window.pageData = {"stock":{"_id":2857,"stockCode":"002857","exchange":"sz","market":"a","stockType":"company","followedNum":83,"ipoDate":"2017-03-22T16:00:00.000Z","areaCode":"cn","blackenedNum":7,"provinceCode":16,"fsTableType":"non_financial","tickerId":2857,"establishDate":"1996-07-15T16:00:00.000Z","memoNum":3,"listingStatus":"normally_listed","currency":"CNY","name":"三晖电气","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"shdq","actualControllerTypes":["natural_person"],"actualControllerName":"胡坤","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-18T16:00:00.000Z"],"lastExpectedDate":"2026-08-18T16:00:00.000Z","lastUpdated":"2026-07-19T19:23:21.017Z"}],"latestLiftedDate":"2026-09-10T16:00:00.000Z","province":{"shortName":"河南"},"industry":{"_id":2010000640301,"stockCode":"640301","name":"仪器仪表","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":640301,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":84.93594824808297},"pb":{"mcw":5.4105703357454304},"ps_ttm":{"mcw":4.926385994745949},"dyr":{"mcw":0.005400005545572589}},"staticDividendYieldRatio":0.0074586345888981815},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000301,"stockCode":"C0301","exchange":"sz","stockType":"industry","source":"cni","tickerId":301,"name":"工业品"},{"_id":2000000030103,"stockCode":"C030103","exchange":"sz","stockType":"industry","source":"cni","tickerId":30103,"name":"电气部件与设备"}],"sw":[{"_id":2010000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw","tickerId":640000,"source":"sw"},{"_id":2010000640300,"stockCode":"640300","name":"仪器仪表","stockType":"industry","exchange":"sw","tickerId":640300,"source":"sw"},{"_id":2010000640301,"stockCode":"640301","name":"仪器仪表","stockType":"industry","exchange":"sw","tickerId":640301,"source":"sw"}],"sw_2021":[{"_id":2020000630000,"stockCode":"630000","name":"电力设备","stockType":"industry","exchange":"sw_2021","tickerId":630000,"source":"sw_2021"},{"_id":2020000630800,"stockCode":"630800","name":"电网设备","stockType":"industry","exchange":"sw_2021","tickerId":630800,"source":"sw_2021"},{"_id":2020000630804,"stockCode":"630804","name":"电工仪器仪表","stockType":"industry","exchange":"sw_2021","tickerId":630804,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931994,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931994","tickerId":931994,"source":"csi","name":"电网设备主题","weighting":0.00112},{"_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":0.00003},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00003}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.cnsms.com","companyName":"郑州三晖电气股份有限公司"},"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亏损3000万元-4500万元。","maxProfit":-30000000,"minProfit":-45000000,"performanceType":"deficit","reason":"报告期内，净利润同比下降的主要原因为：公司储能业务收入同比下降、毛利收缩；康养机器人新业务仍在拓展培育阶段，研发及前期布局大额投入推高整体运营成本。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2857,"type":"tr_dri","cagr_p_r_fs":-0.05094995897145238,"cagr_p_r_fys":-0.23722275795564107,"cagr_p_r_y1":-0.3640803575394239,"cagr_p_r_y3":-0.07930869323307044,"cagr_p_r_y5":0.02163676591519148,"p_r_fs":-0.38592562892689364,"cagr_p_r_d30":-0.08023255813953412,"cagr_p_r_d60":-0.2544769085768137,"cagr_p_r_d90":-0.24306220095693742,"last_data_date":"2026-07-19T16:00:00.000Z","period_date":"2017-03-22T16:00:00.000Z","cagr_p_r_d14":-0.04813477737665417,"cagr_p_r_d7":0.06460296096904461},"shnc":{"stockId":2857,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":12677,"shnc_d90":0.047166694201222534,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":12677,"shnc_q1":0.047166694201222534,"shnc_q2":-0.19110515569167943,"shnc_q3":0.9848129012055739,"shnc_y1":0.82744702320888,"shnc_y2":0.1424837779379957},"ple":{"stockId":2857,"type":"ple","ps":10000000,"ps_mc":158200000,"ps_shbt10sh_r":0.17161117799904219,"ps_sc_r":0.0765,"pc":1,"last_data_date":"2026-07-16T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":-39.58502863226509,"d_pe_ttm":-36.415635420655384,"pb":4.43089676977309,"pb_wo_gw":4.43089676977309,"dyr":0,"mc":2066629880,"mc_om":2066629880,"sp":15.82,"spc":0.1001,"ta":86544394,"to_r":0.043529909946832895,"cmc":2034217073,"ecmc":1429005665.92,"ecmc_psh":112724,"shn":12677},"differentMarketStocks":[]},"shareholdersEquityChangeData":[{"_id":"6990d4a2a3efeee65485e595","stockId":2857,"source":"cn_info","shareholderName":"武保福","declarationDate":"2026-01-20T16:00:00.000Z","date":"2026-01-14T16:00:00.000Z","changeQuantity":-1260000,"sharesChangeRatio":0.0096,"priceLimit":"20.23","sharesHeldAfterChange":0.00136,"quantityHeldAfterChange":178116,"priceFloor":20.23,"priceCeiling":20.23,"averagePrice":20.23,"stock":{"_id":2857,"stockCode":"002857","exchange":"sz","market":"a","stockType":"company","followedNum":83,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2857,"memoNum":3,"currency":"CNY","name":"三晖电气","isFollowed":false}},{"_id":"697bbda5c01d9fd8224b272c","stockId":2857,"source":"cn_info","shareholderName":"武保福","declarationDate":"2026-01-20T16:00:00.000Z","date":"2025-12-29T16:00:00.000Z","changeQuantity":-1290000,"sharesChangeRatio":0.0099,"priceLimit":"18.80","priceFloor":18.8,"priceCeiling":18.8,"averagePrice":18.8,"stock":{"_id":2857,"stockCode":"002857","exchange":"sz","market":"a","stockType":"company","followedNum":83,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2857,"memoNum":3,"currency":"CNY","name":"三晖电气","isFollowed":false}},{"_id":"6962b00363f4869790e03120","stockId":2857,"source":"cn_info","shareholderName":"舟山恒晖股权投资有限公司","declarationDate":"2025-12-12T16:00:00.000Z","date":"2025-12-10T16:00:00.000Z","changeQuantity":-1250000,"sharesChangeRatio":0.0096,"priceLimit":"18.07","sharesHeldAfterChange":0.0218,"quantityHeldAfterChange":2848703,"priceFloor":18.07,"priceCeiling":18.07,"averagePrice":18.07,"stock":{"_id":2857,"stockCode":"002857","exchange":"sz","market":"a","stockType":"company","followedNum":83,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2857,"memoNum":3,"currency":"CNY","name":"三晖电气","isFollowed":false}},{"_id":"69600d97b59a99cb7a18a1f2","stockId":2857,"source":"cn_info","shareholderName":"舟山恒晖股权投资有限公司","declarationDate":"2025-12-10T16:00:00.000Z","date":"2025-12-08T16:00:00.000Z","changeQuantity":-1300000,"sharesChangeRatio":0.01,"sharesHeldAfterChange":0.0344,"quantityHeldAfterChange":4488103,"stock":{"_id":2857,"stockCode":"002857","exchange":"sz","market":"a","stockType":"company","followedNum":83,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2857,"memoNum":3,"currency":"CNY","name":"三晖电气","isFollowed":false}},{"_id":"69503b510683175e553f3177","stockId":2857,"source":"cn_info","shareholderName":"舟山恒晖股权投资有限公司","declarationDate":"2025-12-01T16:00:00.000Z","date":"2025-11-27T16:00:00.000Z","changeQuantity":-385000,"sharesChangeRatio":0.0029,"sharesHeldAfterChange":0.0481,"quantityHeldAfterChange":6288703,"stock":{"_id":2857,"stockCode":"002857","exchange":"sz","market":"a","stockType":"company","followedNum":83,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2857,"memoNum":3,"currency":"CNY","name":"三晖电气","isFollowed":false}},{"_id":"6865f9a1b9bea94b617895c6","stockId":2857,"source":"cn_info","shareholderName":"沈亚萍","declarationDate":"2024-04-25T16:00:00.000Z","date":"2024-03-07T16:00:00.000Z","changeQuantity":-33800,"sharesChangeRatio":0.00026,"priceLimit":"13.9","priceFloor":13.9,"priceCeiling":13.9,"averagePrice":13.9,"stock":{"_id":2857,"stockCode":"002857","exchange":"sz","market":"a","stockType":"company","followedNum":83,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2857,"memoNum":3,"currency":"CNY","name":"三晖电气","isFollowed":false}},{"_id":"6865f9a1b9bea94b617895c5","stockId":2857,"source":"cn_info","shareholderName":"沈亚萍","declarationDate":"2024-04-25T16:00:00.000Z","date":"2024-02-07T16:00:00.000Z","changeQuantity":52900,"sharesChangeRatio":0.00041,"priceLimit":"7.987","priceFloor":7.987,"priceCeiling":7.987,"averagePrice":7.987,"stock":{"_id":2857,"stockCode":"002857","exchange":"sz","market":"a","stockType":"company","followedNum":83,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2857,"memoNum":3,"currency":"CNY","name":"三晖电气","isFollowed":false}}],"priceMetricsList":[{"stockId":2857,"date":"2026-07-19T16:00:00.000Z","sp":15.82},{"date":"2026-07-16T16:00:00.000Z","stockId":2857,"sp":14.38},{"stockId":2857,"date":"2026-07-15T16:00:00.000Z","sp":15.02},{"date":"2026-07-14T16:00:00.000Z","stockId":2857,"sp":14.89},{"stockId":2857,"date":"2026-07-13T16:00:00.000Z","sp":15.18},{"stockId":2857,"date":"2026-07-12T16:00:00.000Z","sp":14.86},{"date":"2026-07-09T16:00:00.000Z","stockId":2857,"sp":15.75},{"date":"2026-07-08T16:00:00.000Z","stockId":2857,"sp":15.65},{"stockId":2857,"date":"2026-07-07T16:00:00.000Z","sp":15.89},{"date":"2026-07-06T16:00:00.000Z","stockId":2857,"sp":16.38},{"stockId":2857,"date":"2026-07-05T16:00:00.000Z","sp":16.62},{"stockId":2857,"date":"2026-07-02T16:00:00.000Z","sp":17.2},{"date":"2026-07-01T16:00:00.000Z","stockId":2857,"sp":17.21},{"stockId":2857,"date":"2026-06-30T16:00:00.000Z","sp":17.43},{"stockId":2857,"date":"2026-06-29T16:00:00.000Z","sp":17.57},{"date":"2026-06-28T16:00:00.000Z","stockId":2857,"sp":16.4},{"date":"2026-06-25T16:00:00.000Z","stockId":2857,"sp":16.36},{"stockId":2857,"date":"2026-06-24T16:00:00.000Z","sp":17.08},{"stockId":2857,"date":"2026-06-23T16:00:00.000Z","sp":17.23},{"date":"2026-06-22T16:00:00.000Z","stockId":2857,"sp":17.43},{"date":"2026-06-21T16:00:00.000Z","stockId":2857,"sp":17.7},{"date":"2026-06-17T16:00:00.000Z","stockId":2857,"sp":17.2},{"date":"2026-06-16T16:00:00.000Z","stockId":2857,"sp":17.27},{"stockId":2857,"date":"2026-06-15T16:00:00.000Z","sp":18.33},{"stockId":2857,"date":"2026-06-14T16:00:00.000Z","sp":17.6},{"date":"2026-06-11T16:00:00.000Z","stockId":2857,"sp":17.42},{"stockId":2857,"date":"2026-06-10T16:00:00.000Z","sp":16.64},{"stockId":2857,"date":"2026-06-09T16:00:00.000Z","sp":16.87},{"date":"2026-06-08T16:00:00.000Z","stockId":2857,"sp":17.18},{"date":"2026-06-07T16:00:00.000Z","stockId":2857,"sp":17.27},{"date":"2026-06-04T16:00:00.000Z","stockId":2857,"sp":18.69},{"date":"2026-06-03T16:00:00.000Z","stockId":2857,"sp":19.4},{"stockId":2857,"date":"2026-06-02T16:00:00.000Z","sp":18.68},{"stockId":2857,"date":"2026-06-01T16:00:00.000Z","sp":19.38},{"date":"2026-05-31T16:00:00.000Z","stockId":2857,"sp":19.88},{"stockId":2857,"date":"2026-05-28T16:00:00.000Z","sp":19.78},{"stockId":2857,"date":"2026-05-27T16:00:00.000Z","sp":21.98},{"stockId":2857,"date":"2026-05-26T16:00:00.000Z","sp":19.98},{"stockId":2857,"date":"2026-05-25T16:00:00.000Z","sp":20.07},{"stockId":2857,"date":"2026-05-24T16:00:00.000Z","sp":21.01},{"stockId":2857,"date":"2026-05-21T16:00:00.000Z","sp":21.73},{"date":"2026-05-20T16:00:00.000Z","stockId":2857,"sp":21.22},{"date":"2026-05-19T16:00:00.000Z","stockId":2857,"sp":22.35},{"date":"2026-05-18T16:00:00.000Z","stockId":2857,"sp":22.36},{"stockId":2857,"date":"2026-05-17T16:00:00.000Z","sp":22.22},{"stockId":2857,"date":"2026-05-14T16:00:00.000Z","sp":21.98},{"stockId":2857,"date":"2026-05-13T16:00:00.000Z","sp":22.18},{"date":"2026-05-12T16:00:00.000Z","stockId":2857,"sp":22.4},{"date":"2026-05-11T16:00:00.000Z","stockId":2857,"sp":22.57},{"stockId":2857,"date":"2026-05-10T16:00:00.000Z","sp":23.04},{"stockId":2857,"date":"2026-05-07T16:00:00.000Z","sp":23},{"stockId":2857,"date":"2026-05-06T16:00:00.000Z","sp":22.05},{"date":"2026-05-05T16:00:00.000Z","stockId":2857,"sp":21.84},{"date":"2026-04-29T16:00:00.000Z","stockId":2857,"sp":22},{"date":"2026-04-28T16:00:00.000Z","stockId":2857,"sp":21.52},{"stockId":2857,"date":"2026-04-27T16:00:00.000Z","sp":20.4},{"date":"2026-04-26T16:00:00.000Z","stockId":2857,"sp":20.75},{"stockId":2857,"date":"2026-04-23T16:00:00.000Z","sp":20.3},{"date":"2026-04-22T16:00:00.000Z","stockId":2857,"sp":20.45},{"stockId":2857,"date":"2026-04-21T16:00:00.000Z","sp":20.91},{"stockId":2857,"date":"2026-04-20T16:00:00.000Z","sp":20.9},{"stockId":2857,"date":"2026-04-19T16:00:00.000Z","sp":21.45},{"date":"2026-04-16T16:00:00.000Z","stockId":2857,"sp":21.36},{"date":"2026-04-15T16:00:00.000Z","stockId":2857,"sp":21.42},{"stockId":2857,"date":"2026-04-14T16:00:00.000Z","sp":21.03},{"date":"2026-04-13T16:00:00.000Z","stockId":2857,"sp":21.33},{"date":"2026-04-12T16:00:00.000Z","stockId":2857,"sp":21.39},{"date":"2026-04-09T16:00:00.000Z","stockId":2857,"sp":22.45},{"stockId":2857,"date":"2026-04-08T16:00:00.000Z","sp":22.04},{"date":"2026-04-07T16:00:00.000Z","stockId":2857,"sp":21.76},{"stockId":2857,"date":"2026-04-06T16:00:00.000Z","sp":20.52},{"stockId":2857,"date":"2026-04-02T16:00:00.000Z","sp":20.4},{"date":"2026-04-01T16:00:00.000Z","stockId":2857,"sp":21.04},{"date":"2026-03-31T16:00:00.000Z","stockId":2857,"sp":21.96},{"date":"2026-03-30T16:00:00.000Z","stockId":2857,"sp":21.67},{"date":"2026-03-29T16:00:00.000Z","stockId":2857,"sp":22.26},{"stockId":2857,"date":"2026-03-26T16:00:00.000Z","sp":22.77},{"stockId":2857,"date":"2026-03-25T16:00:00.000Z","sp":22.94},{"date":"2026-03-24T16:00:00.000Z","stockId":2857,"sp":23.54},{"date":"2026-03-23T16:00:00.000Z","stockId":2857,"sp":22.89},{"date":"2026-03-22T16:00:00.000Z","stockId":2857,"sp":21.17},{"stockId":2857,"date":"2026-03-19T16:00:00.000Z","sp":22.9},{"date":"2026-03-18T16:00:00.000Z","stockId":2857,"sp":23.53},{"stockId":2857,"date":"2026-03-17T16:00:00.000Z","sp":24.74},{"stockId":2857,"date":"2026-03-16T16:00:00.000Z","sp":25.9},{"date":"2026-03-15T16:00:00.000Z","stockId":2857,"sp":24.9},{"stockId":2857,"date":"2026-03-12T16:00:00.000Z","sp":26.19},{"stockId":2857,"date":"2026-03-11T16:00:00.000Z","sp":25.68},{"date":"2026-03-10T16:00:00.000Z","stockId":2857,"sp":25.41},{"stockId":2857,"date":"2026-03-09T16:00:00.000Z","sp":25.21},{"stockId":2857,"date":"2026-03-08T16:00:00.000Z","sp":25.38},{"date":"2026-03-05T16:00:00.000Z","stockId":2857,"sp":24.76},{"stockId":2857,"date":"2026-03-04T16:00:00.000Z","sp":23.75},{"stockId":2857,"date":"2026-03-03T16:00:00.000Z","sp":21.59},{"stockId":2857,"date":"2026-03-02T16:00:00.000Z","sp":21.13},{"stockId":2857,"date":"2026-03-01T16:00:00.000Z","sp":21.89},{"date":"2026-02-26T16:00:00.000Z","stockId":2857,"sp":22.97},{"stockId":2857,"date":"2026-02-25T16:00:00.000Z","sp":22.58},{"stockId":2857,"date":"2026-02-24T16:00:00.000Z","sp":22.95},{"stockId":2857,"date":"2026-02-23T16:00:00.000Z","sp":23.4},{"date":"2026-02-12T16:00:00.000Z","stockId":2857,"sp":23.14},{"date":"2026-02-11T16:00:00.000Z","stockId":2857,"sp":23.4},{"stockId":2857,"date":"2026-02-10T16:00:00.000Z","sp":23.16},{"stockId":2857,"date":"2026-02-09T16:00:00.000Z","sp":23.1},{"date":"2026-02-08T16:00:00.000Z","stockId":2857,"sp":23.44},{"date":"2026-02-05T16:00:00.000Z","stockId":2857,"sp":22.97},{"stockId":2857,"date":"2026-02-04T16:00:00.000Z","sp":23.03},{"stockId":2857,"date":"2026-02-03T16:00:00.000Z","sp":23.48},{"stockId":2857,"date":"2026-02-02T16:00:00.000Z","sp":23.72},{"date":"2026-02-01T16:00:00.000Z","stockId":2857,"sp":23.04},{"stockId":2857,"date":"2026-01-29T16:00:00.000Z","sp":23.64},{"date":"2026-01-28T16:00:00.000Z","stockId":2857,"sp":22.3},{"date":"2026-01-27T16:00:00.000Z","stockId":2857,"sp":22.83},{"stockId":2857,"date":"2026-01-26T16:00:00.000Z","sp":23.66},{"date":"2026-01-25T16:00:00.000Z","stockId":2857,"sp":23.71},{"stockId":2857,"date":"2026-01-22T16:00:00.000Z","sp":24},{"date":"2026-01-21T16:00:00.000Z","stockId":2857,"sp":23.7},{"stockId":2857,"date":"2026-01-20T16:00:00.000Z","sp":23.35},{"stockId":2857,"date":"2026-01-19T16:00:00.000Z","sp":22.61},{"stockId":2857,"date":"2026-01-18T16:00:00.000Z","sp":23.42},{"date":"2026-01-15T16:00:00.000Z","stockId":2857,"sp":23.53},{"stockId":2857,"date":"2026-01-14T16:00:00.000Z","sp":23.52},{"stockId":2857,"date":"2026-01-13T16:00:00.000Z","sp":22.48},{"stockId":2857,"date":"2026-01-12T16:00:00.000Z","sp":22.69},{"date":"2026-01-11T16:00:00.000Z","stockId":2857,"sp":23.07},{"date":"2026-01-08T16:00:00.000Z","stockId":2857,"sp":21.52},{"date":"2026-01-07T16:00:00.000Z","stockId":2857,"sp":21.52},{"date":"2026-01-06T16:00:00.000Z","stockId":2857,"sp":20.15},{"date":"2026-01-05T16:00:00.000Z","stockId":2857,"sp":20.51},{"date":"2026-01-04T16:00:00.000Z","stockId":2857,"sp":20.11},{"date":"2025-12-30T16:00:00.000Z","stockId":2857,"sp":20.74},{"date":"2025-12-29T16:00:00.000Z","stockId":2857,"sp":20.53},{"date":"2025-12-28T16:00:00.000Z","stockId":2857,"sp":20.88},{"date":"2025-12-25T16:00:00.000Z","stockId":2857,"sp":20.87},{"date":"2025-12-24T16:00:00.000Z","stockId":2857,"sp":20.8},{"date":"2025-12-23T16:00:00.000Z","stockId":2857,"sp":20.93},{"date":"2025-12-22T16:00:00.000Z","stockId":2857,"sp":20.84},{"date":"2025-12-21T16:00:00.000Z","stockId":2857,"sp":20.68},{"date":"2025-12-18T16:00:00.000Z","stockId":2857,"sp":20.82},{"date":"2025-12-17T16:00:00.000Z","stockId":2857,"sp":20.52},{"date":"2025-12-16T16:00:00.000Z","stockId":2857,"sp":20.68},{"date":"2025-12-15T16:00:00.000Z","stockId":2857,"sp":20.09},{"date":"2025-12-14T16:00:00.000Z","stockId":2857,"sp":20.48},{"date":"2025-12-11T16:00:00.000Z","stockId":2857,"sp":19.86},{"date":"2025-12-10T16:00:00.000Z","stockId":2857,"sp":19.91},{"date":"2025-12-09T16:00:00.000Z","stockId":2857,"sp":20.15},{"date":"2025-12-08T16:00:00.000Z","stockId":2857,"sp":20.4},{"date":"2025-12-07T16:00:00.000Z","stockId":2857,"sp":20},{"date":"2025-12-04T16:00:00.000Z","stockId":2857,"sp":19.39},{"date":"2025-12-03T16:00:00.000Z","stockId":2857,"sp":18.91},{"date":"2025-12-02T16:00:00.000Z","stockId":2857,"sp":19.3},{"date":"2025-12-01T16:00:00.000Z","stockId":2857,"sp":19.66},{"date":"2025-11-30T16:00:00.000Z","stockId":2857,"sp":19.87},{"date":"2025-11-27T16:00:00.000Z","stockId":2857,"sp":20.09},{"date":"2025-11-26T16:00:00.000Z","stockId":2857,"sp":19.72},{"date":"2025-11-25T16:00:00.000Z","stockId":2857,"sp":19.6},{"date":"2025-11-24T16:00:00.000Z","stockId":2857,"sp":19.93},{"date":"2025-11-23T16:00:00.000Z","stockId":2857,"sp":19.66},{"date":"2025-11-20T16:00:00.000Z","stockId":2857,"sp":19.16},{"date":"2025-11-19T16:00:00.000Z","stockId":2857,"sp":20.39},{"date":"2025-11-18T16:00:00.000Z","stockId":2857,"sp":20.61},{"date":"2025-11-17T16:00:00.000Z","stockId":2857,"sp":21.08},{"date":"2025-11-16T16:00:00.000Z","stockId":2857,"sp":21.58},{"date":"2025-11-13T16:00:00.000Z","stockId":2857,"sp":21.7},{"date":"2025-11-12T16:00:00.000Z","stockId":2857,"sp":21.56},{"date":"2025-11-11T16:00:00.000Z","stockId":2857,"sp":21.33},{"date":"2025-11-10T16:00:00.000Z","stockId":2857,"sp":21.21},{"date":"2025-11-09T16:00:00.000Z","stockId":2857,"sp":21.3},{"date":"2025-11-06T16:00:00.000Z","stockId":2857,"sp":21.75},{"date":"2025-11-05T16:00:00.000Z","stockId":2857,"sp":21.99},{"date":"2025-11-04T16:00:00.000Z","stockId":2857,"sp":22.68},{"date":"2025-11-03T16:00:00.000Z","stockId":2857,"sp":22.21},{"date":"2025-11-02T16:00:00.000Z","stockId":2857,"sp":22.43},{"date":"2025-10-30T16:00:00.000Z","stockId":2857,"sp":22.61},{"date":"2025-10-29T16:00:00.000Z","stockId":2857,"sp":22.4},{"date":"2025-10-28T16:00:00.000Z","stockId":2857,"sp":22.71},{"date":"2025-10-27T16:00:00.000Z","stockId":2857,"sp":23.05},{"date":"2025-10-26T16:00:00.000Z","stockId":2857,"sp":23.39},{"date":"2025-10-23T16:00:00.000Z","stockId":2857,"sp":24.73},{"date":"2025-10-22T16:00:00.000Z","stockId":2857,"sp":24.65},{"date":"2025-10-21T16:00:00.000Z","stockId":2857,"sp":24.82},{"date":"2025-10-20T16:00:00.000Z","stockId":2857,"sp":25.2},{"date":"2025-10-19T16:00:00.000Z","stockId":2857,"sp":24.53},{"date":"2025-10-16T16:00:00.000Z","stockId":2857,"sp":23.7},{"date":"2025-10-15T16:00:00.000Z","stockId":2857,"sp":24.88},{"date":"2025-10-14T16:00:00.000Z","stockId":2857,"sp":24.93},{"date":"2025-10-13T16:00:00.000Z","stockId":2857,"sp":24.97},{"date":"2025-10-12T16:00:00.000Z","stockId":2857,"sp":24.71},{"date":"2025-10-09T16:00:00.000Z","stockId":2857,"sp":24.72},{"date":"2025-10-08T16:00:00.000Z","stockId":2857,"sp":23.91},{"date":"2025-09-29T16:00:00.000Z","stockId":2857,"sp":23.35},{"date":"2025-09-28T16:00:00.000Z","stockId":2857,"sp":23.07},{"date":"2025-09-25T16:00:00.000Z","stockId":2857,"sp":23.07},{"date":"2025-09-24T16:00:00.000Z","stockId":2857,"sp":23.19},{"date":"2025-09-23T16:00:00.000Z","stockId":2857,"sp":23.39},{"date":"2025-09-22T16:00:00.000Z","stockId":2857,"sp":23.54},{"date":"2025-09-21T16:00:00.000Z","stockId":2857,"sp":23.97},{"date":"2025-09-18T16:00:00.000Z","stockId":2857,"sp":23.87},{"date":"2025-09-17T16:00:00.000Z","stockId":2857,"sp":24.82},{"date":"2025-09-16T16:00:00.000Z","stockId":2857,"sp":24.22},{"date":"2025-09-15T16:00:00.000Z","stockId":2857,"sp":24.57},{"date":"2025-09-14T16:00:00.000Z","stockId":2857,"sp":24.87},{"date":"2025-09-11T16:00:00.000Z","stockId":2857,"sp":25.19},{"date":"2025-09-10T16:00:00.000Z","stockId":2857,"sp":25},{"date":"2025-09-09T16:00:00.000Z","stockId":2857,"sp":25.2},{"date":"2025-09-08T16:00:00.000Z","stockId":2857,"sp":25.11},{"date":"2025-09-07T16:00:00.000Z","stockId":2857,"sp":26.03},{"date":"2025-09-04T16:00:00.000Z","stockId":2857,"sp":24.72},{"date":"2025-09-03T16:00:00.000Z","stockId":2857,"sp":24.94},{"date":"2025-09-02T16:00:00.000Z","stockId":2857,"sp":24.96},{"date":"2025-09-01T16:00:00.000Z","stockId":2857,"sp":26.01},{"date":"2025-08-31T16:00:00.000Z","stockId":2857,"sp":28.32},{"date":"2025-08-28T16:00:00.000Z","stockId":2857,"sp":30.02},{"date":"2025-08-27T16:00:00.000Z","stockId":2857,"sp":29.3},{"date":"2025-08-26T16:00:00.000Z","stockId":2857,"sp":29.29},{"date":"2025-08-25T16:00:00.000Z","stockId":2857,"sp":28.63},{"date":"2025-08-24T16:00:00.000Z","stockId":2857,"sp":26.03},{"date":"2025-08-21T16:00:00.000Z","stockId":2857,"sp":26.11},{"date":"2025-08-20T16:00:00.000Z","stockId":2857,"sp":26.71},{"date":"2025-08-19T16:00:00.000Z","stockId":2857,"sp":26.49},{"date":"2025-08-18T16:00:00.000Z","stockId":2857,"sp":26.29},{"date":"2025-08-17T16:00:00.000Z","stockId":2857,"sp":26.68},{"date":"2025-08-14T16:00:00.000Z","stockId":2857,"sp":26.27},{"date":"2025-08-13T16:00:00.000Z","stockId":2857,"sp":24.38},{"date":"2025-08-12T16:00:00.000Z","stockId":2857,"sp":24.27},{"date":"2025-08-11T16:00:00.000Z","stockId":2857,"sp":24.19},{"date":"2025-08-10T16:00:00.000Z","stockId":2857,"sp":24.75},{"date":"2025-08-07T16:00:00.000Z","stockId":2857,"sp":24.44},{"date":"2025-08-06T16:00:00.000Z","stockId":2857,"sp":27.15},{"date":"2025-08-05T16:00:00.000Z","stockId":2857,"sp":27.46},{"date":"2025-08-04T16:00:00.000Z","stockId":2857,"sp":27.36},{"date":"2025-08-03T16:00:00.000Z","stockId":2857,"sp":27.47},{"date":"2025-07-31T16:00:00.000Z","stockId":2857,"sp":27.36},{"date":"2025-07-30T16:00:00.000Z","stockId":2857,"sp":27.13},{"date":"2025-07-29T16:00:00.000Z","stockId":2857,"sp":29.68},{"date":"2025-07-28T16:00:00.000Z","stockId":2857,"sp":29.96},{"date":"2025-07-27T16:00:00.000Z","stockId":2857,"sp":28.82},{"date":"2025-07-24T16:00:00.000Z","stockId":2857,"sp":27.77},{"date":"2025-07-23T16:00:00.000Z","stockId":2857,"sp":26.9},{"date":"2025-07-22T16:00:00.000Z","stockId":2857,"sp":26.86},{"date":"2025-07-21T16:00:00.000Z","stockId":2857,"sp":25.93},{"date":"2025-07-20T16:00:00.000Z","stockId":2857,"sp":26.22},{"date":"2025-07-17T16:00:00.000Z","stockId":2857,"sp":24.94},{"date":"2025-07-16T16:00:00.000Z","stockId":2857,"sp":24.77},{"date":"2025-07-15T16:00:00.000Z","stockId":2857,"sp":24.6},{"date":"2025-07-14T16:00:00.000Z","stockId":2857,"sp":23.58},{"date":"2025-07-13T16:00:00.000Z","stockId":2857,"sp":24.06},{"date":"2025-07-10T16:00:00.000Z","stockId":2857,"sp":23.16},{"date":"2025-07-09T16:00:00.000Z","stockId":2857,"sp":21.1},{"date":"2025-07-08T16:00:00.000Z","stockId":2857,"sp":20.09},{"date":"2025-07-07T16:00:00.000Z","stockId":2857,"sp":19.78},{"date":"2025-07-06T16:00:00.000Z","stockId":2857,"sp":20.3},{"date":"2025-07-03T16:00:00.000Z","stockId":2857,"sp":19.13},{"date":"2025-07-02T16:00:00.000Z","stockId":2857,"sp":18.92},{"date":"2025-07-01T16:00:00.000Z","stockId":2857,"sp":19.14},{"date":"2025-06-30T16:00:00.000Z","stockId":2857,"sp":19.55},{"date":"2025-06-29T16:00:00.000Z","stockId":2857,"sp":19.25},{"date":"2025-06-26T16:00:00.000Z","stockId":2857,"sp":19},{"date":"2025-06-25T16:00:00.000Z","stockId":2857,"sp":19.15},{"date":"2025-06-24T16:00:00.000Z","stockId":2857,"sp":19.42},{"date":"2025-06-23T16:00:00.000Z","stockId":2857,"sp":19.2},{"date":"2025-06-22T16:00:00.000Z","stockId":2857,"sp":18.95},{"date":"2025-06-19T16:00:00.000Z","stockId":2857,"sp":18.29},{"date":"2025-06-18T16:00:00.000Z","stockId":2857,"sp":19.05},{"date":"2025-06-17T16:00:00.000Z","stockId":2857,"sp":19.76},{"date":"2025-06-16T16:00:00.000Z","stockId":2857,"sp":20.45},{"date":"2025-06-15T16:00:00.000Z","stockId":2857,"sp":20.29},{"date":"2025-06-12T16:00:00.000Z","stockId":2857,"sp":18.95},{"date":"2025-06-11T16:00:00.000Z","stockId":2857,"sp":20},{"date":"2025-06-10T16:00:00.000Z","stockId":2857,"sp":19.01},{"date":"2025-06-09T16:00:00.000Z","stockId":2857,"sp":19.16},{"date":"2025-06-08T16:00:00.000Z","stockId":2857,"sp":18.95},{"date":"2025-06-05T16:00:00.000Z","stockId":2857,"sp":18.5},{"date":"2025-06-04T16:00:00.000Z","stockId":2857,"sp":18.57},{"date":"2025-06-03T16:00:00.000Z","stockId":2857,"sp":18.08},{"date":"2025-06-02T16:00:00.000Z","stockId":2857,"sp":18.03},{"date":"2025-05-29T16:00:00.000Z","stockId":2857,"sp":18.1},{"date":"2025-05-28T16:00:00.000Z","stockId":2857,"sp":18.83},{"date":"2025-05-27T16:00:00.000Z","stockId":2857,"sp":18.23},{"date":"2025-05-26T16:00:00.000Z","stockId":2857,"sp":17.93},{"date":"2025-05-25T16:00:00.000Z","stockId":2857,"sp":17.93},{"date":"2025-05-22T16:00:00.000Z","stockId":2857,"sp":18.73},{"date":"2025-05-21T16:00:00.000Z","stockId":2857,"sp":19.85},{"date":"2025-05-20T16:00:00.000Z","stockId":2857,"sp":18.97},{"date":"2025-05-19T16:00:00.000Z","stockId":2857,"sp":18.68},{"date":"2025-05-18T16:00:00.000Z","stockId":2857,"sp":18.51},{"date":"2025-05-15T16:00:00.000Z","stockId":2857,"sp":18.98},{"date":"2025-05-14T16:00:00.000Z","stockId":2857,"sp":18.24},{"date":"2025-05-13T16:00:00.000Z","stockId":2857,"sp":17.63},{"date":"2025-05-12T16:00:00.000Z","stockId":2857,"sp":17.7},{"date":"2025-05-11T16:00:00.000Z","stockId":2857,"sp":16.5},{"date":"2025-05-08T16:00:00.000Z","stockId":2857,"sp":15.81},{"date":"2025-05-07T16:00:00.000Z","stockId":2857,"sp":15.65},{"date":"2025-05-06T16:00:00.000Z","stockId":2857,"sp":14.88},{"date":"2025-05-05T16:00:00.000Z","stockId":2857,"sp":14.13},{"date":"2025-04-29T16:00:00.000Z","stockId":2857,"sp":13.47},{"date":"2025-04-28T16:00:00.000Z","stockId":2857,"sp":13.78},{"date":"2025-04-27T16:00:00.000Z","stockId":2857,"sp":13.73},{"date":"2025-04-24T16:00:00.000Z","stockId":2857,"sp":13.97},{"date":"2025-04-23T16:00:00.000Z","stockId":2857,"sp":14.8},{"date":"2025-04-22T16:00:00.000Z","stockId":2857,"sp":15.19},{"date":"2025-04-21T16:00:00.000Z","stockId":2857,"sp":15.05},{"date":"2025-04-20T16:00:00.000Z","stockId":2857,"sp":14.74},{"date":"2025-04-17T16:00:00.000Z","stockId":2857,"sp":14.06},{"date":"2025-04-16T16:00:00.000Z","stockId":2857,"sp":13.75},{"date":"2025-04-15T16:00:00.000Z","stockId":2857,"sp":13.9},{"date":"2025-04-14T16:00:00.000Z","stockId":2857,"sp":14.81},{"date":"2025-04-13T16:00:00.000Z","stockId":2857,"sp":14.43},{"date":"2025-04-10T16:00:00.000Z","stockId":2857,"sp":13.61},{"date":"2025-04-09T16:00:00.000Z","stockId":2857,"sp":13.43},{"date":"2025-04-08T16:00:00.000Z","stockId":2857,"sp":13.12},{"date":"2025-04-07T16:00:00.000Z","stockId":2857,"sp":12.91},{"date":"2025-04-06T16:00:00.000Z","stockId":2857,"sp":13.58},{"date":"2025-04-02T16:00:00.000Z","stockId":2857,"sp":15.09},{"date":"2025-04-01T16:00:00.000Z","stockId":2857,"sp":15.15},{"date":"2025-03-31T16:00:00.000Z","stockId":2857,"sp":15.07},{"date":"2025-03-30T16:00:00.000Z","stockId":2857,"sp":14.66},{"date":"2025-03-27T16:00:00.000Z","stockId":2857,"sp":14.8},{"date":"2025-03-26T16:00:00.000Z","stockId":2857,"sp":15.17},{"date":"2025-03-25T16:00:00.000Z","stockId":2857,"sp":15.45},{"date":"2025-03-24T16:00:00.000Z","stockId":2857,"sp":15.28},{"date":"2025-03-23T16:00:00.000Z","stockId":2857,"sp":15.22},{"date":"2025-03-20T16:00:00.000Z","stockId":2857,"sp":15.79},{"date":"2025-03-19T16:00:00.000Z","stockId":2857,"sp":15.27},{"date":"2025-03-18T16:00:00.000Z","stockId":2857,"sp":15.95},{"date":"2025-03-17T16:00:00.000Z","stockId":2857,"sp":16.02},{"date":"2025-03-16T16:00:00.000Z","stockId":2857,"sp":15.62},{"date":"2025-03-13T16:00:00.000Z","stockId":2857,"sp":15.11},{"date":"2025-03-12T16:00:00.000Z","stockId":2857,"sp":15.01},{"date":"2025-03-11T16:00:00.000Z","stockId":2857,"sp":14.97},{"date":"2025-03-10T16:00:00.000Z","stockId":2857,"sp":14.95},{"date":"2025-03-09T16:00:00.000Z","stockId":2857,"sp":14.73},{"date":"2025-03-06T16:00:00.000Z","stockId":2857,"sp":14.2},{"date":"2025-03-05T16:00:00.000Z","stockId":2857,"sp":14.33},{"date":"2025-03-04T16:00:00.000Z","stockId":2857,"sp":14.06},{"date":"2025-03-03T16:00:00.000Z","stockId":2857,"sp":13.85},{"date":"2025-03-02T16:00:00.000Z","stockId":2857,"sp":13.41},{"date":"2025-02-27T16:00:00.000Z","stockId":2857,"sp":13.35},{"date":"2025-02-26T16:00:00.000Z","stockId":2857,"sp":13.9},{"date":"2025-02-25T16:00:00.000Z","stockId":2857,"sp":13.86},{"date":"2025-02-24T16:00:00.000Z","stockId":2857,"sp":14},{"date":"2025-02-23T16:00:00.000Z","stockId":2857,"sp":14.15},{"date":"2025-02-20T16:00:00.000Z","stockId":2857,"sp":14.2},{"date":"2025-02-19T16:00:00.000Z","stockId":2857,"sp":14.34},{"date":"2025-02-18T16:00:00.000Z","stockId":2857,"sp":14.05},{"date":"2025-02-17T16:00:00.000Z","stockId":2857,"sp":13.79},{"date":"2025-02-16T16:00:00.000Z","stockId":2857,"sp":13.94},{"date":"2025-02-13T16:00:00.000Z","stockId":2857,"sp":13.98},{"date":"2025-02-12T16:00:00.000Z","stockId":2857,"sp":13.88},{"date":"2025-02-11T16:00:00.000Z","stockId":2857,"sp":14.12},{"date":"2025-02-10T16:00:00.000Z","stockId":2857,"sp":14.13},{"date":"2025-02-09T16:00:00.000Z","stockId":2857,"sp":14.16},{"date":"2025-02-06T16:00:00.000Z","stockId":2857,"sp":13.65},{"date":"2025-02-05T16:00:00.000Z","stockId":2857,"sp":13.84},{"date":"2025-02-04T16:00:00.000Z","stockId":2857,"sp":13.29},{"date":"2025-01-26T16:00:00.000Z","stockId":2857,"sp":13.05},{"date":"2025-01-23T16:00:00.000Z","stockId":2857,"sp":13.11},{"date":"2025-01-22T16:00:00.000Z","stockId":2857,"sp":13.09},{"date":"2025-01-21T16:00:00.000Z","stockId":2857,"sp":14.54},{"date":"2025-01-20T16:00:00.000Z","stockId":2857,"sp":15.42},{"date":"2025-01-19T16:00:00.000Z","stockId":2857,"sp":15.22},{"date":"2025-01-16T16:00:00.000Z","stockId":2857,"sp":14.11},{"date":"2025-01-15T16:00:00.000Z","stockId":2857,"sp":13.37},{"date":"2025-01-14T16:00:00.000Z","stockId":2857,"sp":12.71},{"date":"2025-01-13T16:00:00.000Z","stockId":2857,"sp":12.51},{"date":"2025-01-12T16:00:00.000Z","stockId":2857,"sp":11.85},{"date":"2025-01-09T16:00:00.000Z","stockId":2857,"sp":11.37},{"date":"2025-01-08T16:00:00.000Z","stockId":2857,"sp":12.06},{"date":"2025-01-07T16:00:00.000Z","stockId":2857,"sp":12.08},{"date":"2025-01-06T16:00:00.000Z","stockId":2857,"sp":12.26},{"date":"2025-01-05T16:00:00.000Z","stockId":2857,"sp":11.82},{"date":"2025-01-02T16:00:00.000Z","stockId":2857,"sp":11.58},{"date":"2025-01-01T16:00:00.000Z","stockId":2857,"sp":12.39},{"date":"2024-12-30T16:00:00.000Z","stockId":2857,"sp":12.56},{"date":"2024-12-29T16:00:00.000Z","stockId":2857,"sp":12.77},{"date":"2024-12-26T16:00:00.000Z","stockId":2857,"sp":13.06},{"date":"2024-12-25T16:00:00.000Z","stockId":2857,"sp":12.37},{"date":"2024-12-24T16:00:00.000Z","stockId":2857,"sp":12.35},{"date":"2024-12-23T16:00:00.000Z","stockId":2857,"sp":12.68},{"date":"2024-12-22T16:00:00.000Z","stockId":2857,"sp":12.56},{"date":"2024-12-19T16:00:00.000Z","stockId":2857,"sp":13.87},{"date":"2024-12-18T16:00:00.000Z","stockId":2857,"sp":13.81},{"date":"2024-12-17T16:00:00.000Z","stockId":2857,"sp":13.73},{"date":"2024-12-16T16:00:00.000Z","stockId":2857,"sp":13.78},{"date":"2024-12-15T16:00:00.000Z","stockId":2857,"sp":14.8},{"date":"2024-12-12T16:00:00.000Z","stockId":2857,"sp":14.77},{"date":"2024-12-11T16:00:00.000Z","stockId":2857,"sp":14.61},{"date":"2024-12-10T16:00:00.000Z","stockId":2857,"sp":13.9},{"date":"2024-12-09T16:00:00.000Z","stockId":2857,"sp":13.6},{"date":"2024-12-08T16:00:00.000Z","stockId":2857,"sp":13.68},{"date":"2024-12-05T16:00:00.000Z","stockId":2857,"sp":13.85},{"date":"2024-12-04T16:00:00.000Z","stockId":2857,"sp":14.33},{"date":"2024-12-03T16:00:00.000Z","stockId":2857,"sp":13.8},{"date":"2024-12-02T16:00:00.000Z","stockId":2857,"sp":13.81},{"date":"2024-12-01T16:00:00.000Z","stockId":2857,"sp":13.72},{"date":"2024-11-28T16:00:00.000Z","stockId":2857,"sp":13.47},{"date":"2024-11-27T16:00:00.000Z","stockId":2857,"sp":13.44},{"date":"2024-11-26T16:00:00.000Z","stockId":2857,"sp":13.09},{"date":"2024-11-25T16:00:00.000Z","stockId":2857,"sp":12.79},{"date":"2024-11-24T16:00:00.000Z","stockId":2857,"sp":12.76},{"date":"2024-11-21T16:00:00.000Z","stockId":2857,"sp":12.33},{"date":"2024-11-20T16:00:00.000Z","stockId":2857,"sp":12.92},{"date":"2024-11-19T16:00:00.000Z","stockId":2857,"sp":12.86},{"date":"2024-11-18T16:00:00.000Z","stockId":2857,"sp":12.7},{"date":"2024-11-17T16:00:00.000Z","stockId":2857,"sp":12.25},{"date":"2024-11-14T16:00:00.000Z","stockId":2857,"sp":12.35},{"date":"2024-11-13T16:00:00.000Z","stockId":2857,"sp":12.53},{"date":"2024-11-12T16:00:00.000Z","stockId":2857,"sp":13.11},{"date":"2024-11-11T16:00:00.000Z","stockId":2857,"sp":13.54},{"date":"2024-11-10T16:00:00.000Z","stockId":2857,"sp":12.31},{"date":"2024-11-07T16:00:00.000Z","stockId":2857,"sp":12.14},{"date":"2024-11-06T16:00:00.000Z","stockId":2857,"sp":11.81},{"date":"2024-11-05T16:00:00.000Z","stockId":2857,"sp":11.56},{"date":"2024-11-04T16:00:00.000Z","stockId":2857,"sp":11.46},{"date":"2024-11-03T16:00:00.000Z","stockId":2857,"sp":11.34},{"date":"2024-10-31T16:00:00.000Z","stockId":2857,"sp":10.87},{"date":"2024-10-30T16:00:00.000Z","stockId":2857,"sp":11.33},{"date":"2024-10-29T16:00:00.000Z","stockId":2857,"sp":11.45},{"date":"2024-10-28T16:00:00.000Z","stockId":2857,"sp":11.46},{"date":"2024-10-27T16:00:00.000Z","stockId":2857,"sp":11.9},{"date":"2024-10-24T16:00:00.000Z","stockId":2857,"sp":11.63},{"date":"2024-10-23T16:00:00.000Z","stockId":2857,"sp":11.7},{"date":"2024-10-22T16:00:00.000Z","stockId":2857,"sp":11.53},{"date":"2024-10-21T16:00:00.000Z","stockId":2857,"sp":11.49},{"date":"2024-10-20T16:00:00.000Z","stockId":2857,"sp":11.16},{"date":"2024-10-17T16:00:00.000Z","stockId":2857,"sp":11.22},{"date":"2024-10-16T16:00:00.000Z","stockId":2857,"sp":10.97},{"date":"2024-10-15T16:00:00.000Z","stockId":2857,"sp":11.02},{"date":"2024-10-14T16:00:00.000Z","stockId":2857,"sp":10.9},{"date":"2024-10-13T16:00:00.000Z","stockId":2857,"sp":10.87},{"date":"2024-10-10T16:00:00.000Z","stockId":2857,"sp":10.46},{"date":"2024-10-09T16:00:00.000Z","stockId":2857,"sp":10.88},{"date":"2024-10-08T16:00:00.000Z","stockId":2857,"sp":10.9},{"date":"2024-10-07T16:00:00.000Z","stockId":2857,"sp":12.11},{"date":"2024-09-29T16:00:00.000Z","stockId":2857,"sp":11.78},{"date":"2024-09-26T16:00:00.000Z","stockId":2857,"sp":10.83},{"date":"2024-09-25T16:00:00.000Z","stockId":2857,"sp":10.4},{"date":"2024-09-24T16:00:00.000Z","stockId":2857,"sp":10.28},{"date":"2024-09-23T16:00:00.000Z","stockId":2857,"sp":10.25},{"date":"2024-09-22T16:00:00.000Z","stockId":2857,"sp":10.08},{"date":"2024-09-19T16:00:00.000Z","stockId":2857,"sp":9.91},{"date":"2024-09-18T16:00:00.000Z","stockId":2857,"sp":10.06},{"date":"2024-09-17T16:00:00.000Z","stockId":2857,"sp":9.73},{"date":"2024-09-12T16:00:00.000Z","stockId":2857,"sp":9.84},{"date":"2024-09-11T16:00:00.000Z","stockId":2857,"sp":10.12},{"date":"2024-09-10T16:00:00.000Z","stockId":2857,"sp":9.98},{"date":"2024-09-09T16:00:00.000Z","stockId":2857,"sp":10.11},{"date":"2024-09-08T16:00:00.000Z","stockId":2857,"sp":9.95},{"date":"2024-09-05T16:00:00.000Z","stockId":2857,"sp":9.89},{"date":"2024-09-04T16:00:00.000Z","stockId":2857,"sp":10.08},{"date":"2024-09-03T16:00:00.000Z","stockId":2857,"sp":10.1},{"date":"2024-09-02T16:00:00.000Z","stockId":2857,"sp":10.33},{"date":"2024-09-01T16:00:00.000Z","stockId":2857,"sp":9.92},{"date":"2024-08-29T16:00:00.000Z","stockId":2857,"sp":9.9},{"date":"2024-08-28T16:00:00.000Z","stockId":2857,"sp":9.75},{"date":"2024-08-27T16:00:00.000Z","stockId":2857,"sp":9.68},{"date":"2024-08-26T16:00:00.000Z","stockId":2857,"sp":9.53},{"date":"2024-08-25T16:00:00.000Z","stockId":2857,"sp":9.79},{"date":"2024-08-22T16:00:00.000Z","stockId":2857,"sp":9.8},{"date":"2024-08-21T16:00:00.000Z","stockId":2857,"sp":10.12},{"date":"2024-08-20T16:00:00.000Z","stockId":2857,"sp":10.34},{"date":"2024-08-19T16:00:00.000Z","stockId":2857,"sp":10.31},{"date":"2024-08-18T16:00:00.000Z","stockId":2857,"sp":10.61},{"date":"2024-08-15T16:00:00.000Z","stockId":2857,"sp":10.74},{"date":"2024-08-14T16:00:00.000Z","stockId":2857,"sp":10.93},{"date":"2024-08-13T16:00:00.000Z","stockId":2857,"sp":10.82},{"date":"2024-08-12T16:00:00.000Z","stockId":2857,"sp":10.69},{"date":"2024-08-11T16:00:00.000Z","stockId":2857,"sp":10.61},{"date":"2024-08-08T16:00:00.000Z","stockId":2857,"sp":10.83},{"date":"2024-08-07T16:00:00.000Z","stockId":2857,"sp":11},{"date":"2024-08-06T16:00:00.000Z","stockId":2857,"sp":11.56},{"date":"2024-08-05T16:00:00.000Z","stockId":2857,"sp":10.51},{"date":"2024-08-04T16:00:00.000Z","stockId":2857,"sp":10.04},{"date":"2024-08-01T16:00:00.000Z","stockId":2857,"sp":10.46},{"date":"2024-07-31T16:00:00.000Z","stockId":2857,"sp":10.74},{"date":"2024-07-30T16:00:00.000Z","stockId":2857,"sp":10.77},{"date":"2024-07-29T16:00:00.000Z","stockId":2857,"sp":10.54},{"date":"2024-07-28T16:00:00.000Z","stockId":2857,"sp":10.48},{"date":"2024-07-25T16:00:00.000Z","stockId":2857,"sp":10.24},{"date":"2024-07-24T16:00:00.000Z","stockId":2857,"sp":10.17},{"date":"2024-07-23T16:00:00.000Z","stockId":2857,"sp":10.17},{"date":"2024-07-22T16:00:00.000Z","stockId":2857,"sp":10.49},{"date":"2024-07-21T16:00:00.000Z","stockId":2857,"sp":10.87},{"date":"2024-07-18T16:00:00.000Z","stockId":2857,"sp":10.91},{"date":"2024-07-17T16:00:00.000Z","stockId":2857,"sp":10.88},{"date":"2024-07-16T16:00:00.000Z","stockId":2857,"sp":10.66},{"date":"2024-07-15T16:00:00.000Z","stockId":2857,"sp":10.65},{"date":"2024-07-14T16:00:00.000Z","stockId":2857,"sp":10.76},{"date":"2024-07-11T16:00:00.000Z","stockId":2857,"sp":11.3},{"date":"2024-07-10T16:00:00.000Z","stockId":2857,"sp":11.24},{"date":"2024-07-09T16:00:00.000Z","stockId":2857,"sp":10.99},{"date":"2024-07-08T16:00:00.000Z","stockId":2857,"sp":11.35},{"date":"2024-07-07T16:00:00.000Z","stockId":2857,"sp":11.01},{"date":"2024-07-04T16:00:00.000Z","stockId":2857,"sp":12.17},{"date":"2024-07-03T16:00:00.000Z","stockId":2857,"sp":13.52},{"date":"2024-07-02T16:00:00.000Z","stockId":2857,"sp":15.02},{"date":"2024-07-01T16:00:00.000Z","stockId":2857,"sp":16.69},{"date":"2024-06-30T16:00:00.000Z","stockId":2857,"sp":15.17},{"date":"2024-06-27T16:00:00.000Z","stockId":2857,"sp":13.79},{"date":"2024-06-26T16:00:00.000Z","stockId":2857,"sp":12.54},{"sp":11.4,"stockId":2857,"date":"2024-06-25T16:00:00.000Z"},{"sp":10.36,"stockId":2857,"date":"2024-06-24T16:00:00.000Z"},{"sp":10.25,"stockId":2857,"date":"2024-06-23T16:00:00.000Z"},{"sp":10.88,"stockId":2857,"date":"2024-06-20T16:00:00.000Z"},{"sp":11,"stockId":2857,"date":"2024-06-19T16:00:00.000Z"},{"sp":11.3,"stockId":2857,"date":"2024-06-18T16:00:00.000Z"},{"sp":11.77,"stockId":2857,"date":"2024-06-17T16:00:00.000Z"},{"sp":12.18,"stockId":2857,"date":"2024-06-16T16:00:00.000Z"},{"sp":11.66,"stockId":2857,"date":"2024-06-13T16:00:00.000Z"},{"sp":10.6,"stockId":2857,"date":"2024-06-12T16:00:00.000Z"},{"sp":10.54,"stockId":2857,"date":"2024-06-11T16:00:00.000Z"},{"sp":10.21,"stockId":2857,"date":"2024-06-10T16:00:00.000Z"},{"sp":10.42,"stockId":2857,"date":"2024-06-06T16:00:00.000Z"},{"sp":10.07,"stockId":2857,"date":"2024-06-05T16:00:00.000Z"},{"sp":10.5,"stockId":2857,"date":"2024-06-04T16:00:00.000Z"},{"sp":10.88,"stockId":2857,"date":"2024-06-03T16:00:00.000Z"},{"sp":11.05,"stockId":2857,"date":"2024-06-02T16:00:00.000Z"},{"sp":11.44,"stockId":2857,"date":"2024-05-30T16:00:00.000Z"},{"sp":11.75,"stockId":2857,"date":"2024-05-29T16:00:00.000Z"},{"sp":12.2,"stockId":2857,"date":"2024-05-28T16:00:00.000Z"},{"sp":12.68,"stockId":2857,"date":"2024-05-27T16:00:00.000Z"},{"sp":12.15,"stockId":2857,"date":"2024-05-26T16:00:00.000Z"},{"sp":12.72,"stockId":2857,"date":"2024-05-23T16:00:00.000Z"},{"sp":12.44,"stockId":2857,"date":"2024-05-22T16:00:00.000Z"},{"sp":12.15,"stockId":2857,"date":"2024-05-21T16:00:00.000Z"},{"sp":11.97,"stockId":2857,"date":"2024-05-20T16:00:00.000Z"},{"sp":12.33,"stockId":2857,"date":"2024-05-19T16:00:00.000Z"},{"sp":12.79,"stockId":2857,"date":"2024-05-16T16:00:00.000Z"},{"sp":12.77,"stockId":2857,"date":"2024-05-15T16:00:00.000Z"},{"sp":13.28,"stockId":2857,"date":"2024-05-14T16:00:00.000Z"},{"sp":12.47,"stockId":2857,"date":"2024-05-13T16:00:00.000Z"},{"sp":11.34,"stockId":2857,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2857,"sp":11.55},{"date":"2024-05-08T16:00:00.000Z","stockId":2857,"sp":11.89},{"date":"2024-05-07T16:00:00.000Z","stockId":2857,"sp":11.65},{"date":"2024-05-06T16:00:00.000Z","stockId":2857,"sp":11.85},{"date":"2024-05-05T16:00:00.000Z","stockId":2857,"sp":11.73},{"date":"2024-04-29T16:00:00.000Z","stockId":2857,"sp":11.29},{"date":"2024-04-28T16:00:00.000Z","stockId":2857,"sp":11.38},{"date":"2024-04-25T16:00:00.000Z","stockId":2857,"sp":11.24},{"date":"2024-04-24T16:00:00.000Z","stockId":2857,"sp":11.12},{"date":"2024-04-23T16:00:00.000Z","stockId":2857,"sp":11.08},{"date":"2024-04-22T16:00:00.000Z","stockId":2857,"sp":10.61},{"date":"2024-04-21T16:00:00.000Z","stockId":2857,"sp":10.41},{"date":"2024-04-18T16:00:00.000Z","stockId":2857,"sp":10.7},{"date":"2024-04-17T16:00:00.000Z","stockId":2857,"sp":11.03},{"date":"2024-04-16T16:00:00.000Z","stockId":2857,"sp":10.75},{"date":"2024-04-15T16:00:00.000Z","stockId":2857,"sp":9.85},{"date":"2024-04-14T16:00:00.000Z","stockId":2857,"sp":10.94},{"date":"2024-04-11T16:00:00.000Z","stockId":2857,"sp":12.16},{"date":"2024-04-10T16:00:00.000Z","stockId":2857,"sp":12.48},{"date":"2024-04-09T16:00:00.000Z","stockId":2857,"sp":11.98},{"date":"2024-04-08T16:00:00.000Z","stockId":2857,"sp":12.39},{"date":"2024-04-07T16:00:00.000Z","stockId":2857,"sp":12.18},{"date":"2024-04-02T16:00:00.000Z","stockId":2857,"sp":12.64},{"date":"2024-04-01T16:00:00.000Z","stockId":2857,"sp":12.71},{"date":"2024-03-31T16:00:00.000Z","stockId":2857,"sp":12.65},{"date":"2024-03-28T16:00:00.000Z","stockId":2857,"sp":12.58},{"date":"2024-03-27T16:00:00.000Z","stockId":2857,"sp":12.22},{"date":"2024-03-26T16:00:00.000Z","stockId":2857,"sp":11.9},{"date":"2024-03-25T16:00:00.000Z","stockId":2857,"sp":12.33},{"date":"2024-03-24T16:00:00.000Z","stockId":2857,"sp":12.14},{"date":"2024-03-21T16:00:00.000Z","stockId":2857,"sp":12.78},{"date":"2024-03-20T16:00:00.000Z","stockId":2857,"sp":13.07},{"date":"2024-03-19T16:00:00.000Z","stockId":2857,"sp":13.03},{"date":"2024-03-18T16:00:00.000Z","stockId":2857,"sp":12.92},{"date":"2024-03-17T16:00:00.000Z","stockId":2857,"sp":13.05},{"date":"2024-03-14T16:00:00.000Z","stockId":2857,"sp":12.87},{"date":"2024-03-13T16:00:00.000Z","stockId":2857,"sp":12.67},{"date":"2024-03-12T16:00:00.000Z","stockId":2857,"sp":13.39},{"date":"2024-03-11T16:00:00.000Z","stockId":2857,"sp":14.56},{"date":"2024-03-10T16:00:00.000Z","stockId":2857,"sp":15.29},{"date":"2024-03-07T16:00:00.000Z","stockId":2857,"sp":13.9},{"date":"2024-03-06T16:00:00.000Z","stockId":2857,"sp":12.64},{"date":"2024-03-05T16:00:00.000Z","stockId":2857,"sp":11.49},{"date":"2024-03-04T16:00:00.000Z","stockId":2857,"sp":11.04},{"date":"2024-03-03T16:00:00.000Z","stockId":2857,"sp":11.23},{"date":"2024-02-29T16:00:00.000Z","stockId":2857,"sp":11.18},{"date":"2024-02-28T16:00:00.000Z","stockId":2857,"sp":10.99},{"date":"2024-02-27T16:00:00.000Z","stockId":2857,"sp":10.97},{"date":"2024-02-26T16:00:00.000Z","stockId":2857,"sp":12.19},{"date":"2024-02-25T16:00:00.000Z","stockId":2857,"sp":11.78},{"date":"2024-02-22T16:00:00.000Z","stockId":2857,"sp":11.43},{"date":"2024-02-21T16:00:00.000Z","stockId":2857,"sp":10.84},{"date":"2024-02-20T16:00:00.000Z","stockId":2857,"sp":10.3},{"date":"2024-02-19T16:00:00.000Z","stockId":2857,"sp":10.05},{"date":"2024-02-18T16:00:00.000Z","stockId":2857,"sp":9.69},{"date":"2024-02-07T16:00:00.000Z","stockId":2857,"sp":8.9},{"date":"2024-02-06T16:00:00.000Z","stockId":2857,"sp":8.09},{"date":"2024-02-05T16:00:00.000Z","stockId":2857,"sp":8.99},{"date":"2024-02-04T16:00:00.000Z","stockId":2857,"sp":9.99},{"date":"2024-02-01T16:00:00.000Z","stockId":2857,"sp":11.1},{"date":"2024-01-31T16:00:00.000Z","stockId":2857,"sp":12.07},{"date":"2024-01-30T16:00:00.000Z","stockId":2857,"sp":12.64},{"date":"2024-01-29T16:00:00.000Z","stockId":2857,"sp":13.37},{"date":"2024-01-28T16:00:00.000Z","stockId":2857,"sp":13.76},{"date":"2024-01-25T16:00:00.000Z","stockId":2857,"sp":14.76},{"date":"2024-01-24T16:00:00.000Z","stockId":2857,"sp":14.77},{"date":"2024-01-23T16:00:00.000Z","stockId":2857,"sp":13.89},{"date":"2024-01-22T16:00:00.000Z","stockId":2857,"sp":13.69},{"date":"2024-01-21T16:00:00.000Z","stockId":2857,"sp":14.11},{"date":"2024-01-18T16:00:00.000Z","stockId":2857,"sp":15.13},{"date":"2024-01-17T16:00:00.000Z","stockId":2857,"sp":15.46},{"date":"2024-01-16T16:00:00.000Z","stockId":2857,"sp":15.57},{"date":"2024-01-15T16:00:00.000Z","stockId":2857,"sp":16.02},{"date":"2024-01-14T16:00:00.000Z","stockId":2857,"sp":16},{"date":"2024-01-11T16:00:00.000Z","stockId":2857,"sp":16.09},{"date":"2024-01-10T16:00:00.000Z","stockId":2857,"sp":16.15},{"date":"2024-01-09T16:00:00.000Z","stockId":2857,"sp":15.86},{"date":"2024-01-08T16:00:00.000Z","stockId":2857,"sp":16.1},{"date":"2024-01-07T16:00:00.000Z","stockId":2857,"sp":16.04},{"date":"2024-01-04T16:00:00.000Z","stockId":2857,"sp":16.27},{"date":"2024-01-03T16:00:00.000Z","stockId":2857,"sp":16.48},{"date":"2024-01-02T16:00:00.000Z","stockId":2857,"sp":16.5},{"date":"2024-01-01T16:00:00.000Z","stockId":2857,"sp":16.54},{"date":"2023-12-28T16:00:00.000Z","stockId":2857,"sp":16.5},{"date":"2023-12-27T16:00:00.000Z","stockId":2857,"sp":16.34},{"date":"2023-12-26T16:00:00.000Z","stockId":2857,"sp":15.71},{"date":"2023-12-25T16:00:00.000Z","stockId":2857,"sp":15.48},{"date":"2023-12-24T16:00:00.000Z","stockId":2857,"sp":15.87},{"date":"2023-12-21T16:00:00.000Z","stockId":2857,"sp":15.76},{"date":"2023-12-20T16:00:00.000Z","stockId":2857,"sp":16.22},{"date":"2023-12-19T16:00:00.000Z","stockId":2857,"sp":16.14},{"date":"2023-12-18T16:00:00.000Z","stockId":2857,"sp":16.08},{"date":"2023-12-17T16:00:00.000Z","stockId":2857,"sp":15.97},{"date":"2023-12-14T16:00:00.000Z","stockId":2857,"sp":16.13},{"date":"2023-12-13T16:00:00.000Z","stockId":2857,"sp":16.17},{"date":"2023-12-12T16:00:00.000Z","stockId":2857,"sp":16.14},{"date":"2023-12-11T16:00:00.000Z","stockId":2857,"sp":16.34},{"date":"2023-12-10T16:00:00.000Z","stockId":2857,"sp":16.36},{"date":"2023-12-07T16:00:00.000Z","stockId":2857,"sp":16.2},{"date":"2023-12-06T16:00:00.000Z","stockId":2857,"sp":16.88},{"date":"2023-12-05T16:00:00.000Z","stockId":2857,"sp":16.87},{"date":"2023-12-04T16:00:00.000Z","stockId":2857,"sp":16.76},{"date":"2023-12-03T16:00:00.000Z","stockId":2857,"sp":16.95},{"date":"2023-11-30T16:00:00.000Z","stockId":2857,"sp":17},{"date":"2023-11-29T16:00:00.000Z","stockId":2857,"sp":17.27},{"date":"2023-11-28T16:00:00.000Z","stockId":2857,"sp":17.35},{"date":"2023-11-27T16:00:00.000Z","stockId":2857,"sp":17.41},{"date":"2023-11-26T16:00:00.000Z","stockId":2857,"sp":17.28},{"date":"2023-11-23T16:00:00.000Z","stockId":2857,"sp":17.05},{"date":"2023-11-22T16:00:00.000Z","stockId":2857,"sp":17.67},{"date":"2023-11-21T16:00:00.000Z","stockId":2857,"sp":17.62},{"date":"2023-11-20T16:00:00.000Z","stockId":2857,"sp":17.92},{"date":"2023-11-19T16:00:00.000Z","stockId":2857,"sp":18.24},{"date":"2023-11-16T16:00:00.000Z","stockId":2857,"sp":18.17},{"date":"2023-11-15T16:00:00.000Z","stockId":2857,"sp":18},{"date":"2023-11-14T16:00:00.000Z","stockId":2857,"sp":18.2},{"date":"2023-11-13T16:00:00.000Z","stockId":2857,"sp":18.07},{"date":"2023-11-12T16:00:00.000Z","stockId":2857,"sp":18.05},{"date":"2023-11-09T16:00:00.000Z","stockId":2857,"sp":17.76},{"date":"2023-11-08T16:00:00.000Z","stockId":2857,"sp":17.87},{"date":"2023-11-07T16:00:00.000Z","stockId":2857,"sp":17.82},{"date":"2023-11-06T16:00:00.000Z","stockId":2857,"sp":18.05},{"date":"2023-11-05T16:00:00.000Z","stockId":2857,"sp":17.81},{"date":"2023-11-02T16:00:00.000Z","stockId":2857,"sp":17.95},{"date":"2023-11-01T16:00:00.000Z","stockId":2857,"sp":17.81},{"date":"2023-10-31T16:00:00.000Z","stockId":2857,"sp":18.2},{"date":"2023-10-30T16:00:00.000Z","stockId":2857,"sp":18.08},{"date":"2023-10-29T16:00:00.000Z","stockId":2857,"sp":18.05},{"date":"2023-10-26T16:00:00.000Z","stockId":2857,"sp":17.99},{"date":"2023-10-25T16:00:00.000Z","stockId":2857,"sp":17.74},{"date":"2023-10-24T16:00:00.000Z","stockId":2857,"sp":17.87},{"date":"2023-10-23T16:00:00.000Z","stockId":2857,"sp":17.62},{"date":"2023-10-22T16:00:00.000Z","stockId":2857,"sp":17.07},{"date":"2023-10-19T16:00:00.000Z","stockId":2857,"sp":17.42},{"date":"2023-10-18T16:00:00.000Z","stockId":2857,"sp":17.54},{"date":"2023-10-17T16:00:00.000Z","stockId":2857,"sp":17.77},{"date":"2023-10-16T16:00:00.000Z","stockId":2857,"sp":17.92},{"date":"2023-10-15T16:00:00.000Z","stockId":2857,"sp":17.83},{"date":"2023-10-12T16:00:00.000Z","stockId":2857,"sp":17.96},{"date":"2023-10-11T16:00:00.000Z","stockId":2857,"sp":18.41},{"date":"2023-10-10T16:00:00.000Z","stockId":2857,"sp":18.23},{"date":"2023-10-09T16:00:00.000Z","stockId":2857,"sp":18.6},{"date":"2023-10-08T16:00:00.000Z","stockId":2857,"sp":18.67},{"date":"2023-09-27T16:00:00.000Z","stockId":2857,"sp":18.78},{"date":"2023-09-26T16:00:00.000Z","stockId":2857,"sp":18.86},{"date":"2023-09-25T16:00:00.000Z","stockId":2857,"sp":18.53},{"date":"2023-09-24T16:00:00.000Z","stockId":2857,"sp":18.6},{"date":"2023-09-21T16:00:00.000Z","stockId":2857,"sp":18.75},{"date":"2023-09-20T16:00:00.000Z","stockId":2857,"sp":18.12},{"date":"2023-09-19T16:00:00.000Z","stockId":2857,"sp":18.09},{"date":"2023-09-18T16:00:00.000Z","stockId":2857,"sp":18.09},{"date":"2023-09-17T16:00:00.000Z","stockId":2857,"sp":18.38},{"date":"2023-09-14T16:00:00.000Z","stockId":2857,"sp":17.93},{"date":"2023-09-13T16:00:00.000Z","stockId":2857,"sp":18.03},{"date":"2023-09-12T16:00:00.000Z","stockId":2857,"sp":18.17},{"date":"2023-09-11T16:00:00.000Z","stockId":2857,"sp":18.49},{"date":"2023-09-10T16:00:00.000Z","stockId":2857,"sp":18.75},{"date":"2023-09-07T16:00:00.000Z","stockId":2857,"sp":18.47},{"date":"2023-09-06T16:00:00.000Z","stockId":2857,"sp":18.73},{"date":"2023-09-05T16:00:00.000Z","stockId":2857,"sp":18.93},{"date":"2023-09-04T16:00:00.000Z","stockId":2857,"sp":18.61},{"date":"2023-09-03T16:00:00.000Z","stockId":2857,"sp":19.04},{"date":"2023-08-31T16:00:00.000Z","stockId":2857,"sp":19.12},{"date":"2023-08-30T16:00:00.000Z","stockId":2857,"sp":19.36},{"date":"2023-08-29T16:00:00.000Z","stockId":2857,"sp":18.77},{"date":"2023-08-28T16:00:00.000Z","stockId":2857,"sp":20},{"date":"2023-08-27T16:00:00.000Z","stockId":2857,"sp":18.41},{"date":"2023-08-24T16:00:00.000Z","stockId":2857,"sp":18.4},{"date":"2023-08-23T16:00:00.000Z","stockId":2857,"sp":18.99},{"date":"2023-08-22T16:00:00.000Z","stockId":2857,"sp":18.49},{"date":"2023-08-21T16:00:00.000Z","stockId":2857,"sp":18.93},{"date":"2023-08-20T16:00:00.000Z","stockId":2857,"sp":19.46},{"date":"2023-08-17T16:00:00.000Z","stockId":2857,"sp":19.69},{"date":"2023-08-16T16:00:00.000Z","stockId":2857,"sp":19.56},{"date":"2023-08-15T16:00:00.000Z","stockId":2857,"sp":18.85},{"date":"2023-08-14T16:00:00.000Z","stockId":2857,"sp":18.93},{"date":"2023-08-13T16:00:00.000Z","stockId":2857,"sp":19.08},{"date":"2023-08-10T16:00:00.000Z","stockId":2857,"sp":19.19},{"date":"2023-08-09T16:00:00.000Z","stockId":2857,"sp":19.24},{"date":"2023-08-08T16:00:00.000Z","stockId":2857,"sp":19.37},{"date":"2023-08-07T16:00:00.000Z","stockId":2857,"sp":19.63},{"date":"2023-08-06T16:00:00.000Z","stockId":2857,"sp":20.12},{"date":"2023-08-03T16:00:00.000Z","stockId":2857,"sp":20.18},{"date":"2023-08-02T16:00:00.000Z","stockId":2857,"sp":20.15},{"date":"2023-08-01T16:00:00.000Z","stockId":2857,"sp":20.58},{"date":"2023-07-31T16:00:00.000Z","stockId":2857,"sp":20.17},{"date":"2023-07-30T16:00:00.000Z","stockId":2857,"sp":20.08},{"date":"2023-07-27T16:00:00.000Z","stockId":2857,"sp":19.69},{"date":"2023-07-26T16:00:00.000Z","stockId":2857,"sp":19.22},{"date":"2023-07-25T16:00:00.000Z","stockId":2857,"sp":19.49},{"date":"2023-07-24T16:00:00.000Z","stockId":2857,"sp":19.91},{"date":"2023-07-23T16:00:00.000Z","stockId":2857,"sp":20.21},{"date":"2023-07-20T16:00:00.000Z","stockId":2857,"sp":20.24}],"dateFlag":"day"}