":2838,"sp":13.55},{"date":"2023-10-10T16:00:00.000Z","stockId":2838,"sp":13.36},{"date":"2023-10-09T16:00:00.000Z","stockId":2838,"sp":13.27},{"date":"2023-10-08T16:00:00.000Z","stockId":2838,"sp":13.44},{"date":"2023-09-27T16:00:00.000Z","stockId":2838,"sp":13.55},{"date":"2023-09-26T16:00:00.000Z","stockId":2838,"sp":13.61},{"date":"2023-09-25T16:00:00.000Z","stockId":2838,"sp":13.46},{"date":"2023-09-24T16:00:00.000Z","stockId":2838,"sp":13.52},{"date":"2023-09-21T16:00:00.000Z","stockId":2838,"sp":13.81},{"date":"2023-09-20T16:00:00.000Z","stockId":2838,"sp":13.47},{"date":"2023-09-19T16:00:00.000Z","stockId":2838,"sp":13.65},{"date":"2023-09-18T16:00:00.000Z","stockId":2838,"sp":13.79},{"date":"2023-09-17T16:00:00.000Z","stockId":2838,"sp":13.91},{"date":"2023-09-14T16:00:00.000Z","stockId":2838,"sp":13.75},{"date":"2023-09-13T16:00:00.000Z","stockId":2838,"sp":13.83},{"date":"2023-09-12T16:00:00.000Z","stockId":2838,"sp":13.95},{"date":"2023-09-11T16:00:00.000Z","stockId":2838,"sp":14.16},{"date":"2023-09-10T16:00:00.000Z","stockId":2838,"sp":14.14},{"date":"2023-09-07T16:00:00.000Z","stockId":2838,"sp":13.92},{"date":"2023-09-06T16:00:00.000Z","stockId":2838,"sp":13.86},{"date":"2023-09-05T16:00:00.000Z","stockId":2838,"sp":14.08},{"date":"2023-09-04T16:00:00.000Z","stockId":2838,"sp":13.94},{"date":"2023-09-03T16:00:00.000Z","stockId":2838,"sp":13.83},{"date":"2023-08-31T16:00:00.000Z","stockId":2838,"sp":13.72},{"date":"2023-08-30T16:00:00.000Z","stockId":2838,"sp":13.59},{"date":"2023-08-29T16:00:00.000Z","stockId":2838,"sp":13.76},{"date":"2023-08-28T16:00:00.000Z","stockId":2838,"sp":13.64},{"date":"2023-08-27T16:00:00.000Z","stockId":2838,"sp":13.22},{"date":"2023-08-24T16:00:00.000Z","stockId":2838,"sp":13.01},{"date":"2023-08-23T16:00:00.000Z","stockId":2838,"sp":13.52},{"date":"2023-08-22T16:00:00.000Z","stockId":2838,"sp":13.54},{"date":"2023-08-21T16:00:00.000Z","stockId":2838,"sp":13.93},{"date":"2023-08-20T16:00:00.000Z","stockId":2838,"sp":14.22},{"date":"2023-08-17T16:00:00.000Z","stockId":2838,"sp":14.27},{"date":"2023-08-16T16:00:00.000Z","stockId":2838,"sp":14.49},{"date":"2023-08-15T16:00:00.000Z","stockId":2838,"sp":14.4},{"date":"2023-08-14T16:00:00.000Z","stockId":2838,"sp":14.37},{"date":"2023-08-13T16:00:00.000Z","stockId":2838,"sp":14.5},{"date":"2023-08-10T16:00:00.000Z","stockId":2838,"sp":14.62},{"date":"2023-08-09T16:00:00.000Z","stockId":2838,"sp":15.03},{"date":"2023-08-08T16:00:00.000Z","stockId":2838,"sp":15.08},{"date":"2023-08-07T16:00:00.000Z","stockId":2838,"sp":15.2},{"date":"2023-08-06T16:00:00.000Z","stockId":2838,"sp":15.18},{"date":"2023-08-03T16:00:00.000Z","stockId":2838,"sp":15.67},{"date":"2023-08-02T16:00:00.000Z","stockId":2838,"sp":15.85},{"date":"2023-08-01T16:00:00.000Z","stockId":2838,"sp":15.79},{"date":"2023-07-31T16:00:00.000Z","stockId":2838,"sp":15.94},{"date":"2023-07-30T16:00:00.000Z","stockId":2838,"sp":15.92},{"date":"2023-07-27T16:00:00.000Z","stockId":2838,"sp":15.66},{"date":"2023-07-26T16:00:00.000Z","stockId":2838,"sp":15.74},{"date":"2023-07-25T16:00:00.000Z","stockId":2838,"sp":15.95},{"date":"2023-07-24T16:00:00.000Z","stockId":2838,"sp":15.98},{"date":"2023-07-23T16:00:00.000Z","stockId":2838,"sp":15.96}],"dateFlag":"day"}