window.pageData = {"stock":{"_id":2855,"stockCode":"002855","exchange":"sz","market":"a","stockType":"company","followedNum":173,"ipoDate":"2017-03-20T16:00:00.000Z","areaCode":"cn","blackenedNum":6,"provinceCode":19,"fsTableType":"non_financial","tickerId":2855,"establishDate":"2007-09-24T16:00:00.000Z","memoNum":3,"listingStatus":"normally_listed","currency":"CNY","name":"捷荣技术","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"mutualMarkets":["ha"],"pinyin":"jrjs","actualControllerTypes":["natural_person"],"actualControllerName":"赵晓群","fsDatePrebooks":[],"province":{"shortName":"广东"},"earliestMutualMarketDate":"2023-12-17T16:00:00.000Z","industry":{"_id":2010000270502,"stockCode":"270502","name":"电子零部件制造","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":270502,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":58.564783305631764},"pb":{"mcw":5.0852320140825675},"ps_ttm":{"mcw":2.0139044965433697},"dyr":{"mcw":0.005382242846255744}},"staticDividendYieldRatio":0.005384352450629541},"industryGroup":{"cni":[{"_id":2000000000008,"stockCode":"C08","exchange":"sz","stockType":"industry","source":"cni","tickerId":8,"name":"信息技术"},{"_id":2000000000802,"stockCode":"C0802","exchange":"sz","stockType":"industry","source":"cni","tickerId":802,"name":"技术硬件与设备"},{"_id":2000000080202,"stockCode":"C080202","exchange":"sz","stockType":"industry","source":"cni","tickerId":80202,"name":"电子设备及服务"}],"sw":[{"_id":2010000270000,"stockCode":"270000","name":"电子","stockType":"industry","exchange":"sw","tickerId":270000,"source":"sw"},{"_id":2010000270500,"stockCode":"270500","name":"电子制造","stockType":"industry","exchange":"sw","tickerId":270500,"source":"sw"},{"_id":2010000270502,"stockCode":"270502","name":"电子零部件制造","stockType":"industry","exchange":"sw","tickerId":270502,"source":"sw"}],"sw_2021":[{"_id":2020000270000,"stockCode":"270000","name":"电子","stockType":"industry","exchange":"sw_2021","tickerId":270000,"source":"sw_2021"},{"_id":2020000270500,"stockCode":"270500","name":"消费电子","stockType":"industry","exchange":"sw_2021","tickerId":270500,"source":"sw_2021"},{"_id":2020000270504,"stockCode":"270504","name":"消费电子零部件及组装","stockType":"industry","exchange":"sw_2021","tickerId":270504,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0002},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00002},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00002}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.chitwing.com","companyName":"东莞捷荣技术股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2855,"type":"tr_dri","cagr_p_r_fs":-0.09495557603881477,"cagr_p_r_fys":-0.2936507936507933,"cagr_p_r_y1":-0.3331412103746394,"cagr_p_r_y3":0.06161968211651159,"cagr_p_r_y5":0.05125882036268914,"p_r_fs":-0.6002289923221311,"cagr_p_r_d30":-0.06315789473684175,"cagr_p_r_d60":-0.04301075268817134,"cagr_p_r_d90":-0.2945121951219509,"last_data_date":"2026-05-28T16:00:00.000Z","period_date":"2017-03-20T16:00:00.000Z","cagr_p_r_d14":-0.06315789473684175,"cagr_p_r_d7":-0.04930156121610496},"shnc":{"stockId":2855,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":32107,"shnc_d90":-0.1046819664816932,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":32107,"shnc_q1":-0.1046819664816932,"shnc_q2":-0.09258683548596784,"shnc_q3":-0.22379363697901558,"shnc_y1":-0.19920686386990571,"shnc_y2":-0.43758758408071746},"ple":{"stockId":2855,"type":"ple","ps_sc_r":0.1846,"pc":2,"ps":45500000,"ps_mc":526435000,"ps_shbt10sh_r":0.281559226776438,"last_data_date":"2026-05-21T16:00:00.000Z"},"mm_ha":{"stockId":2855,"type":"mm_ha","mm_sh":1484201,"mm_sha":18047884,"mm_sh_cap_r":0.006027769503577899,"spc":0.0058,"mm_shc_v_r":0.16581379802121402,"mm_sh_nba_d1":6469938.163315358,"mm_sh_nba_d5":6469938.163315358,"mm_sh_nba_d20":6469938.163315358,"mm_sh_nba_d60":6469938.163315358,"mm_sh_nba_d120":7336855.292023966,"mm_sh_nba_d240":-35623765.103730395,"mm_sh_cap_rc_d1":0.0015110148336476444,"mm_sh_cap_rc_d5":0.0015110148336476444,"mm_sh_cap_rc_d20":0.0015110148336476444,"mm_sh_cap_rc_d60":0.0015110148336476444,"mm_sh_cap_rc_d120":0.0016978625662331288,"mm_sh_nbv_d1":372053,"mm_sh_nbv_d5":372053,"mm_sh_nbv_d20":372053,"mm_sh_nbv_d60":372053,"mm_sh_nbv_d120":418060,"mm_sh_nbv_d240":-1817979,"mm_sh_nbp_d1":652801.1684626737,"mm_sh_nbp_d5":-647224.2255642391,"mm_sh_nbp_d20":-647224.2255642391,"mm_sh_nbp_d60":-647224.2255642391,"mm_sh_nbp_d120":-1465765.899039624,"mm_sh_nbp_d240":21692257.982393723,"mm_sh_nbpr_d1":0.10089759005179766,"mm_sh_nbpr_d5":-0.019368180695102044,"mm_sh_nbpr_d20":-0.019368180695102044,"mm_sh_nbpr_d60":-0.019368180695102044,"mm_sh_nbpr_d120":-0.1067965526199943,"mm_sh_nbpr_d240":0.497635968391625,"mm_sh_cap_rc_d240":-0.007383338492795143,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.0014446925600036134,"mm_shc_v_r_d20":0.0082906899010607,"mm_shc_v_r_d240":-0.002054288211642297,"mm_shc_v_r_d5":0.0331627596042428,"mm_shc_v_r_d60":0.002763563300353567,"mm_sh_cap_rc_q1":0.005142599336859703,"mm_sh_cap_rc_q2":0.003194329861938261,"mm_sh_cap_rc_q3":0.004705344695585905,"mm_sh_cap_rc_q4":0.00489219242817139,"mm_sh_nba_q1":15535742.375343388,"mm_sh_nba_q2":7687197.506311901,"mm_sh_nba_q3":14157135.669627259,"mm_sh_nba_q4":15024052.798335867,"mm_sh_nbv_q1":1266248,"mm_sh_nbv_q2":786531,"mm_sh_nbv_q3":1158584,"mm_sh_nbv_q4":1204591}},"priceMetrics":{"pe_ttm":-6.766430684087625,"d_pe_ttm":-6.613816724676218,"pb":13.764594020436796,"pb_wo_gw":13.764594020436796,"dyr":0,"mc":2851075720.7400002,"mc_om":2851075720.7400002,"sp":11.57,"spc":-0.054,"ta":114351582,"to_r":0.03923327213457852,"cmc":2848849074,"ecmc":1036987074.24,"ecmc_psh":32298,"shn":32107}},"shareholdersEquityChangeData":[],"priceMetricsList":[{"date":"2026-05-28T16:00:00.000Z","stockId":2855,"sp":11.57},{"stockId":2855,"date":"2026-05-27T16:00:00.000Z","sp":12.23},{"stockId":2855,"date":"2026-05-26T16:00:00.000Z","sp":12.24},{"stockId":2855,"date":"2026-05-25T16:00:00.000Z","sp":12.63},{"stockId":2855,"date":"2026-05-24T16:00:00.000Z","sp":12.34},{"date":"2026-05-21T16:00:00.000Z","stockId":2855,"sp":12.17},{"date":"2026-05-20T16:00:00.000Z","stockId":2855,"sp":11.87},{"stockId":2855,"date":"2026-05-19T16:00:00.000Z","sp":12.17},{"date":"2026-05-18T16:00:00.000Z","stockId":2855,"sp":12.46},{"stockId":2855,"date":"2026-05-17T16:00:00.000Z","sp":12.43},{"stockId":2855,"date":"2026-05-14T16:00:00.000Z","sp":12.35},{"date":"2026-05-13T16:00:00.000Z","stockId":2855,"sp":12.36},{"stockId":2855,"date":"2026-05-12T16:00:00.000Z","sp":12.6},{"date":"2026-05-11T16:00:00.000Z","stockId":2855,"sp":12.54},{"stockId":2855,"date":"2026-05-10T16:00:00.000Z","sp":12.73},{"stockId":2855,"date":"2026-05-07T16:00:00.000Z","sp":12.86},{"date":"2026-05-06T16:00:00.000Z","stockId":2855,"sp":12.52},{"date":"2026-05-05T16:00:00.000Z","stockId":2855,"sp":12.46},{"stockId":2855,"date":"2026-04-29T16:00:00.000Z","sp":12.58},{"date":"2026-04-28T16:00:00.000Z","stockId":2855,"sp":12.35},{"stockId":2855,"date":"2026-04-27T16:00:00.000Z","sp":12.22},{"stockId":2855,"date":"2026-04-26T16:00:00.000Z","sp":12.44},{"date":"2026-04-23T16:00:00.000Z","stockId":2855,"sp":11.55},{"stockId":2855,"date":"2026-04-22T16:00:00.000Z","sp":11.4},{"stockId":2855,"date":"2026-04-21T16:00:00.000Z","sp":11.68},{"date":"2026-04-20T16:00:00.000Z","stockId":2855,"sp":11.59},{"stockId":2855,"date":"2026-04-19T16:00:00.000Z","sp":11.8},{"stockId":2855,"date":"2026-04-16T16:00:00.000Z","sp":11.66},{"date":"2026-04-15T16:00:00.000Z","stockId":2855,"sp":11.82},{"stockId":2855,"date":"2026-04-14T16:00:00.000Z","sp":11.56},{"date":"2026-04-13T16:00:00.000Z","stockId":2855,"sp":11.83},{"stockId":2855,"date":"2026-04-12T16:00:00.000Z","sp":11.9},{"stockId":2855,"date":"2026-04-09T16:00:00.000Z","sp":11.88},{"stockId":2855,"date":"2026-04-08T16:00:00.000Z","sp":11.61},{"stockId":2855,"date":"2026-04-07T16:00:00.000Z","sp":12},{"date":"2026-04-06T16:00:00.000Z","stockId":2855,"sp":11.59},{"stockId":2855,"date":"2026-04-02T16:00:00.000Z","sp":11.37},{"date":"2026-04-01T16:00:00.000Z","stockId":2855,"sp":11.6},{"date":"2026-03-31T16:00:00.000Z","stockId":2855,"sp":11.93},{"stockId":2855,"date":"2026-03-30T16:00:00.000Z","sp":12.16},{"date":"2026-03-29T16:00:00.000Z","stockId":2855,"sp":12.09},{"stockId":2855,"date":"2026-03-26T16:00:00.000Z","sp":12.21},{"date":"2026-03-25T16:00:00.000Z","stockId":2855,"sp":11.79},{"stockId":2855,"date":"2026-03-24T16:00:00.000Z","sp":12.1},{"date":"2026-03-23T16:00:00.000Z","stockId":2855,"sp":11.8},{"stockId":2855,"date":"2026-03-22T16:00:00.000Z","sp":11.03},{"stockId":2855,"date":"2026-03-19T16:00:00.000Z","sp":11.75},{"stockId":2855,"date":"2026-03-18T16:00:00.000Z","sp":12.07},{"stockId":2855,"date":"2026-03-17T16:00:00.000Z","sp":12.45},{"date":"2026-03-16T16:00:00.000Z","stockId":2855,"sp":12.3},{"stockId":2855,"date":"2026-03-15T16:00:00.000Z","sp":12.62},{"stockId":2855,"date":"2026-03-12T16:00:00.000Z","sp":12.36},{"stockId":2855,"date":"2026-03-11T16:00:00.000Z","sp":12.48},{"stockId":2855,"date":"2026-03-10T16:00:00.000Z","sp":12.65},{"date":"2026-03-09T16:00:00.000Z","stockId":2855,"sp":13.04},{"date":"2026-03-08T16:00:00.000Z","stockId":2855,"sp":13},{"date":"2026-03-05T16:00:00.000Z","stockId":2855,"sp":13.29},{"date":"2026-03-04T16:00:00.000Z","stockId":2855,"sp":13.19},{"stockId":2855,"date":"2026-03-03T16:00:00.000Z","sp":12.83},{"stockId":2855,"date":"2026-03-02T16:00:00.000Z","sp":13.3},{"stockId":2855,"date":"2026-03-01T16:00:00.000Z","sp":14.76},{"stockId":2855,"date":"2026-02-26T16:00:00.000Z","sp":16.4},{"stockId":2855,"date":"2026-02-25T16:00:00.000Z","sp":16.48},{"date":"2026-02-24T16:00:00.000Z","stockId":2855,"sp":16.5},{"date":"2026-02-23T16:00:00.000Z","stockId":2855,"sp":16.58},{"date":"2026-02-12T16:00:00.000Z","stockId":2855,"sp":16.38},{"date":"2026-02-11T16:00:00.000Z","stockId":2855,"sp":16.28},{"stockId":2855,"date":"2026-02-10T16:00:00.000Z","sp":16.5},{"date":"2026-02-09T16:00:00.000Z","stockId":2855,"sp":16.58},{"date":"2026-02-08T16:00:00.000Z","stockId":2855,"sp":16.48},{"date":"2026-02-05T16:00:00.000Z","stockId":2855,"sp":16.22},{"date":"2026-02-04T16:00:00.000Z","stockId":2855,"sp":16.18},{"stockId":2855,"date":"2026-02-03T16:00:00.000Z","sp":16.25},{"stockId":2855,"date":"2026-02-02T16:00:00.000Z","sp":16.15},{"date":"2026-02-01T16:00:00.000Z","stockId":2855,"sp":15.82},{"stockId":2855,"date":"2026-01-29T16:00:00.000Z","sp":16.09},{"date":"2026-01-28T16:00:00.000Z","stockId":2855,"sp":16.01},{"stockId":2855,"date":"2026-01-27T16:00:00.000Z","sp":16.29},{"date":"2026-01-26T16:00:00.000Z","stockId":2855,"sp":16.65},{"stockId":2855,"date":"2026-01-25T16:00:00.000Z","sp":16.44},{"date":"2026-01-22T16:00:00.000Z","stockId":2855,"sp":16.95},{"date":"2026-01-21T16:00:00.000Z","stockId":2855,"sp":16.85},{"stockId":2855,"date":"2026-01-20T16:00:00.000Z","sp":16.71},{"date":"2026-01-19T16:00:00.000Z","stockId":2855,"sp":16.62},{"date":"2026-01-18T16:00:00.000Z","stockId":2855,"sp":16.79},{"date":"2026-01-15T16:00:00.000Z","stockId":2855,"sp":16.74},{"date":"2026-01-14T16:00:00.000Z","stockId":2855,"sp":16.65},{"stockId":2855,"date":"2026-01-13T16:00:00.000Z","sp":16.78},{"stockId":2855,"date":"2026-01-12T16:00:00.000Z","sp":16.84},{"date":"2026-01-11T16:00:00.000Z","stockId":2855,"sp":17.06},{"stockId":2855,"date":"2026-01-08T16:00:00.000Z","sp":16.78},{"date":"2026-01-07T16:00:00.000Z","stockId":2855,"sp":16.73},{"date":"2026-01-06T16:00:00.000Z","stockId":2855,"sp":16.63},{"date":"2026-01-05T16:00:00.000Z","stockId":2855,"sp":16.88},{"date":"2026-01-04T16:00:00.000Z","stockId":2855,"sp":16.59},{"date":"2025-12-30T16:00:00.000Z","stockId":2855,"sp":16.38},{"date":"2025-12-29T16:00:00.000Z","stockId":2855,"sp":16.3},{"date":"2025-12-28T16:00:00.000Z","stockId":2855,"sp":16.38},{"date":"2025-12-25T16:00:00.000Z","stockId":2855,"sp":16.52},{"date":"2025-12-24T16:00:00.000Z","stockId":2855,"sp":16.54},{"date":"2025-12-23T16:00:00.000Z","stockId":2855,"sp":16.46},{"date":"2025-12-22T16:00:00.000Z","stockId":2855,"sp":16.27},{"date":"2025-12-21T16:00:00.000Z","stockId":2855,"sp":16.6},{"date":"2025-12-18T16:00:00.000Z","stockId":2855,"sp":16.55},{"date":"2025-12-17T16:00:00.000Z","stockId":2855,"sp":16.4},{"date":"2025-12-16T16:00:00.000Z","stockId":2855,"sp":16.48},{"date":"2025-12-15T16:00:00.000Z","stockId":2855,"sp":16.68},{"date":"2025-12-14T16:00:00.000Z","stockId":2855,"sp":16.6},{"date":"2025-12-11T16:00:00.000Z","stockId":2855,"sp":16.89},{"date":"2025-12-10T16:00:00.000Z","stockId":2855,"sp":16.82},{"date":"2025-12-09T16:00:00.000Z","stockId":2855,"sp":17.44},{"date":"2025-12-08T16:00:00.000Z","stockId":2855,"sp":18.58},{"date":"2025-12-07T16:00:00.000Z","stockId":2855,"sp":19.39},{"date":"2025-12-04T16:00:00.000Z","stockId":2855,"sp":19.15},{"date":"2025-12-03T16:00:00.000Z","stockId":2855,"sp":19.29},{"date":"2025-12-02T16:00:00.000Z","stockId":2855,"sp":19.66},{"date":"2025-12-01T16:00:00.000Z","stockId":2855,"sp":19.48},{"date":"2025-11-30T16:00:00.000Z","stockId":2855,"sp":19.63},{"date":"2025-11-27T16:00:00.000Z","stockId":2855,"sp":18.56},{"date":"2025-11-26T16:00:00.000Z","stockId":2855,"sp":18.64},{"date":"2025-11-25T16:00:00.000Z","stockId":2855,"sp":19.31},{"date":"2025-11-24T16:00:00.000Z","stockId":2855,"sp":19.09},{"date":"2025-11-23T16:00:00.000Z","stockId":2855,"sp":19.5},{"date":"2025-11-20T16:00:00.000Z","stockId":2855,"sp":19.09},{"date":"2025-11-19T16:00:00.000Z","stockId":2855,"sp":19},{"date":"2025-11-18T16:00:00.000Z","stockId":2855,"sp":18.24},{"date":"2025-11-17T16:00:00.000Z","stockId":2855,"sp":18.81},{"date":"2025-11-16T16:00:00.000Z","stockId":2855,"sp":18.74},{"date":"2025-11-13T16:00:00.000Z","stockId":2855,"sp":19.47},{"date":"2025-11-12T16:00:00.000Z","stockId":2855,"sp":17.7},{"date":"2025-11-11T16:00:00.000Z","stockId":2855,"sp":17.24},{"date":"2025-11-10T16:00:00.000Z","stockId":2855,"sp":17.48},{"date":"2025-11-09T16:00:00.000Z","stockId":2855,"sp":17.61},{"date":"2025-11-06T16:00:00.000Z","stockId":2855,"sp":17.27},{"date":"2025-11-05T16:00:00.000Z","stockId":2855,"sp":17.64},{"date":"2025-11-04T16:00:00.000Z","stockId":2855,"sp":17.32},{"date":"2025-11-03T16:00:00.000Z","stockId":2855,"sp":17.25},{"date":"2025-11-02T16:00:00.000Z","stockId":2855,"sp":17.42},{"date":"2025-10-30T16:00:00.000Z","stockId":2855,"sp":16.96},{"date":"2025-10-29T16:00:00.000Z","stockId":2855,"sp":16.75},{"date":"2025-10-28T16:00:00.000Z","stockId":2855,"sp":17.1},{"date":"2025-10-27T16:00:00.000Z","stockId":2855,"sp":17.27},{"date":"2025-10-26T16:00:00.000Z","stockId":2855,"sp":17.42},{"date":"2025-10-23T16:00:00.000Z","stockId":2855,"sp":17.34},{"date":"2025-10-22T16:00:00.000Z","stockId":2855,"sp":17.19},{"date":"2025-10-21T16:00:00.000Z","stockId":2855,"sp":17.06},{"date":"2025-10-20T16:00:00.000Z","stockId":2855,"sp":16.99},{"date":"2025-10-19T16:00:00.000Z","stockId":2855,"sp":16.66},{"date":"2025-10-16T16:00:00.000Z","stockId":2855,"sp":16.19},{"date":"2025-10-15T16:00:00.000Z","stockId":2855,"sp":16.69},{"date":"2025-10-14T16:00:00.000Z","stockId":2855,"sp":17.03},{"date":"2025-10-13T16:00:00.000Z","stockId":2855,"sp":17.02},{"date":"2025-10-12T16:00:00.000Z","stockId":2855,"sp":17.23},{"date":"2025-10-09T16:00:00.000Z","stockId":2855,"sp":17.25},{"date":"2025-10-08T16:00:00.000Z","stockId":2855,"sp":17.39},{"date":"2025-09-29T16:00:00.000Z","stockId":2855,"sp":17.35},{"date":"2025-09-28T16:00:00.000Z","stockId":2855,"sp":17.39},{"date":"2025-09-25T16:00:00.000Z","stockId":2855,"sp":17.32},{"date":"2025-09-24T16:00:00.000Z","stockId":2855,"sp":17.91},{"date":"2025-09-23T16:00:00.000Z","stockId":2855,"sp":18.25},{"date":"2025-09-22T16:00:00.000Z","stockId":2855,"sp":18.03},{"date":"2025-09-21T16:00:00.000Z","stockId":2855,"sp":18.76},{"date":"2025-09-18T16:00:00.000Z","stockId":2855,"sp":18.93},{"date":"2025-09-17T16:00:00.000Z","stockId":2855,"sp":18.58},{"date":"2025-09-16T16:00:00.000Z","stockId":2855,"sp":19},{"date":"2025-09-15T16:00:00.000Z","stockId":2855,"sp":18.73},{"date":"2025-09-14T16:00:00.000Z","stockId":2855,"sp":18.6},{"date":"2025-09-11T16:00:00.000Z","stockId":2855,"sp":18.81},{"date":"2025-09-10T16:00:00.000Z","stockId":2855,"sp":18.9},{"date":"2025-09-09T16:00:00.000Z","stockId":2855,"sp":18.68},{"date":"2025-09-08T16:00:00.000Z","stockId":2855,"sp":18.75},{"date":"2025-09-07T16:00:00.000Z","stockId":2855,"sp":19.17},{"date":"2025-09-04T16:00:00.000Z","stockId":2855,"sp":19.07},{"date":"2025-09-03T16:00:00.000Z","stockId":2855,"sp":18.58},{"date":"2025-09-02T16:00:00.000Z","stockId":2855,"sp":18.68},{"date":"2025-09-01T16:00:00.000Z","stockId":2855,"sp":19.1},{"date":"2025-08-31T16:00:00.000Z","stockId":2855,"sp":19.51},{"date":"2025-08-28T16:00:00.000Z","stockId":2855,"sp":19.42},{"date":"2025-08-27T16:00:00.000Z","stockId":2855,"sp":19.79},{"date":"2025-08-26T16:00:00.000Z","stockId":2855,"sp":19.7},{"date":"2025-08-25T16:00:00.000Z","stockId":2855,"sp":20.19},{"date":"2025-08-24T16:00:00.000Z","stockId":2855,"sp":19.82},{"date":"2025-08-21T16:00:00.000Z","stockId":2855,"sp":19.98},{"date":"2025-08-20T16:00:00.000Z","stockId":2855,"sp":20.04},{"date":"2025-08-19T16:00:00.000Z","stockId":2855,"sp":20.2},{"date":"2025-08-18T16:00:00.000Z","stockId":2855,"sp":19.35},{"date":"2025-08-17T16:00:00.000Z","stockId":2855,"sp":19.1},{"date":"2025-08-14T16:00:00.000Z","stockId":2855,"sp":18.48},{"date":"2025-08-13T16:00:00.000Z","stockId":2855,"sp":18.29},{"date":"2025-08-12T16:00:00.000Z","stockId":2855,"sp":18.68},{"date":"2025-08-11T16:00:00.000Z","stockId":2855,"sp":18.76},{"date":"2025-08-10T16:00:00.000Z","stockId":2855,"sp":18.75},{"date":"2025-08-07T16:00:00.000Z","stockId":2855,"sp":18.52},{"date":"2025-08-06T16:00:00.000Z","stockId":2855,"sp":18.72},{"date":"2025-08-05T16:00:00.000Z","stockId":2855,"sp":18.67},{"date":"2025-08-04T16:00:00.000Z","stockId":2855,"sp":18.68},{"date":"2025-08-03T16:00:00.000Z","stockId":2855,"sp":18.2},{"date":"2025-07-31T16:00:00.000Z","stockId":2855,"sp":17.75},{"date":"2025-07-30T16:00:00.000Z","stockId":2855,"sp":17.73},{"date":"2025-07-29T16:00:00.000Z","stockId":2855,"sp":17.99},{"date":"2025-07-28T16:00:00.000Z","stockId":2855,"sp":17.74},{"date":"2025-07-27T16:00:00.000Z","stockId":2855,"sp":17.92},{"date":"2025-07-24T16:00:00.000Z","stockId":2855,"sp":18.16},{"date":"2025-07-23T16:00:00.000Z","stockId":2855,"sp":17.92},{"date":"2025-07-22T16:00:00.000Z","stockId":2855,"sp":17.86},{"date":"2025-07-21T16:00:00.000Z","stockId":2855,"sp":18.09},{"date":"2025-07-20T16:00:00.000Z","stockId":2855,"sp":18.17},{"date":"2025-07-17T16:00:00.000Z","stockId":2855,"sp":18.04},{"date":"2025-07-16T16:00:00.000Z","stockId":2855,"sp":18.2},{"date":"2025-07-15T16:00:00.000Z","stockId":2855,"sp":18.04},{"date":"2025-07-14T16:00:00.000Z","stockId":2855,"sp":17.73},{"date":"2025-07-13T16:00:00.000Z","stockId":2855,"sp":18.2},{"date":"2025-07-10T16:00:00.000Z","stockId":2855,"sp":18.26},{"date":"2025-07-09T16:00:00.000Z","stockId":2855,"sp":18.19},{"date":"2025-07-08T16:00:00.000Z","stockId":2855,"sp":18.38},{"date":"2025-07-07T16:00:00.000Z","stockId":2855,"sp":18.6},{"date":"2025-07-06T16:00:00.000Z","stockId":2855,"sp":18.6},{"date":"2025-07-03T16:00:00.000Z","stockId":2855,"sp":18.47},{"date":"2025-07-02T16:00:00.000Z","stockId":2855,"sp":19.09},{"date":"2025-07-01T16:00:00.000Z","stockId":2855,"sp":18.99},{"date":"2025-06-30T16:00:00.000Z","stockId":2855,"sp":19.73},{"date":"2025-06-29T16:00:00.000Z","stockId":2855,"sp":18.91},{"date":"2025-06-26T16:00:00.000Z","stockId":2855,"sp":18.75},{"date":"2025-06-25T16:00:00.000Z","stockId":2855,"sp":18.54},{"date":"2025-06-24T16:00:00.000Z","stockId":2855,"sp":18.94},{"date":"2025-06-23T16:00:00.000Z","stockId":2855,"sp":18.79},{"date":"2025-06-22T16:00:00.000Z","stockId":2855,"sp":18.71},{"date":"2025-06-19T16:00:00.000Z","stockId":2855,"sp":18.61},{"date":"2025-06-18T16:00:00.000Z","stockId":2855,"sp":19.19},{"date":"2025-06-17T16:00:00.000Z","stockId":2855,"sp":19.06},{"date":"2025-06-16T16:00:00.000Z","stockId":2855,"sp":18.43},{"date":"2025-06-15T16:00:00.000Z","stockId":2855,"sp":16.75},{"date":"2025-06-12T16:00:00.000Z","stockId":2855,"sp":16.45},{"date":"2025-06-11T16:00:00.000Z","stockId":2855,"sp":17.01},{"date":"2025-06-10T16:00:00.000Z","stockId":2855,"sp":17.15},{"date":"2025-06-09T16:00:00.000Z","stockId":2855,"sp":17.02},{"date":"2025-06-08T16:00:00.000Z","stockId":2855,"sp":17.45},{"date":"2025-06-05T16:00:00.000Z","stockId":2855,"sp":17.21},{"date":"2025-06-04T16:00:00.000Z","stockId":2855,"sp":17.13},{"date":"2025-06-03T16:00:00.000Z","stockId":2855,"sp":17},{"date":"2025-06-02T16:00:00.000Z","stockId":2855,"sp":16.81},{"date":"2025-05-29T16:00:00.000Z","stockId":2855,"sp":16.84},{"date":"2025-05-28T16:00:00.000Z","stockId":2855,"sp":17.35},{"date":"2025-05-27T16:00:00.000Z","stockId":2855,"sp":16.92},{"date":"2025-05-26T16:00:00.000Z","stockId":2855,"sp":17.05},{"date":"2025-05-25T16:00:00.000Z","stockId":2855,"sp":17.23},{"date":"2025-05-22T16:00:00.000Z","stockId":2855,"sp":16.89},{"date":"2025-05-21T16:00:00.000Z","stockId":2855,"sp":17.24},{"date":"2025-05-20T16:00:00.000Z","stockId":2855,"sp":17.19},{"date":"2025-05-19T16:00:00.000Z","stockId":2855,"sp":17.58},{"date":"2025-05-18T16:00:00.000Z","stockId":2855,"sp":17.42},{"date":"2025-05-15T16:00:00.000Z","stockId":2855,"sp":17.4},{"date":"2025-05-14T16:00:00.000Z","stockId":2855,"sp":17.08},{"date":"2025-05-13T16:00:00.000Z","stockId":2855,"sp":17.28},{"date":"2025-05-12T16:00:00.000Z","stockId":2855,"sp":17.39},{"date":"2025-05-11T16:00:00.000Z","stockId":2855,"sp":17.54},{"date":"2025-05-08T16:00:00.000Z","stockId":2855,"sp":17.18},{"date":"2025-05-07T16:00:00.000Z","stockId":2855,"sp":17.56},{"date":"2025-05-06T16:00:00.000Z","stockId":2855,"sp":17.17},{"date":"2025-05-05T16:00:00.000Z","stockId":2855,"sp":17.21},{"date":"2025-04-29T16:00:00.000Z","stockId":2855,"sp":16.38},{"date":"2025-04-28T16:00:00.000Z","stockId":2855,"sp":15.87},{"date":"2025-04-27T16:00:00.000Z","stockId":2855,"sp":15.88},{"date":"2025-04-24T16:00:00.000Z","stockId":2855,"sp":16.18},{"date":"2025-04-23T16:00:00.000Z","stockId":2855,"sp":16.06},{"date":"2025-04-22T16:00:00.000Z","stockId":2855,"sp":16.5},{"date":"2025-04-21T16:00:00.000Z","stockId":2855,"sp":16.26},{"date":"2025-04-20T16:00:00.000Z","stockId":2855,"sp":16.24},{"date":"2025-04-17T16:00:00.000Z","stockId":2855,"sp":16.08},{"date":"2025-04-16T16:00:00.000Z","stockId":2855,"sp":15.98},{"date":"2025-04-15T16:00:00.000Z","stockId":2855,"sp":16.05},{"date":"2025-04-14T16:00:00.000Z","stockId":2855,"sp":16.41},{"date":"2025-04-13T16:00:00.000Z","stockId":2855,"sp":16.5},{"date":"2025-04-10T16:00:00.000Z","stockId":2855,"sp":15.99},{"date":"2025-04-09T16:00:00.000Z","stockId":2855,"sp":15.77},{"date":"2025-04-08T16:00:00.000Z","stockId":2855,"sp":15.25},{"date":"2025-04-07T16:00:00.000Z","stockId":2855,"sp":14.86},{"date":"2025-04-06T16:00:00.000Z","stockId":2855,"sp":16.25},{"date":"2025-04-02T16:00:00.000Z","stockId":2855,"sp":18.05},{"date":"2025-04-01T16:00:00.000Z","stockId":2855,"sp":18.31},{"date":"2025-03-31T16:00:00.000Z","stockId":2855,"sp":18.29},{"date":"2025-03-30T16:00:00.000Z","stockId":2855,"sp":18.29},{"date":"2025-03-27T16:00:00.000Z","stockId":2855,"sp":18.5},{"date":"2025-03-26T16:00:00.000Z","stockId":2855,"sp":18.84},{"date":"2025-03-25T16:00:00.000Z","stockId":2855,"sp":18.88},{"date":"2025-03-24T16:00:00.000Z","stockId":2855,"sp":18.76},{"date":"2025-03-23T16:00:00.000Z","stockId":2855,"sp":18.96},{"date":"2025-03-20T16:00:00.000Z","stockId":2855,"sp":19.4},{"date":"2025-03-19T16:00:00.000Z","stockId":2855,"sp":20.1},{"date":"2025-03-18T16:00:00.000Z","stockId":2855,"sp":20.41},{"date":"2025-03-17T16:00:00.000Z","stockId":2855,"sp":20.91},{"date":"2025-03-16T16:00:00.000Z","stockId":2855,"sp":20.73},{"date":"2025-03-13T16:00:00.000Z","stockId":2855,"sp":20.03},{"date":"2025-03-12T16:00:00.000Z","stockId":2855,"sp":19.9},{"date":"2025-03-11T16:00:00.000Z","stockId":2855,"sp":20.45},{"date":"2025-03-10T16:00:00.000Z","stockId":2855,"sp":20.17},{"date":"2025-03-09T16:00:00.000Z","stockId":2855,"sp":20.14},{"date":"2025-03-06T16:00:00.000Z","stockId":2855,"sp":20.4},{"date":"2025-03-05T16:00:00.000Z","stockId":2855,"sp":20.68},{"date":"2025-03-04T16:00:00.000Z","stockId":2855,"sp":20.24},{"date":"2025-03-03T16:00:00.000Z","stockId":2855,"sp":20.19},{"date":"2025-03-02T16:00:00.000Z","stockId":2855,"sp":19.92},{"date":"2025-02-27T16:00:00.000Z","stockId":2855,"sp":20.2},{"date":"2025-02-26T16:00:00.000Z","stockId":2855,"sp":21.49},{"date":"2025-02-25T16:00:00.000Z","stockId":2855,"sp":22.64},{"date":"2025-02-24T16:00:00.000Z","stockId":2855,"sp":22.54},{"date":"2025-02-23T16:00:00.000Z","stockId":2855,"sp":21.5},{"date":"2025-02-20T16:00:00.000Z","stockId":2855,"sp":20.85},{"date":"2025-02-19T16:00:00.000Z","stockId":2855,"sp":20.77},{"date":"2025-02-18T16:00:00.000Z","stockId":2855,"sp":20.33},{"date":"2025-02-17T16:00:00.000Z","stockId":2855,"sp":20.17},{"date":"2025-02-16T16:00:00.000Z","stockId":2855,"sp":20.77},{"date":"2025-02-13T16:00:00.000Z","stockId":2855,"sp":20.33},{"date":"2025-02-12T16:00:00.000Z","stockId":2855,"sp":20.93},{"date":"2025-02-11T16:00:00.000Z","stockId":2855,"sp":21.63},{"date":"2025-02-10T16:00:00.000Z","stockId":2855,"sp":19.66},{"date":"2025-02-09T16:00:00.000Z","stockId":2855,"sp":19.67},{"date":"2025-02-06T16:00:00.000Z","stockId":2855,"sp":19.13},{"date":"2025-02-05T16:00:00.000Z","stockId":2855,"sp":18.48},{"date":"2025-02-04T16:00:00.000Z","stockId":2855,"sp":17.84},{"date":"2025-01-26T16:00:00.000Z","stockId":2855,"sp":17.3},{"date":"2025-01-23T16:00:00.000Z","stockId":2855,"sp":17.85},{"date":"2025-01-22T16:00:00.000Z","stockId":2855,"sp":17.71},{"date":"2025-01-21T16:00:00.000Z","stockId":2855,"sp":17.85},{"date":"2025-01-20T16:00:00.000Z","stockId":2855,"sp":18.17},{"date":"2025-01-19T16:00:00.000Z","stockId":2855,"sp":18.41},{"date":"2025-01-16T16:00:00.000Z","stockId":2855,"sp":18.43},{"date":"2025-01-15T16:00:00.000Z","stockId":2855,"sp":18.36},{"date":"2025-01-14T16:00:00.000Z","stockId":2855,"sp":18.28},{"date":"2025-01-13T16:00:00.000Z","stockId":2855,"sp":18.54},{"date":"2025-01-12T16:00:00.000Z","stockId":2855,"sp":17.63},{"date":"2025-01-09T16:00:00.000Z","stockId":2855,"sp":17.55},{"date":"2025-01-08T16:00:00.000Z","stockId":2855,"sp":18.25},{"date":"2025-01-07T16:00:00.000Z","stockId":2855,"sp":18.09},{"date":"2025-01-06T16:00:00.000Z","stockId":2855,"sp":18.19},{"date":"2025-01-05T16:00:00.000Z","stockId":2855,"sp":17.64},{"date":"2025-01-02T16:00:00.000Z","stockId":2855,"sp":17.64},{"date":"2025-01-01T16:00:00.000Z","stockId":2855,"sp":18.74},{"date":"2024-12-30T16:00:00.000Z","stockId":2855,"sp":19.22},{"date":"2024-12-29T16:00:00.000Z","stockId":2855,"sp":19.96},{"date":"2024-12-26T16:00:00.000Z","stockId":2855,"sp":20.34},{"date":"2024-12-25T16:00:00.000Z","stockId":2855,"sp":20.34},{"date":"2024-12-24T16:00:00.000Z","stockId":2855,"sp":20.01},{"date":"2024-12-23T16:00:00.000Z","stockId":2855,"sp":20.65},{"date":"2024-12-22T16:00:00.000Z","stockId":2855,"sp":20.89},{"date":"2024-12-19T16:00:00.000Z","stockId":2855,"sp":22.05},{"date":"2024-12-18T16:00:00.000Z","stockId":2855,"sp":21.79},{"date":"2024-12-17T16:00:00.000Z","stockId":2855,"sp":21.55},{"date":"2024-12-16T16:00:00.000Z","stockId":2855,"sp":21.27},{"date":"2024-12-15T16:00:00.000Z","stockId":2855,"sp":22.25},{"date":"2024-12-12T16:00:00.000Z","stockId":2855,"sp":23.15},{"date":"2024-12-11T16:00:00.000Z","stockId":2855,"sp":23.58},{"date":"2024-12-10T16:00:00.000Z","stockId":2855,"sp":24.04},{"date":"2024-12-09T16:00:00.000Z","stockId":2855,"sp":23.91},{"date":"2024-12-08T16:00:00.000Z","stockId":2855,"sp":24.36},{"date":"2024-12-05T16:00:00.000Z","stockId":2855,"sp":24.08},{"date":"2024-12-04T16:00:00.000Z","stockId":2855,"sp":23.29},{"date":"2024-12-03T16:00:00.000Z","stockId":2855,"sp":22.92},{"date":"2024-12-02T16:00:00.000Z","stockId":2855,"sp":23.83},{"date":"2024-12-01T16:00:00.000Z","stockId":2855,"sp":23.46},{"date":"2024-11-28T16:00:00.000Z","stockId":2855,"sp":23.1},{"date":"2024-11-27T16:00:00.000Z","stockId":2855,"sp":23.06},{"date":"2024-11-26T16:00:00.000Z","stockId":2855,"sp":23.87},{"date":"2024-11-25T16:00:00.000Z","stockId":2855,"sp":23.81},{"date":"2024-11-24T16:00:00.000Z","stockId":2855,"sp":24.37},{"date":"2024-11-21T16:00:00.000Z","stockId":2855,"sp":25.26},{"date":"2024-11-20T16:00:00.000Z","stockId":2855,"sp":27.2},{"date":"2024-11-19T16:00:00.000Z","stockId":2855,"sp":27.9},{"date":"2024-11-18T16:00:00.000Z","stockId":2855,"sp":28.25},{"date":"2024-11-17T16:00:00.000Z","stockId":2855,"sp":26.22},{"date":"2024-11-14T16:00:00.000Z","stockId":2855,"sp":25.8},{"date":"2024-11-13T16:00:00.000Z","stockId":2855,"sp":27.04},{"date":"2024-11-12T16:00:00.000Z","stockId":2855,"sp":27.09},{"date":"2024-11-11T16:00:00.000Z","stockId":2855,"sp":28.35},{"date":"2024-11-10T16:00:00.000Z","stockId":2855,"sp":28.45},{"date":"2024-11-07T16:00:00.000Z","stockId":2855,"sp":29.43},{"date":"2024-11-06T16:00:00.000Z","stockId":2855,"sp":26.75},{"date":"2024-11-05T16:00:00.000Z","stockId":2855,"sp":24.32},{"date":"2024-11-04T16:00:00.000Z","stockId":2855,"sp":24.66},{"date":"2024-11-03T16:00:00.000Z","stockId":2855,"sp":23.64},{"date":"2024-10-31T16:00:00.000Z","stockId":2855,"sp":22.87},{"date":"2024-10-30T16:00:00.000Z","stockId":2855,"sp":24.91},{"date":"2024-10-29T16:00:00.000Z","stockId":2855,"sp":24.7},{"date":"2024-10-28T16:00:00.000Z","stockId":2855,"sp":24.3},{"date":"2024-10-27T16:00:00.000Z","stockId":2855,"sp":23.37},{"date":"2024-10-24T16:00:00.000Z","stockId":2855,"sp":22.8},{"date":"2024-10-23T16:00:00.000Z","stockId":2855,"sp":22.61},{"date":"2024-10-22T16:00:00.000Z","stockId":2855,"sp":22.42},{"date":"2024-10-21T16:00:00.000Z","stockId":2855,"sp":23.47},{"date":"2024-10-20T16:00:00.000Z","stockId":2855,"sp":24.4},{"date":"2024-10-17T16:00:00.000Z","stockId":2855,"sp":23.13},{"date":"2024-10-16T16:00:00.000Z","stockId":2855,"sp":22.79},{"date":"2024-10-15T16:00:00.000Z","stockId":2855,"sp":22.3},{"date":"2024-10-14T16:00:00.000Z","stockId":2855,"sp":21.08},{"date":"2024-10-13T16:00:00.000Z","stockId":2855,"sp":21.1},{"date":"2024-10-10T16:00:00.000Z","stockId":2855,"sp":19.64},{"date":"2024-10-09T16:00:00.000Z","stockId":2855,"sp":20.54},{"date":"2024-10-08T16:00:00.000Z","stockId":2855,"sp":21.62},{"date":"2024-10-07T16:00:00.000Z","stockId":2855,"sp":24.02},{"date":"2024-09-29T16:00:00.000Z","stockId":2855,"sp":21.88},{"date":"2024-09-26T16:00:00.000Z","stockId":2855,"sp":19.92},{"date":"2024-09-25T16:00:00.000Z","stockId":2855,"sp":19.12},{"date":"2024-09-24T16:00:00.000Z","stockId":2855,"sp":18.8},{"date":"2024-09-23T16:00:00.000Z","stockId":2855,"sp":18.74},{"date":"2024-09-22T16:00:00.000Z","stockId":2855,"sp":18.85},{"date":"2024-09-19T16:00:00.000Z","stockId":2855,"sp":17.14},{"date":"2024-09-18T16:00:00.000Z","stockId":2855,"sp":17.19},{"date":"2024-09-17T16:00:00.000Z","stockId":2855,"sp":17.16},{"date":"2024-09-12T16:00:00.000Z","stockId":2855,"sp":16.97},{"date":"2024-09-11T16:00:00.000Z","stockId":2855,"sp":17.72},{"date":"2024-09-10T16:00:00.000Z","stockId":2855,"sp":17.92},{"date":"2024-09-09T16:00:00.000Z","stockId":2855,"sp":18.81},{"date":"2024-09-08T16:00:00.000Z","stockId":2855,"sp":18.11},{"date":"2024-09-05T16:00:00.000Z","stockId":2855,"sp":18.52},{"date":"2024-09-04T16:00:00.000Z","stockId":2855,"sp":18.84},{"date":"2024-09-03T16:00:00.000Z","stockId":2855,"sp":19.28},{"date":"2024-09-02T16:00:00.000Z","stockId":2855,"sp":20.44},{"date":"2024-09-01T16:00:00.000Z","stockId":2855,"sp":19.41},{"date":"2024-08-29T16:00:00.000Z","stockId":2855,"sp":19.45},{"date":"2024-08-28T16:00:00.000Z","stockId":2855,"sp":19.05},{"date":"2024-08-27T16:00:00.000Z","stockId":2855,"sp":18.16},{"date":"2024-08-26T16:00:00.000Z","stockId":2855,"sp":18.31},{"date":"2024-08-25T16:00:00.000Z","stockId":2855,"sp":18.95},{"date":"2024-08-22T16:00:00.000Z","stockId":2855,"sp":18.55},{"date":"2024-08-21T16:00:00.000Z","stockId":2855,"sp":16.86},{"date":"2024-08-20T16:00:00.000Z","stockId":2855,"sp":17.45},{"date":"2024-08-19T16:00:00.000Z","stockId":2855,"sp":17.54},{"date":"2024-08-18T16:00:00.000Z","stockId":2855,"sp":18.19},{"date":"2024-08-15T16:00:00.000Z","stockId":2855,"sp":18.93},{"date":"2024-08-14T16:00:00.000Z","stockId":2855,"sp":18.5},{"date":"2024-08-13T16:00:00.000Z","stockId":2855,"sp":18.01},{"date":"2024-08-12T16:00:00.000Z","stockId":2855,"sp":17.33},{"date":"2024-08-11T16:00:00.000Z","stockId":2855,"sp":16.89},{"date":"2024-08-08T16:00:00.000Z","stockId":2855,"sp":17.27},{"date":"2024-08-07T16:00:00.000Z","stockId":2855,"sp":17.27},{"date":"2024-08-06T16:00:00.000Z","stockId":2855,"sp":17.56},{"date":"2024-08-05T16:00:00.000Z","stockId":2855,"sp":17.55},{"date":"2024-08-04T16:00:00.000Z","stockId":2855,"sp":17.21},{"date":"2024-08-01T16:00:00.000Z","stockId":2855,"sp":18.09},{"date":"2024-07-31T16:00:00.000Z","stockId":2855,"sp":18.78},{"date":"2024-07-30T16:00:00.000Z","stockId":2855,"sp":18.67},{"date":"2024-07-29T16:00:00.000Z","stockId":2855,"sp":18.02},{"date":"2024-07-28T16:00:00.000Z","stockId":2855,"sp":18.04},{"date":"2024-07-25T16:00:00.000Z","stockId":2855,"sp":17.39},{"date":"2024-07-24T16:00:00.000Z","stockId":2855,"sp":17.06},{"date":"2024-07-23T16:00:00.000Z","stockId":2855,"sp":17.22},{"date":"2024-07-22T16:00:00.000Z","stockId":2855,"sp":17.58},{"date":"2024-07-21T16:00:00.000Z","stockId":2855,"sp":18.09},{"date":"2024-07-18T16:00:00.000Z","stockId":2855,"sp":17.96},{"date":"2024-07-17T16:00:00.000Z","stockId":2855,"sp":17.84},{"date":"2024-07-16T16:00:00.000Z","stockId":2855,"sp":18.08},{"date":"2024-07-15T16:00:00.000Z","stockId":2855,"sp":19.02},{"date":"2024-07-14T16:00:00.000Z","stockId":2855,"sp":19.07},{"date":"2024-07-11T16:00:00.000Z","stockId":2855,"sp":19.46},{"date":"2024-07-10T16:00:00.000Z","stockId":2855,"sp":19.89},{"date":"2024-07-09T16:00:00.000Z","stockId":2855,"sp":19.49},{"date":"2024-07-08T16:00:00.000Z","stockId":2855,"sp":19.92},{"date":"2024-07-07T16:00:00.000Z","stockId":2855,"sp":18.11},{"date":"2024-07-04T16:00:00.000Z","stockId":2855,"sp":18.87},{"date":"2024-07-03T16:00:00.000Z","stockId":2855,"sp":18.57},{"date":"2024-07-02T16:00:00.000Z","stockId":2855,"sp":19.36},{"date":"2024-07-01T16:00:00.000Z","stockId":2855,"sp":19.94},{"date":"2024-06-30T16:00:00.000Z","stockId":2855,"sp":20.45},{"date":"2024-06-27T16:00:00.000Z","stockId":2855,"sp":21.02},{"date":"2024-06-26T16:00:00.000Z","stockId":2855,"sp":19.11},{"sp":19.69,"stockId":2855,"date":"2024-06-25T16:00:00.000Z"},{"sp":19.11,"stockId":2855,"date":"2024-06-24T16:00:00.000Z"},{"sp":18.71,"stockId":2855,"date":"2024-06-23T16:00:00.000Z"},{"sp":19.76,"stockId":2855,"date":"2024-06-20T16:00:00.000Z"},{"sp":19.88,"stockId":2855,"date":"2024-06-19T16:00:00.000Z"},{"sp":20.72,"stockId":2855,"date":"2024-06-18T16:00:00.000Z"},{"sp":20.85,"stockId":2855,"date":"2024-06-17T16:00:00.000Z"},{"sp":20.37,"stockId":2855,"date":"2024-06-16T16:00:00.000Z"},{"sp":20.43,"stockId":2855,"date":"2024-06-13T16:00:00.000Z"},{"sp":20.62,"stockId":2855,"date":"2024-06-12T16:00:00.000Z"},{"sp":20.63,"stockId":2855,"date":"2024-06-11T16:00:00.000Z"},{"sp":19.87,"stockId":2855,"date":"2024-06-10T16:00:00.000Z"},{"sp":19.5,"stockId":2855,"date":"2024-06-06T16:00:00.000Z"},{"sp":19.14,"stockId":2855,"date":"2024-06-05T16:00:00.000Z"},{"sp":20.32,"stockId":2855,"date":"2024-06-04T16:00:00.000Z"},{"sp":20.87,"stockId":2855,"date":"2024-06-03T16:00:00.000Z"},{"sp":21.47,"stockId":2855,"date":"2024-06-02T16:00:00.000Z"},{"sp":22.08,"stockId":2855,"date":"2024-05-30T16:00:00.000Z"},{"sp":21.32,"stockId":2855,"date":"2024-05-29T16:00:00.000Z"},{"sp":21.61,"stockId":2855,"date":"2024-05-28T16:00:00.000Z"},{"sp":21.6,"stockId":2855,"date":"2024-05-27T16:00:00.000Z"},{"sp":22.12,"stockId":2855,"date":"2024-05-26T16:00:00.000Z"},{"sp":22.01,"stockId":2855,"date":"2024-05-23T16:00:00.000Z"},{"sp":22.64,"stockId":2855,"date":"2024-05-22T16:00:00.000Z"},{"sp":23.18,"stockId":2855,"date":"2024-05-21T16:00:00.000Z"},{"sp":23.08,"stockId":2855,"date":"2024-05-20T16:00:00.000Z"},{"sp":23.25,"stockId":2855,"date":"2024-05-19T16:00:00.000Z"},{"sp":23.2,"stockId":2855,"date":"2024-05-16T16:00:00.000Z"},{"sp":23.03,"stockId":2855,"date":"2024-05-15T16:00:00.000Z"},{"sp":22.78,"stockId":2855,"date":"2024-05-14T16:00:00.000Z"},{"sp":22.88,"stockId":2855,"date":"2024-05-13T16:00:00.000Z"},{"sp":22.42,"stockId":2855,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2855,"sp":23.3},{"date":"2024-05-08T16:00:00.000Z","stockId":2855,"sp":24.08},{"date":"2024-05-07T16:00:00.000Z","stockId":2855,"sp":24.03},{"date":"2024-05-06T16:00:00.000Z","stockId":2855,"sp":24.63},{"date":"2024-05-05T16:00:00.000Z","stockId":2855,"sp":24.71},{"date":"2024-04-29T16:00:00.000Z","stockId":2855,"sp":24.18},{"date":"2024-04-28T16:00:00.000Z","stockId":2855,"sp":24.5},{"date":"2024-04-25T16:00:00.000Z","stockId":2855,"sp":24.23},{"date":"2024-04-24T16:00:00.000Z","stockId":2855,"sp":23.74},{"date":"2024-04-23T16:00:00.000Z","stockId":2855,"sp":23.77},{"date":"2024-04-22T16:00:00.000Z","stockId":2855,"sp":23.23},{"date":"2024-04-21T16:00:00.000Z","stockId":2855,"sp":22.92},{"date":"2024-04-18T16:00:00.000Z","stockId":2855,"sp":23.57},{"date":"2024-04-17T16:00:00.000Z","stockId":2855,"sp":24.34},{"date":"2024-04-16T16:00:00.000Z","stockId":2855,"sp":24.1},{"date":"2024-04-15T16:00:00.000Z","stockId":2855,"sp":22.51},{"date":"2024-04-14T16:00:00.000Z","stockId":2855,"sp":25.01},{"date":"2024-04-11T16:00:00.000Z","stockId":2855,"sp":25.98},{"date":"2024-04-10T16:00:00.000Z","stockId":2855,"sp":26.03},{"date":"2024-04-09T16:00:00.000Z","stockId":2855,"sp":26.35},{"date":"2024-04-08T16:00:00.000Z","stockId":2855,"sp":27.29},{"date":"2024-04-07T16:00:00.000Z","stockId":2855,"sp":27.07},{"date":"2024-04-02T16:00:00.000Z","stockId":2855,"sp":27.81},{"date":"2024-04-01T16:00:00.000Z","stockId":2855,"sp":28.56},{"date":"2024-03-31T16:00:00.000Z","stockId":2855,"sp":29.48},{"date":"2024-03-28T16:00:00.000Z","stockId":2855,"sp":28.78},{"date":"2024-03-27T16:00:00.000Z","stockId":2855,"sp":28.4},{"date":"2024-03-26T16:00:00.000Z","stockId":2855,"sp":27.39},{"date":"2024-03-25T16:00:00.000Z","stockId":2855,"sp":29.59},{"date":"2024-03-24T16:00:00.000Z","stockId":2855,"sp":29.59},{"date":"2024-03-21T16:00:00.000Z","stockId":2855,"sp":30.82},{"date":"2024-03-20T16:00:00.000Z","stockId":2855,"sp":31.95},{"date":"2024-03-19T16:00:00.000Z","stockId":2855,"sp":32.83},{"date":"2024-03-18T16:00:00.000Z","stockId":2855,"sp":32.63},{"date":"2024-03-17T16:00:00.000Z","stockId":2855,"sp":33.32},{"date":"2024-03-14T16:00:00.000Z","stockId":2855,"sp":32.16},{"date":"2024-03-13T16:00:00.000Z","stockId":2855,"sp":31.21},{"date":"2024-03-12T16:00:00.000Z","stockId":2855,"sp":32},{"date":"2024-03-11T16:00:00.000Z","stockId":2855,"sp":32.05},{"date":"2024-03-10T16:00:00.000Z","stockId":2855,"sp":31.77},{"date":"2024-03-07T16:00:00.000Z","stockId":2855,"sp":31.5},{"date":"2024-03-06T16:00:00.000Z","stockId":2855,"sp":30.17},{"date":"2024-03-05T16:00:00.000Z","stockId":2855,"sp":32.81},{"date":"2024-03-04T16:00:00.000Z","stockId":2855,"sp":33.9},{"date":"2024-03-03T16:00:00.000Z","stockId":2855,"sp":31.93},{"date":"2024-02-29T16:00:00.000Z","stockId":2855,"sp":30.46},{"date":"2024-02-28T16:00:00.000Z","stockId":2855,"sp":30.28},{"date":"2024-02-27T16:00:00.000Z","stockId":2855,"sp":28.39},{"date":"2024-02-26T16:00:00.000Z","stockId":2855,"sp":31.54},{"date":"2024-02-25T16:00:00.000Z","stockId":2855,"sp":29.58},{"date":"2024-02-22T16:00:00.000Z","stockId":2855,"sp":28.54},{"date":"2024-02-21T16:00:00.000Z","stockId":2855,"sp":28.28},{"date":"2024-02-20T16:00:00.000Z","stockId":2855,"sp":25.78},{"date":"2024-02-19T16:00:00.000Z","stockId":2855,"sp":24.5},{"date":"2024-02-18T16:00:00.000Z","stockId":2855,"sp":23.52},{"date":"2024-02-07T16:00:00.000Z","stockId":2855,"sp":21.38},{"date":"2024-02-06T16:00:00.000Z","stockId":2855,"sp":21.16},{"date":"2024-02-05T16:00:00.000Z","stockId":2855,"sp":21.95},{"date":"2024-02-04T16:00:00.000Z","stockId":2855,"sp":21.74},{"date":"2024-02-01T16:00:00.000Z","stockId":2855,"sp":24},{"date":"2024-01-31T16:00:00.000Z","stockId":2855,"sp":24.91},{"date":"2024-01-30T16:00:00.000Z","stockId":2855,"sp":24.65},{"date":"2024-01-29T16:00:00.000Z","stockId":2855,"sp":25.87},{"date":"2024-01-28T16:00:00.000Z","stockId":2855,"sp":28.11},{"date":"2024-01-25T16:00:00.000Z","stockId":2855,"sp":31.08},{"date":"2024-01-24T16:00:00.000Z","stockId":2855,"sp":30.47},{"date":"2024-01-23T16:00:00.000Z","stockId":2855,"sp":29.89},{"date":"2024-01-22T16:00:00.000Z","stockId":2855,"sp":30.48},{"date":"2024-01-21T16:00:00.000Z","stockId":2855,"sp":31.35},{"date":"2024-01-18T16:00:00.000Z","stockId":2855,"sp":30.52},{"date":"2024-01-17T16:00:00.000Z","stockId":2855,"sp":32.04},{"date":"2024-01-16T16:00:00.000Z","stockId":2855,"sp":31.52},{"date":"2024-01-15T16:00:00.000Z","stockId":2855,"sp":32.41},{"date":"2024-01-14T16:00:00.000Z","stockId":2855,"sp":33.21},{"date":"2024-01-11T16:00:00.000Z","stockId":2855,"sp":32.55},{"date":"2024-01-10T16:00:00.000Z","stockId":2855,"sp":33.86},{"date":"2024-01-09T16:00:00.000Z","stockId":2855,"sp":31.88},{"date":"2024-01-08T16:00:00.000Z","stockId":2855,"sp":33.69},{"date":"2024-01-07T16:00:00.000Z","stockId":2855,"sp":35.96},{"date":"2024-01-04T16:00:00.000Z","stockId":2855,"sp":36.02},{"date":"2024-01-03T16:00:00.000Z","stockId":2855,"sp":39.23},{"date":"2024-01-02T16:00:00.000Z","stockId":2855,"sp":37.75},{"date":"2024-01-01T16:00:00.000Z","stockId":2855,"sp":36.5},{"date":"2023-12-28T16:00:00.000Z","stockId":2855,"sp":37.61},{"date":"2023-12-27T16:00:00.000Z","stockId":2855,"sp":39.06},{"date":"2023-12-26T16:00:00.000Z","stockId":2855,"sp":42.38},{"date":"2023-12-25T16:00:00.000Z","stockId":2855,"sp":47.09},{"date":"2023-12-24T16:00:00.000Z","stockId":2855,"sp":42.81},{"date":"2023-12-21T16:00:00.000Z","stockId":2855,"sp":38.92},{"date":"2023-12-20T16:00:00.000Z","stockId":2855,"sp":35.38},{"date":"2023-12-19T16:00:00.000Z","stockId":2855,"sp":32.16},{"date":"2023-12-18T16:00:00.000Z","stockId":2855,"sp":31.03},{"date":"2023-12-17T16:00:00.000Z","stockId":2855,"sp":33.69},{"date":"2023-12-14T16:00:00.000Z","stockId":2855,"sp":30.63},{"date":"2023-12-13T16:00:00.000Z","stockId":2855,"sp":29.6},{"date":"2023-12-12T16:00:00.000Z","stockId":2855,"sp":30.75},{"date":"2023-12-11T16:00:00.000Z","stockId":2855,"sp":31.8},{"date":"2023-12-10T16:00:00.000Z","stockId":2855,"sp":31.4},{"date":"2023-12-07T16:00:00.000Z","stockId":2855,"sp":30.31},{"date":"2023-12-06T16:00:00.000Z","stockId":2855,"sp":31.37},{"date":"2023-12-05T16:00:00.000Z","stockId":2855,"sp":31.81},{"date":"2023-12-04T16:00:00.000Z","stockId":2855,"sp":34.02},{"date":"2023-12-03T16:00:00.000Z","stockId":2855,"sp":33},{"date":"2023-11-30T16:00:00.000Z","stockId":2855,"sp":31.8},{"date":"2023-11-29T16:00:00.000Z","stockId":2855,"sp":31.33},{"date":"2023-11-28T16:00:00.000Z","stockId":2855,"sp":31.49},{"date":"2023-11-27T16:00:00.000Z","stockId":2855,"sp":33.81},{"date":"2023-11-26T16:00:00.000Z","stockId":2855,"sp":30.74},{"date":"2023-11-23T16:00:00.000Z","stockId":2855,"sp":34.15},{"date":"2023-11-22T16:00:00.000Z","stockId":2855,"sp":37.94},{"date":"2023-11-21T16:00:00.000Z","stockId":2855,"sp":39.41},{"date":"2023-11-20T16:00:00.000Z","stockId":2855,"sp":35.83},{"date":"2023-11-19T16:00:00.000Z","stockId":2855,"sp":34.39},{"date":"2023-11-16T16:00:00.000Z","stockId":2855,"sp":32.8},{"date":"2023-11-15T16:00:00.000Z","stockId":2855,"sp":32.4},{"date":"2023-11-14T16:00:00.000Z","stockId":2855,"sp":32.91},{"date":"2023-11-13T16:00:00.000Z","stockId":2855,"sp":32.78},{"date":"2023-11-12T16:00:00.000Z","stockId":2855,"sp":32.49},{"date":"2023-11-09T16:00:00.000Z","stockId":2855,"sp":36},{"date":"2023-11-08T16:00:00.000Z","stockId":2855,"sp":40},{"date":"2023-11-07T16:00:00.000Z","stockId":2855,"sp":36.36},{"date":"2023-11-06T16:00:00.000Z","stockId":2855,"sp":33.05},{"date":"2023-11-05T16:00:00.000Z","stockId":2855,"sp":32.04},{"date":"2023-11-02T16:00:00.000Z","stockId":2855,"sp":30.94},{"date":"2023-11-01T16:00:00.000Z","stockId":2855,"sp":30.77},{"date":"2023-10-31T16:00:00.000Z","stockId":2855,"sp":31.97},{"date":"2023-10-30T16:00:00.000Z","stockId":2855,"sp":33},{"date":"2023-10-29T16:00:00.000Z","stockId":2855,"sp":36.05},{"date":"2023-10-26T16:00:00.000Z","stockId":2855,"sp":37.42},{"date":"2023-10-25T16:00:00.000Z","stockId":2855,"sp":41.58},{"date":"2023-10-24T16:00:00.000Z","stockId":2855,"sp":46.1},{"date":"2023-10-23T16:00:00.000Z","stockId":2855,"sp":41.91},{"date":"2023-10-22T16:00:00.000Z","stockId":2855,"sp":38.1},{"date":"2023-10-19T16:00:00.000Z","stockId":2855,"sp":41.54},{"date":"2023-10-18T16:00:00.000Z","stockId":2855,"sp":46.01},{"date":"2023-10-17T16:00:00.000Z","stockId":2855,"sp":46.63},{"date":"2023-10-16T16:00:00.000Z","stockId":2855,"sp":43.7},{"date":"2023-10-15T16:00:00.000Z","stockId":2855,"sp":42},{"date":"2023-10-12T16:00:00.000Z","stockId":2855,"sp":46.34},{"date":"2023-10-11T16:00:00.000Z","stockId":2855,"sp":46.45},{"date":"2023-10-10T16:00:00.000Z","stockId":2855,"sp":44.73},{"date":"2023-10-09T16:00:00.000Z","stockId":2855,"sp":43.59},{"date":"2023-10-08T16:00:00.000Z","stockId":2855,"sp":48.42},{"date":"2023-09-27T16:00:00.000Z","stockId":2855,"sp":48.23},{"date":"2023-09-26T16:00:00.000Z","stockId":2855,"sp":47.83},{"date":"2023-09-25T16:00:00.000Z","stockId":2855,"sp":43.48},{"date":"2023-09-24T16:00:00.000Z","stockId":2855,"sp":39.53},{"date":"2023-09-21T16:00:00.000Z","stockId":2855,"sp":35.94},{"date":"2023-09-20T16:00:00.000Z","stockId":2855,"sp":32.67},{"date":"2023-09-19T16:00:00.000Z","stockId":2855,"sp":29.7},{"date":"2023-09-18T16:00:00.000Z","stockId":2855,"sp":27},{"date":"2023-09-17T16:00:00.000Z","stockId":2855,"sp":26.13},{"date":"2023-09-14T16:00:00.000Z","stockId":2855,"sp":25.91},{"date":"2023-09-13T16:00:00.000Z","stockId":2855,"sp":26.7},{"date":"2023-09-12T16:00:00.000Z","stockId":2855,"sp":24.27},{"date":"2023-09-11T16:00:00.000Z","stockId":2855,"sp":22.06},{"date":"2023-09-10T16:00:00.000Z","stockId":2855,"sp":23.11},{"date":"2023-09-07T16:00:00.000Z","stockId":2855,"sp":21.01},{"date":"2023-09-06T16:00:00.000Z","stockId":2855,"sp":19.1},{"date":"2023-09-05T16:00:00.000Z","stockId":2855,"sp":17.71},{"date":"2023-09-04T16:00:00.000Z","stockId":2855,"sp":16.1},{"date":"2023-09-03T16:00:00.000Z","stockId":2855,"sp":14.64},{"date":"2023-08-31T16:00:00.000Z","stockId":2855,"sp":13.31},{"date":"2023-08-30T16:00:00.000Z","stockId":2855,"sp":12.1},{"date":"2023-08-29T16:00:00.000Z","stockId":2855,"sp":11},{"date":"2023-08-28T16:00:00.000Z","stockId":2855,"sp":10},{"date":"2023-08-27T16:00:00.000Z","stockId":2855,"sp":9.26},{"date":"2023-08-24T16:00:00.000Z","stockId":2855,"sp":9.08},{"date":"2023-08-23T16:00:00.000Z","stockId":2855,"sp":9.28},{"date":"2023-08-22T16:00:00.000Z","stockId":2855,"sp":9.49},{"date":"2023-08-21T16:00:00.000Z","stockId":2855,"sp":9.55},{"date":"2023-08-20T16:00:00.000Z","stockId":2855,"sp":9.66},{"date":"2023-08-17T16:00:00.000Z","stockId":2855,"sp":9.63},{"date":"2023-08-16T16:00:00.000Z","stockId":2855,"sp":9.74},{"date":"2023-08-15T16:00:00.000Z","stockId":2855,"sp":9.5},{"date":"2023-08-14T16:00:00.000Z","stockId":2855,"sp":9.83},{"date":"2023-08-13T16:00:00.000Z","stockId":2855,"sp":10.08},{"date":"2023-08-10T16:00:00.000Z","stockId":2855,"sp":9.7},{"date":"2023-08-09T16:00:00.000Z","stockId":2855,"sp":9.89},{"date":"2023-08-08T16:00:00.000Z","stockId":2855,"sp":9.93},{"date":"2023-08-07T16:00:00.000Z","stockId":2855,"sp":10.13},{"date":"2023-08-06T16:00:00.000Z","stockId":2855,"sp":10.44},{"date":"2023-08-03T16:00:00.000Z","stockId":2855,"sp":10.25},{"date":"2023-08-02T16:00:00.000Z","stockId":2855,"sp":10.19},{"date":"2023-08-01T16:00:00.000Z","stockId":2855,"sp":10.14},{"date":"2023-07-31T16:00:00.000Z","stockId":2855,"sp":9.95},{"date":"2023-07-30T16:00:00.000Z","stockId":2855,"sp":10.07},{"date":"2023-07-27T16:00:00.000Z","stockId":2855,"sp":10.05},{"date":"2023-07-26T16:00:00.000Z","stockId":2855,"sp":9.98},{"date":"2023-07-25T16:00:00.000Z","stockId":2855,"sp":10.19},{"date":"2023-07-24T16:00:00.000Z","stockId":2855,"sp":10.51},{"date":"2023-07-23T16:00:00.000Z","stockId":2855,"sp":10.3},{"date":"2023-07-20T16:00:00.000Z","stockId":2855,"sp":10.22},{"date":"2023-07-19T16:00:00.000Z","stockId":2855,"sp":10.32},{"date":"2023-07-18T16:00:00.000Z","stockId":2855,"sp":10.52},{"date":"2023-07-17T16:00:00.000Z","stockId":2855,"sp":10.74},{"date":"2023-07-16T16:00:00.000Z","stockId":2855,"sp":10.7},{"date":"2023-07-13T16:00:00.000Z","stockId":2855,"sp":10.57},{"date":"2023-07-12T16:00:00.000Z","stockId":2855,"sp":10.41},{"date":"2023-07-11T16:00:00.000Z","stockId":2855,"sp":10.23},{"date":"2023-07-10T16:00:00.000Z","stockId":2855,"sp":10.42},{"date":"2023-07-09T16:00:00.000Z","stockId":2855,"sp":10.16},{"date":"2023-07-06T16:00:00.000Z","stockId":2855,"sp":10.31},{"date":"2023-07-05T16:00:00.000Z","stockId":2855,"sp":10.43},{"date":"2023-07-04T16:00:00.000Z","stockId":2855,"sp":10.3},{"date":"2023-07-03T16:00:00.000Z","stockId":2855,"sp":10.4},{"date":"2023-07-02T16:00:00.000Z","stockId":2855,"sp":10.38},{"date":"2023-06-29T16:00:00.000Z","stockId":2855,"sp":10.49},{"date":"2023-06-28T16:00:00.000Z","stockId":2855,"sp":10.48},{"date":"2023-06-27T16:00:00.000Z","stockId":2855,"sp":10.16},{"date":"2023-06-26T16:00:00.000Z","stockId":2855,"sp":10.25},{"date":"2023-06-25T16:00:00.000Z","stockId":2855,"sp":9.91},{"date":"2023-06-20T16:00:00.000Z","stockId":2855,"sp":10.14},{"date":"2023-06-19T16:00:00.000Z","stockId":2855,"sp":10.35},{"date":"2023-06-18T16:00:00.000Z","stockId":2855,"sp":10.38},{"date":"2023-06-15T16:00:00.000Z","stockId":2855,"sp":10.4},{"date":"2023-06-14T16:00:00.000Z","stockId":2855,"sp":10.1},{"date":"2023-06-13T16:00:00.000Z","stockId":2855,"sp":10.3},{"date":"2023-06-12T16:00:00.000Z","stockId":2855,"sp":10.39},{"date":"2023-06-11T16:00:00.000Z","stockId":2855,"sp":10.38},{"date":"2023-06-08T16:00:00.000Z","stockId":2855,"sp":10.02},{"date":"2023-06-07T16:00:00.000Z","stockId":2855,"sp":9.93},{"date":"2023-06-06T16:00:00.000Z","stockId":2855,"sp":9.98},{"date":"2023-06-05T16:00:00.000Z","stockId":2855,"sp":10.02},{"date":"2023-06-04T16:00:00.000Z","stockId":2855,"sp":10.2},{"date":"2023-06-01T16:00:00.000Z","stockId":2855,"sp":10.01},{"date":"2023-05-31T16:00:00.000Z","stockId":2855,"sp":9.83},{"date":"2023-05-30T16:00:00.000Z","stockId":2855,"sp":9.91}],"dateFlag":"day"}