window.pageData = {"stock":{"_id":2859,"stockCode":"002859","exchange":"sz","market":"a","stockType":"company","followedNum":3022,"ipoDate":"2017-04-06T16:00:00.000Z","areaCode":"cn","blackenedNum":10,"provinceCode":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2859,"establishDate":"2001-04-08T16:00:00.000Z","memoNum":13,"listingStatus":"normally_listed","currency":"CNY","name":"洁美科技","convertibleBondFlag":1,"operatingDataFlag":0,"financingFlag":1,"pinyin":"jmkj","undefined":1,"marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"方隽云","fsDatePrebooks":[],"latestLiftedDate":"2026-11-05T16:00:00.000Z","convertibleBonds":[{"_id":6000000128137,"stockCode":"128137","tickerId":128137,"areaCode":"cn","stockType":"convertible_bond","exchange":"sz","name":"洁美转债","priceMetrics":{"bp":332.457,"cv_d":0.016267585489833657}}],"province":{"shortName":"浙江"},"earliestMutualMarketDate":"2018-01-01T16:00:00.000Z","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":58.451277292313286},"pb":{"mcw":5.084403711089448},"ps_ttm":{"mcw":2.0100012929847764},"dyr":{"mcw":0.005392435713152291}},"staticDividendYieldRatio":0.00539480827656327},"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":2000000080203,"stockCode":"C080203","exchange":"sz","stockType":"industry","source":"cni","tickerId":80203,"name":"电子元器件"}],"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":2020000270400,"stockCode":"270400","name":"其他电子","stockType":"industry","exchange":"sw_2021","tickerId":270400,"source":"sw_2021"},{"_id":2020000270401,"stockCode":"270401","name":"其他电子","stockType":"industry","exchange":"sw_2021","tickerId":270401,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399624,"stockCode":"399624","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399624,"name":"中创400","weighting":0.0022},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0019},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0019},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.0016},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0012},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0009},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00026},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00025}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.jmkj.com","companyName":"浙江洁美电子科技股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2859,"type":"tr_dri","cagr_p_r_fs":0.18911855980532732,"cagr_p_r_fys":2.1421058941420497,"cagr_p_r_y1":3.525766696909571,"cagr_p_r_y3":0.4907304028301407,"cagr_p_r_y5":0.26203241063632565,"p_r_fs":3.88831865783159,"cagr_p_r_d30":0.7368740772745959,"cagr_p_r_d60":1.1680530669580151,"cagr_p_r_d90":1.0347752857419192,"last_data_date":"2026-06-04T16:00:00.000Z","period_date":"2017-04-06T16:00:00.000Z","cagr_p_r_d14":0.44416524027178306,"cagr_p_r_d7":0.2508670520231209},"shnc":{"stockId":2859,"type":"shnc","shnc_rld":"2026-05-19T16:00:00.000Z","shnc_rln":20657,"shnc_d20":0.16831627170408914,"shnc_d60":0.5777132819063622,"shnc_d90":0.5336699086791893,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":13907,"shnc_q1":0.001079758134177944,"shnc_q2":0.06119801602441816,"shnc_q3":-0.23592110323608592,"shnc_d10":0.11346485554118155,"shnc_d30":0.24868524451429608,"shnc_y1":0.20036027659945377,"shnc_y2":0.14209100458893129},"ple":{"stockId":2859,"type":"ple","ps":93800000,"ps_mc":8119328000,"ps_shbt10sh_r":0.31849674499205116,"ps_sc_r":0.2175,"pc":10,"last_data_date":"2026-05-28T16:00:00.000Z"},"mtasl":{"stockId":2859,"type":"mtasl","last_data_date":"2026-06-03T16:00:00.000Z","spc":0.0884,"mtaslb":835344987,"mtaslb_mc_r":0.02180326181815051,"mtaslb_fbc":25933754,"mtaslb_fb":826208035,"mtaslb_smc":0,"mtaslb_sb":9136952,"fb_mc_rc_d1":0.0006768945013008237,"fb_mc_rc_d5":0.006556208429178923,"fb_mc_rc_d20":0.009073758240293467,"fb_mc_rc_d60":0.019171968190421097,"fb_mc_rc_d120":0.022629932711427922,"sb_mc_rc_d1":0.000007684016479318733,"sb_mc_rc_d5":0.000052991403360089864,"sb_mc_rc_d20":0.00003062924394243282,"sb_mc_rc_d60":0.000055416294143313106,"sb_mc_rc_d120":-0.000020169449259356157,"npa_o_f_d1":25933754,"npa_o_f_d120":495983942,"npa_o_f_d20":275227760,"npa_o_f_d5":223091903,"npa_o_f_d60":446817049,"fb_mc_rc_d240":0.03551551770415494,"npa_o_f_d240":600914136},"mm_ha":{"stockId":2859,"type":"mm_ha","mm_sh":4503923,"mm_sha":179075978,"mm_sh_cap_r":0.011096155708826426,"spc":-0.0533,"mm_shc_v_r":0.9600478695595347,"mm_sh_nba_d1":194588562.98452702,"mm_sh_nba_d5":194588562.98452702,"mm_sh_nba_d20":194588562.98452702,"mm_sh_nba_d60":194588562.98452702,"mm_sh_nba_d120":199108342.5306728,"mm_sh_nba_d240":182684977.21966532,"mm_sh_cap_rc_d1":0.014487448183447264,"mm_sh_cap_rc_d5":0.014487448183447264,"mm_sh_cap_rc_d20":0.014487448183447264,"mm_sh_cap_rc_d60":0.014487448183447264,"mm_sh_cap_rc_d120":0.015045616682308067,"mm_sh_nbv_d1":5876261,"mm_sh_nbv_d5":5876261,"mm_sh_nbv_d20":5876261,"mm_sh_nbv_d60":5876261,"mm_sh_nbv_d120":6102660,"mm_sh_nbv_d240":5291428,"mm_sh_nbp_d1":-25939488.45436835,"mm_sh_nbp_d5":218414.3743834875,"mm_sh_nbp_d20":218414.3743834875,"mm_sh_nbp_d60":218414.3743834875,"mm_sh_nbp_d120":-2283860.9364176644,"mm_sh_nbp_d240":-5376010.488689565,"mm_sh_nbpr_d1":-0.13330428087097268,"mm_sh_nbpr_d5":0.0515228859201432,"mm_sh_nbpr_d20":0.0515228859201432,"mm_sh_nbpr_d60":0.0515228859201432,"mm_sh_nbpr_d120":-0.11547691388957633,"mm_sh_nbpr_d240":-0.6555895755269993,"mm_sh_cap_rc_d240":0.013045589528178206,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.008425465564642699,"mm_shc_v_r_d20":0.04800239347797673,"mm_shc_v_r_d240":0.0033053852232566025,"mm_shc_v_r_d5":0.19200957391190693,"mm_shc_v_r_d60":0.016000797825992244,"mm_sh_cap_rc_q1":-0.00856341733242994,"mm_sh_cap_rc_q2":-0.014734167939960395,"mm_sh_cap_rc_q3":-0.0002570316652718424,"mm_sh_cap_rc_q4":0.0003007395391476358,"mm_sh_nba_q1":-140358497.3416774,"mm_sh_nba_q2":-209480648.01781386,"mm_sh_nba_q3":-14892085.03328684,"mm_sh_nba_q4":-10372305.487141069,"mm_sh_nbv_q1":-3475886,"mm_sh_nbv_q2":-5980590,"mm_sh_nbv_q3":-104329,"mm_sh_nbv_q4":122070}},"priceMetrics":{"pe_ttm":159.62157238618857,"d_pe_ttm":162.16091332577983,"pb":12.347400746584215,"pb_wo_gw":12.556598603639715,"dyr":0.002523056643627982,"mc":37326971726.08,"mc_om":37326971726.08,"sp":86.56,"spc":-0.083,"ta":3064681366,"to_r":0.08408561229598255,"cmc":35134652497,"ecmc":16971914589.12,"ecmc_psh":821606,"shn":20657},"staticDividendYieldRatio":0.0025230565289655867},"shareholdersEquityChangeData":[{"_id":"69879a28b9803861d877f17a","stockId":2859,"source":"cn_info","shareholderName":"公司第二期员工持股计划","declarationDate":"2026-01-11T16:00:00.000Z","date":"2026-01-07T16:00:00.000Z","changeQuantity":-1140804,"sharesChangeRatio":0.00265,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"stock":{"_id":2859,"stockCode":"002859","exchange":"sz","market":"a","stockType":"company","followedNum":3022,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2859,"memoNum":13,"currency":"CNY","name":"洁美科技","isFollowed":false}},{"_id":"6865f9a2b9bea94b6178967e","stockId":2859,"source":"cn_info","shareholderName":"公司第二期员工持股计划","declarationDate":"2023-11-28T16:00:00.000Z","date":"2023-11-28T16:00:00.000Z","changeQuantity":-829286,"sharesChangeRatio":0.00192,"sharesHeldAfterChange":0.00264,"quantityHeldAfterChange":1140804,"candlestickAveragePrice":26.188250252421376,"lastUpdated":"2025-07-30T09:43:58.784Z","stock":{"_id":2859,"stockCode":"002859","exchange":"sz","market":"a","stockType":"company","followedNum":3022,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2859,"memoNum":13,"currency":"CNY","name":"洁美科技","isFollowed":false}}],"priceMetricsList":[{"date":"2026-06-04T16:00:00.000Z","stockId":2859,"sp":86.56},{"date":"2026-06-03T16:00:00.000Z","stockId":2859,"sp":94.39},{"stockId":2859,"date":"2026-06-02T16:00:00.000Z","sp":86.72},{"stockId":2859,"date":"2026-06-01T16:00:00.000Z","sp":80.4},{"date":"2026-05-31T16:00:00.000Z","stockId":2859,"sp":75.05},{"stockId":2859,"date":"2026-05-28T16:00:00.000Z","sp":69.2},{"stockId":2859,"date":"2026-05-27T16:00:00.000Z","sp":69.82},{"stockId":2859,"date":"2026-05-26T16:00:00.000Z","sp":63.59},{"stockId":2859,"date":"2026-05-25T16:00:00.000Z","sp":63.17},{"stockId":2859,"date":"2026-05-24T16:00:00.000Z","sp":64.29},{"stockId":2859,"date":"2026-05-21T16:00:00.000Z","sp":60.05},{"date":"2026-05-20T16:00:00.000Z","stockId":2859,"sp":54.59},{"date":"2026-05-19T16:00:00.000Z","stockId":2859,"sp":56.25},{"date":"2026-05-18T16:00:00.000Z","stockId":2859,"sp":56.78},{"stockId":2859,"date":"2026-05-17T16:00:00.000Z","sp":52.35},{"stockId":2859,"date":"2026-05-14T16:00:00.000Z","sp":51.51},{"stockId":2859,"date":"2026-05-13T16:00:00.000Z","sp":53.8},{"date":"2026-05-12T16:00:00.000Z","stockId":2859,"sp":51.55},{"date":"2026-05-11T16:00:00.000Z","stockId":2859,"sp":51.88},{"stockId":2859,"date":"2026-05-10T16:00:00.000Z","sp":51.4},{"stockId":2859,"date":"2026-05-07T16:00:00.000Z","sp":48.98},{"stockId":2859,"date":"2026-05-06T16:00:00.000Z","sp":50.28},{"date":"2026-05-05T16:00:00.000Z","stockId":2859,"sp":49.93},{"date":"2026-04-29T16:00:00.000Z","stockId":2859,"sp":51},{"stockId":2859,"date":"2026-04-28T16:00:00.000Z","sp":49.5},{"date":"2026-04-27T16:00:00.000Z","stockId":2859,"sp":48.85},{"date":"2026-04-26T16:00:00.000Z","stockId":2859,"sp":47.39},{"stockId":2859,"date":"2026-04-23T16:00:00.000Z","sp":45.98},{"stockId":2859,"date":"2026-04-22T16:00:00.000Z","sp":45.58},{"stockId":2859,"date":"2026-04-21T16:00:00.000Z","sp":47.26},{"date":"2026-04-20T16:00:00.000Z","stockId":2859,"sp":46.69},{"stockId":2859,"date":"2026-04-19T16:00:00.000Z","sp":48.97},{"date":"2026-04-16T16:00:00.000Z","stockId":2859,"sp":50.22},{"date":"2026-04-15T16:00:00.000Z","stockId":2859,"sp":46.33},{"stockId":2859,"date":"2026-04-14T16:00:00.000Z","sp":42.12},{"date":"2026-04-13T16:00:00.000Z","stockId":2859,"sp":42.8},{"date":"2026-04-12T16:00:00.000Z","stockId":2859,"sp":42.72},{"date":"2026-04-09T16:00:00.000Z","stockId":2859,"sp":42.62},{"stockId":2859,"date":"2026-04-08T16:00:00.000Z","sp":42.9},{"date":"2026-04-07T16:00:00.000Z","stockId":2859,"sp":42.47},{"stockId":2859,"date":"2026-04-06T16:00:00.000Z","sp":39.6},{"stockId":2859,"date":"2026-04-02T16:00:00.000Z","sp":40},{"date":"2026-04-01T16:00:00.000Z","stockId":2859,"sp":39.8},{"date":"2026-03-31T16:00:00.000Z","stockId":2859,"sp":40.4},{"date":"2026-03-30T16:00:00.000Z","stockId":2859,"sp":39.76},{"stockId":2859,"date":"2026-03-29T16:00:00.000Z","sp":42},{"stockId":2859,"date":"2026-03-26T16:00:00.000Z","sp":39.84},{"date":"2026-03-25T16:00:00.000Z","stockId":2859,"sp":39.76},{"date":"2026-03-24T16:00:00.000Z","stockId":2859,"sp":44.18},{"stockId":2859,"date":"2026-03-23T16:00:00.000Z","sp":41.24},{"date":"2026-03-22T16:00:00.000Z","stockId":2859,"sp":38.39},{"date":"2026-03-19T16:00:00.000Z","stockId":2859,"sp":39.33},{"date":"2026-03-18T16:00:00.000Z","stockId":2859,"sp":40.75},{"date":"2026-03-17T16:00:00.000Z","stockId":2859,"sp":44.61},{"stockId":2859,"date":"2026-03-16T16:00:00.000Z","sp":43.08},{"stockId":2859,"date":"2026-03-01T16:00:00.000Z","sp":42.62},{"date":"2026-02-26T16:00:00.000Z","stockId":2859,"sp":42.41},{"stockId":2859,"date":"2026-02-25T16:00:00.000Z","sp":42.82},{"stockId":2859,"date":"2026-02-24T16:00:00.000Z","sp":42.88},{"stockId":2859,"date":"2026-02-23T16:00:00.000Z","sp":44.2},{"date":"2026-02-12T16:00:00.000Z","stockId":2859,"sp":40.93},{"date":"2026-02-11T16:00:00.000Z","stockId":2859,"sp":41.15},{"stockId":2859,"date":"2026-02-10T16:00:00.000Z","sp":41.02},{"stockId":2859,"date":"2026-02-09T16:00:00.000Z","sp":39.96},{"date":"2026-02-08T16:00:00.000Z","stockId":2859,"sp":37.52},{"date":"2026-02-05T16:00:00.000Z","stockId":2859,"sp":36.39},{"stockId":2859,"date":"2026-02-04T16:00:00.000Z","sp":36.7},{"stockId":2859,"date":"2026-02-03T16:00:00.000Z","sp":37.89},{"stockId":2859,"date":"2026-02-02T16:00:00.000Z","sp":38.33},{"date":"2026-02-01T16:00:00.000Z","stockId":2859,"sp":36.93},{"stockId":2859,"date":"2026-01-29T16:00:00.000Z","sp":38.07},{"date":"2026-01-28T16:00:00.000Z","stockId":2859,"sp":37.46},{"date":"2026-01-27T16:00:00.000Z","stockId":2859,"sp":37.92},{"stockId":2859,"date":"2026-01-26T16:00:00.000Z","sp":39.05},{"date":"2026-01-25T16:00:00.000Z","stockId":2859,"sp":38.8},{"stockId":2859,"date":"2026-01-22T16:00:00.000Z","sp":38.44},{"date":"2026-01-21T16:00:00.000Z","stockId":2859,"sp":36},{"stockId":2859,"date":"2026-01-20T16:00:00.000Z","sp":35.1},{"stockId":2859,"date":"2026-01-19T16:00:00.000Z","sp":35.03},{"stockId":2859,"date":"2026-01-18T16:00:00.000Z","sp":34.2},{"date":"2026-01-15T16:00:00.000Z","stockId":2859,"sp":32.35},{"stockId":2859,"date":"2026-01-14T16:00:00.000Z","sp":30.18},{"stockId":2859,"date":"2026-01-13T16:00:00.000Z","sp":29.71},{"stockId":2859,"date":"2026-01-12T16:00:00.000Z","sp":29.74},{"date":"2026-01-11T16:00:00.000Z","stockId":2859,"sp":31.03},{"date":"2026-01-08T16:00:00.000Z","stockId":2859,"sp":29.6},{"date":"2026-01-07T16:00:00.000Z","stockId":2859,"sp":29.27},{"date":"2026-01-06T16:00:00.000Z","stockId":2859,"sp":29.22},{"date":"2026-01-05T16:00:00.000Z","stockId":2859,"sp":28.55},{"date":"2026-01-04T16:00:00.000Z","stockId":2859,"sp":29.22},{"date":"2025-12-30T16:00:00.000Z","stockId":2859,"sp":27.6},{"date":"2025-12-29T16:00:00.000Z","stockId":2859,"sp":27.75},{"date":"2025-12-28T16:00:00.000Z","stockId":2859,"sp":28.05},{"date":"2025-12-25T16:00:00.000Z","stockId":2859,"sp":28.03},{"date":"2025-12-24T16:00:00.000Z","stockId":2859,"sp":28.17},{"date":"2025-12-23T16:00:00.000Z","stockId":2859,"sp":28.54},{"date":"2025-12-22T16:00:00.000Z","stockId":2859,"sp":28.5},{"date":"2025-12-21T16:00:00.000Z","stockId":2859,"sp":28.38},{"date":"2025-12-18T16:00:00.000Z","stockId":2859,"sp":28.68},{"date":"2025-12-17T16:00:00.000Z","stockId":2859,"sp":30.52},{"date":"2025-12-16T16:00:00.000Z","stockId":2859,"sp":28.75},{"date":"2025-12-15T16:00:00.000Z","stockId":2859,"sp":28.15},{"date":"2025-12-14T16:00:00.000Z","stockId":2859,"sp":28.69},{"date":"2025-12-11T16:00:00.000Z","stockId":2859,"sp":28.95},{"date":"2025-12-10T16:00:00.000Z","stockId":2859,"sp":28.92},{"date":"2025-12-09T16:00:00.000Z","stockId":2859,"sp":29.11},{"date":"2025-12-08T16:00:00.000Z","stockId":2859,"sp":29.13},{"date":"2025-12-07T16:00:00.000Z","stockId":2859,"sp":29.2},{"date":"2025-12-04T16:00:00.000Z","stockId":2859,"sp":28.7},{"date":"2025-12-03T16:00:00.000Z","stockId":2859,"sp":28.71},{"date":"2025-12-02T16:00:00.000Z","stockId":2859,"sp":28.67},{"date":"2025-12-01T16:00:00.000Z","stockId":2859,"sp":28.91},{"date":"2025-11-30T16:00:00.000Z","stockId":2859,"sp":29.13},{"date":"2025-11-27T16:00:00.000Z","stockId":2859,"sp":29.28},{"date":"2025-11-26T16:00:00.000Z","stockId":2859,"sp":29.27},{"date":"2025-11-25T16:00:00.000Z","stockId":2859,"sp":28.5},{"date":"2025-11-24T16:00:00.000Z","stockId":2859,"sp":28.8},{"date":"2025-11-23T16:00:00.000Z","stockId":2859,"sp":28.79},{"date":"2025-11-20T16:00:00.000Z","stockId":2859,"sp":28.85},{"date":"2025-11-19T16:00:00.000Z","stockId":2859,"sp":29.28},{"date":"2025-11-18T16:00:00.000Z","stockId":2859,"sp":30.49},{"date":"2025-11-17T16:00:00.000Z","stockId":2859,"sp":31.1},{"date":"2025-11-16T16:00:00.000Z","stockId":2859,"sp":31.29},{"date":"2025-11-13T16:00:00.000Z","stockId":2859,"sp":31},{"date":"2025-11-12T16:00:00.000Z","stockId":2859,"sp":31.79},{"date":"2025-11-11T16:00:00.000Z","stockId":2859,"sp":31.58},{"date":"2025-11-10T16:00:00.000Z","stockId":2859,"sp":31.4},{"date":"2025-11-09T16:00:00.000Z","stockId":2859,"sp":31.5},{"date":"2025-11-06T16:00:00.000Z","stockId":2859,"sp":32.06},{"date":"2025-11-05T16:00:00.000Z","stockId":2859,"sp":32.3},{"date":"2025-11-04T16:00:00.000Z","stockId":2859,"sp":31},{"date":"2025-11-03T16:00:00.000Z","stockId":2859,"sp":31.02},{"date":"2025-11-02T16:00:00.000Z","stockId":2859,"sp":31.5},{"date":"2025-10-30T16:00:00.000Z","stockId":2859,"sp":31.91},{"date":"2025-10-29T16:00:00.000Z","stockId":2859,"sp":31.83},{"date":"2025-10-28T16:00:00.000Z","stockId":2859,"sp":33.45},{"date":"2025-10-27T16:00:00.000Z","stockId":2859,"sp":33.13},{"date":"2025-10-26T16:00:00.000Z","stockId":2859,"sp":32.13},{"date":"2025-10-23T16:00:00.000Z","stockId":2859,"sp":32.41},{"date":"2025-10-22T16:00:00.000Z","stockId":2859,"sp":31.73},{"date":"2025-10-21T16:00:00.000Z","stockId":2859,"sp":32.12},{"date":"2025-10-20T16:00:00.000Z","stockId":2859,"sp":32.2},{"date":"2025-10-19T16:00:00.000Z","stockId":2859,"sp":31.26},{"date":"2025-10-16T16:00:00.000Z","stockId":2859,"sp":29.96},{"date":"2025-10-15T16:00:00.000Z","stockId":2859,"sp":31},{"date":"2025-10-14T16:00:00.000Z","stockId":2859,"sp":31.02},{"date":"2025-10-13T16:00:00.000Z","stockId":2859,"sp":29.78},{"date":"2025-10-12T16:00:00.000Z","stockId":2859,"sp":31.5},{"date":"2025-10-09T16:00:00.000Z","stockId":2859,"sp":31.97},{"date":"2025-10-08T16:00:00.000Z","stockId":2859,"sp":32.9},{"date":"2025-09-29T16:00:00.000Z","stockId":2859,"sp":33.51},{"date":"2025-09-28T16:00:00.000Z","stockId":2859,"sp":32.54},{"date":"2025-09-25T16:00:00.000Z","stockId":2859,"sp":31.18},{"date":"2025-09-24T16:00:00.000Z","stockId":2859,"sp":32.33},{"date":"2025-09-23T16:00:00.000Z","stockId":2859,"sp":32.58},{"date":"2025-09-22T16:00:00.000Z","stockId":2859,"sp":31.17},{"date":"2025-09-21T16:00:00.000Z","stockId":2859,"sp":31.37},{"date":"2025-09-18T16:00:00.000Z","stockId":2859,"sp":32},{"date":"2025-09-17T16:00:00.000Z","stockId":2859,"sp":32.22},{"date":"2025-09-16T16:00:00.000Z","stockId":2859,"sp":32.48},{"date":"2025-09-15T16:00:00.000Z","stockId":2859,"sp":33.04},{"date":"2025-09-14T16:00:00.000Z","stockId":2859,"sp":32.21},{"date":"2025-09-11T16:00:00.000Z","stockId":2859,"sp":32.66},{"date":"2025-09-10T16:00:00.000Z","stockId":2859,"sp":32.4},{"date":"2025-09-09T16:00:00.000Z","stockId":2859,"sp":31.44},{"date":"2025-09-08T16:00:00.000Z","stockId":2859,"sp":31.71},{"date":"2025-09-07T16:00:00.000Z","stockId":2859,"sp":32},{"date":"2025-09-04T16:00:00.000Z","stockId":2859,"sp":31.34},{"date":"2025-09-03T16:00:00.000Z","stockId":2859,"sp":28.49},{"date":"2025-09-02T16:00:00.000Z","stockId":2859,"sp":28.87},{"date":"2025-09-01T16:00:00.000Z","stockId":2859,"sp":30.44},{"date":"2025-08-31T16:00:00.000Z","stockId":2859,"sp":30.69},{"date":"2025-08-28T16:00:00.000Z","stockId":2859,"sp":30.8},{"date":"2025-08-27T16:00:00.000Z","stockId":2859,"sp":30.39},{"date":"2025-08-26T16:00:00.000Z","stockId":2859,"sp":29.24},{"date":"2025-08-25T16:00:00.000Z","stockId":2859,"sp":29.76},{"date":"2025-08-24T16:00:00.000Z","stockId":2859,"sp":29.73},{"date":"2025-08-21T16:00:00.000Z","stockId":2859,"sp":29.83},{"date":"2025-08-20T16:00:00.000Z","stockId":2859,"sp":29.61},{"date":"2025-08-19T16:00:00.000Z","stockId":2859,"sp":29.55},{"date":"2025-08-18T16:00:00.000Z","stockId":2859,"sp":27.32},{"date":"2025-08-17T16:00:00.000Z","stockId":2859,"sp":27.67},{"date":"2025-08-14T16:00:00.000Z","stockId":2859,"sp":26.99},{"date":"2025-08-13T16:00:00.000Z","stockId":2859,"sp":25.97},{"date":"2025-08-12T16:00:00.000Z","stockId":2859,"sp":26.21},{"date":"2025-08-11T16:00:00.000Z","stockId":2859,"sp":26.55},{"date":"2025-08-10T16:00:00.000Z","stockId":2859,"sp":26.66},{"date":"2025-08-07T16:00:00.000Z","stockId":2859,"sp":25.68},{"date":"2025-08-06T16:00:00.000Z","stockId":2859,"sp":25.25},{"date":"2025-08-05T16:00:00.000Z","stockId":2859,"sp":25.41},{"date":"2025-08-04T16:00:00.000Z","stockId":2859,"sp":25.8},{"date":"2025-08-03T16:00:00.000Z","stockId":2859,"sp":26.09},{"date":"2025-07-31T16:00:00.000Z","stockId":2859,"sp":25.59},{"date":"2025-07-30T16:00:00.000Z","stockId":2859,"sp":25.3},{"date":"2025-07-29T16:00:00.000Z","stockId":2859,"sp":25.01},{"date":"2025-07-28T16:00:00.000Z","stockId":2859,"sp":24.47},{"date":"2025-07-27T16:00:00.000Z","stockId":2859,"sp":22.54},{"date":"2025-07-24T16:00:00.000Z","stockId":2859,"sp":22.01},{"date":"2025-07-23T16:00:00.000Z","stockId":2859,"sp":21.84},{"date":"2025-07-22T16:00:00.000Z","stockId":2859,"sp":21.5},{"date":"2025-07-21T16:00:00.000Z","stockId":2859,"sp":21.5},{"date":"2025-07-20T16:00:00.000Z","stockId":2859,"sp":21.01},{"date":"2025-07-17T16:00:00.000Z","stockId":2859,"sp":20.9},{"date":"2025-07-16T16:00:00.000Z","stockId":2859,"sp":20.74},{"date":"2025-07-15T16:00:00.000Z","stockId":2859,"sp":19.85},{"date":"2025-07-14T16:00:00.000Z","stockId":2859,"sp":19.94},{"date":"2025-07-13T16:00:00.000Z","stockId":2859,"sp":19.86},{"date":"2025-07-10T16:00:00.000Z","stockId":2859,"sp":19.8},{"date":"2025-07-09T16:00:00.000Z","stockId":2859,"sp":19.85},{"date":"2025-07-08T16:00:00.000Z","stockId":2859,"sp":19.77},{"date":"2025-07-07T16:00:00.000Z","stockId":2859,"sp":19.92},{"date":"2025-07-06T16:00:00.000Z","stockId":2859,"sp":19.6},{"date":"2025-07-03T16:00:00.000Z","stockId":2859,"sp":19.83},{"date":"2025-07-02T16:00:00.000Z","stockId":2859,"sp":20.06},{"date":"2025-07-01T16:00:00.000Z","stockId":2859,"sp":19.81},{"date":"2025-06-30T16:00:00.000Z","stockId":2859,"sp":19.99},{"date":"2025-06-29T16:00:00.000Z","stockId":2859,"sp":19.91},{"date":"2025-06-26T16:00:00.000Z","stockId":2859,"sp":20.07},{"date":"2025-06-25T16:00:00.000Z","stockId":2859,"sp":20.34},{"date":"2025-06-24T16:00:00.000Z","stockId":2859,"sp":19.28},{"date":"2025-06-23T16:00:00.000Z","stockId":2859,"sp":19.13},{"date":"2025-06-22T16:00:00.000Z","stockId":2859,"sp":18.91},{"date":"2025-06-19T16:00:00.000Z","stockId":2859,"sp":18.39},{"date":"2025-06-18T16:00:00.000Z","stockId":2859,"sp":18.65},{"date":"2025-06-17T16:00:00.000Z","stockId":2859,"sp":18.32},{"date":"2025-06-16T16:00:00.000Z","stockId":2859,"sp":18.15},{"date":"2025-06-15T16:00:00.000Z","stockId":2859,"sp":18.25},{"date":"2025-06-12T16:00:00.000Z","stockId":2859,"sp":18.28},{"date":"2025-06-11T16:00:00.000Z","stockId":2859,"sp":18.66},{"date":"2025-06-10T16:00:00.000Z","stockId":2859,"sp":18.64},{"date":"2025-06-09T16:00:00.000Z","stockId":2859,"sp":18.63},{"date":"2025-06-08T16:00:00.000Z","stockId":2859,"sp":18.94},{"date":"2025-06-05T16:00:00.000Z","stockId":2859,"sp":18.98},{"date":"2025-06-04T16:00:00.000Z","stockId":2859,"sp":19.22},{"date":"2025-06-03T16:00:00.000Z","stockId":2859,"sp":19.19},{"date":"2025-06-02T16:00:00.000Z","stockId":2859,"sp":19.12},{"date":"2025-05-29T16:00:00.000Z","stockId":2859,"sp":18.76},{"date":"2025-05-28T16:00:00.000Z","stockId":2859,"sp":18.87},{"date":"2025-05-27T16:00:00.000Z","stockId":2859,"sp":18.18},{"date":"2025-05-26T16:00:00.000Z","stockId":2859,"sp":18.48},{"date":"2025-05-25T16:00:00.000Z","stockId":2859,"sp":18.24},{"date":"2025-05-22T16:00:00.000Z","stockId":2859,"sp":18.55},{"date":"2025-05-21T16:00:00.000Z","stockId":2859,"sp":19.36},{"date":"2025-05-20T16:00:00.000Z","stockId":2859,"sp":19.03},{"date":"2025-05-19T16:00:00.000Z","stockId":2859,"sp":18.4},{"date":"2025-05-18T16:00:00.000Z","stockId":2859,"sp":18.37},{"date":"2025-05-15T16:00:00.000Z","stockId":2859,"sp":18.25},{"date":"2025-05-14T16:00:00.000Z","stockId":2859,"sp":18.26},{"date":"2025-05-13T16:00:00.000Z","stockId":2859,"sp":18.57},{"date":"2025-05-12T16:00:00.000Z","stockId":2859,"sp":18.6},{"date":"2025-05-11T16:00:00.000Z","stockId":2859,"sp":18.89},{"date":"2025-05-08T16:00:00.000Z","stockId":2859,"sp":18.17},{"date":"2025-05-07T16:00:00.000Z","stockId":2859,"sp":18.46},{"date":"2025-05-06T16:00:00.000Z","stockId":2859,"sp":18.4},{"date":"2025-05-05T16:00:00.000Z","stockId":2859,"sp":18.28},{"date":"2025-04-29T16:00:00.000Z","stockId":2859,"sp":18.08},{"date":"2025-04-28T16:00:00.000Z","stockId":2859,"sp":18.03},{"date":"2025-04-27T16:00:00.000Z","stockId":2859,"sp":17.66},{"date":"2025-04-24T16:00:00.000Z","stockId":2859,"sp":18.12},{"date":"2025-04-23T16:00:00.000Z","stockId":2859,"sp":17.93},{"date":"2025-04-22T16:00:00.000Z","stockId":2859,"sp":18.08},{"date":"2025-04-21T16:00:00.000Z","stockId":2859,"sp":17.69},{"date":"2025-04-20T16:00:00.000Z","stockId":2859,"sp":17.78},{"date":"2025-04-17T16:00:00.000Z","stockId":2859,"sp":17.24},{"date":"2025-04-16T16:00:00.000Z","stockId":2859,"sp":16.92},{"date":"2025-04-15T16:00:00.000Z","stockId":2859,"sp":16.76},{"date":"2025-04-14T16:00:00.000Z","stockId":2859,"sp":17.18},{"date":"2025-04-13T16:00:00.000Z","stockId":2859,"sp":17.94},{"date":"2025-04-10T16:00:00.000Z","stockId":2859,"sp":17.77},{"date":"2025-04-09T16:00:00.000Z","stockId":2859,"sp":17.39},{"date":"2025-04-08T16:00:00.000Z","stockId":2859,"sp":17.08},{"date":"2025-04-07T16:00:00.000Z","stockId":2859,"sp":17},{"date":"2025-04-06T16:00:00.000Z","stockId":2859,"sp":17.69},{"date":"2025-04-02T16:00:00.000Z","stockId":2859,"sp":19.65},{"date":"2025-04-01T16:00:00.000Z","stockId":2859,"sp":20.28},{"date":"2025-03-31T16:00:00.000Z","stockId":2859,"sp":20},{"date":"2025-03-30T16:00:00.000Z","stockId":2859,"sp":19.95},{"date":"2025-03-27T16:00:00.000Z","stockId":2859,"sp":20.1},{"date":"2025-03-26T16:00:00.000Z","stockId":2859,"sp":20.46},{"date":"2025-03-25T16:00:00.000Z","stockId":2859,"sp":20.63},{"date":"2025-03-24T16:00:00.000Z","stockId":2859,"sp":20.51},{"date":"2025-03-23T16:00:00.000Z","stockId":2859,"sp":20.63},{"date":"2025-03-20T16:00:00.000Z","stockId":2859,"sp":21.05},{"date":"2025-03-19T16:00:00.000Z","stockId":2859,"sp":21.29},{"date":"2025-03-18T16:00:00.000Z","stockId":2859,"sp":21.51},{"date":"2025-03-17T16:00:00.000Z","stockId":2859,"sp":21.7},{"date":"2025-03-16T16:00:00.000Z","stockId":2859,"sp":20.9},{"date":"2025-03-13T16:00:00.000Z","stockId":2859,"sp":20.55},{"date":"2025-03-12T16:00:00.000Z","stockId":2859,"sp":20.29},{"date":"2025-03-11T16:00:00.000Z","stockId":2859,"sp":20.85},{"date":"2025-03-10T16:00:00.000Z","stockId":2859,"sp":20.97},{"date":"2025-03-09T16:00:00.000Z","stockId":2859,"sp":20.5},{"date":"2025-03-06T16:00:00.000Z","stockId":2859,"sp":20.75},{"date":"2025-03-05T16:00:00.000Z","stockId":2859,"sp":20.95},{"date":"2025-03-04T16:00:00.000Z","stockId":2859,"sp":20.76},{"date":"2025-03-03T16:00:00.000Z","stockId":2859,"sp":20.94},{"date":"2025-03-02T16:00:00.000Z","stockId":2859,"sp":20.76},{"date":"2025-02-27T16:00:00.000Z","stockId":2859,"sp":20.52},{"date":"2025-02-26T16:00:00.000Z","stockId":2859,"sp":21.22},{"date":"2025-02-25T16:00:00.000Z","stockId":2859,"sp":21.29},{"date":"2025-02-24T16:00:00.000Z","stockId":2859,"sp":21.11},{"date":"2025-02-23T16:00:00.000Z","stockId":2859,"sp":20.99},{"date":"2025-02-20T16:00:00.000Z","stockId":2859,"sp":21.22},{"date":"2025-02-19T16:00:00.000Z","stockId":2859,"sp":20.99},{"date":"2025-02-18T16:00:00.000Z","stockId":2859,"sp":20.42},{"date":"2025-02-17T16:00:00.000Z","stockId":2859,"sp":19.81},{"date":"2025-02-16T16:00:00.000Z","stockId":2859,"sp":20.03},{"date":"2025-02-13T16:00:00.000Z","stockId":2859,"sp":20.17},{"date":"2025-02-12T16:00:00.000Z","stockId":2859,"sp":19.93},{"date":"2025-02-11T16:00:00.000Z","stockId":2859,"sp":20.54},{"date":"2025-02-10T16:00:00.000Z","stockId":2859,"sp":20.36},{"date":"2025-02-09T16:00:00.000Z","stockId":2859,"sp":20.07},{"date":"2025-02-06T16:00:00.000Z","stockId":2859,"sp":20.08},{"date":"2025-02-05T16:00:00.000Z","stockId":2859,"sp":20.3},{"date":"2025-02-04T16:00:00.000Z","stockId":2859,"sp":19.07},{"date":"2025-01-26T16:00:00.000Z","stockId":2859,"sp":18.84},{"date":"2025-01-23T16:00:00.000Z","stockId":2859,"sp":19.27},{"date":"2025-01-22T16:00:00.000Z","stockId":2859,"sp":18.84},{"date":"2025-01-21T16:00:00.000Z","stockId":2859,"sp":19.58},{"date":"2025-01-20T16:00:00.000Z","stockId":2859,"sp":19.88},{"date":"2025-01-19T16:00:00.000Z","stockId":2859,"sp":19.97},{"date":"2025-01-16T16:00:00.000Z","stockId":2859,"sp":19.34},{"date":"2025-01-15T16:00:00.000Z","stockId":2859,"sp":18.88},{"date":"2025-01-14T16:00:00.000Z","stockId":2859,"sp":18.96},{"date":"2025-01-13T16:00:00.000Z","stockId":2859,"sp":19.24},{"date":"2025-01-12T16:00:00.000Z","stockId":2859,"sp":18.67},{"date":"2025-01-09T16:00:00.000Z","stockId":2859,"sp":18.61},{"date":"2025-01-08T16:00:00.000Z","stockId":2859,"sp":18.97},{"date":"2025-01-07T16:00:00.000Z","stockId":2859,"sp":19.05},{"date":"2025-01-06T16:00:00.000Z","stockId":2859,"sp":19.28},{"date":"2025-01-05T16:00:00.000Z","stockId":2859,"sp":19.18},{"date":"2025-01-02T16:00:00.000Z","stockId":2859,"sp":19.44},{"date":"2025-01-01T16:00:00.000Z","stockId":2859,"sp":20.12},{"date":"2024-12-30T16:00:00.000Z","stockId":2859,"sp":20.75},{"date":"2024-12-29T16:00:00.000Z","stockId":2859,"sp":21.79},{"date":"2024-12-26T16:00:00.000Z","stockId":2859,"sp":21.76},{"date":"2024-12-25T16:00:00.000Z","stockId":2859,"sp":21.69},{"date":"2024-12-24T16:00:00.000Z","stockId":2859,"sp":21.47},{"date":"2024-12-23T16:00:00.000Z","stockId":2859,"sp":21.49},{"date":"2024-12-22T16:00:00.000Z","stockId":2859,"sp":21.33},{"date":"2024-12-19T16:00:00.000Z","stockId":2859,"sp":21.81},{"date":"2024-12-18T16:00:00.000Z","stockId":2859,"sp":22.23},{"date":"2024-12-17T16:00:00.000Z","stockId":2859,"sp":21.87},{"date":"2024-12-16T16:00:00.000Z","stockId":2859,"sp":20.66},{"date":"2024-12-15T16:00:00.000Z","stockId":2859,"sp":20.79},{"date":"2024-12-12T16:00:00.000Z","stockId":2859,"sp":21.5},{"date":"2024-12-11T16:00:00.000Z","stockId":2859,"sp":21.81},{"date":"2024-12-10T16:00:00.000Z","stockId":2859,"sp":22.44},{"date":"2024-12-09T16:00:00.000Z","stockId":2859,"sp":22.42},{"date":"2024-12-08T16:00:00.000Z","stockId":2859,"sp":22.6},{"date":"2024-12-05T16:00:00.000Z","stockId":2859,"sp":22.72},{"date":"2024-12-04T16:00:00.000Z","stockId":2859,"sp":21.95},{"date":"2024-12-03T16:00:00.000Z","stockId":2859,"sp":21.92},{"date":"2024-12-02T16:00:00.000Z","stockId":2859,"sp":22.34},{"date":"2024-12-01T16:00:00.000Z","stockId":2859,"sp":22.6},{"date":"2024-11-28T16:00:00.000Z","stockId":2859,"sp":21.08},{"date":"2024-11-27T16:00:00.000Z","stockId":2859,"sp":20.42},{"date":"2024-11-26T16:00:00.000Z","stockId":2859,"sp":20.75},{"date":"2024-11-25T16:00:00.000Z","stockId":2859,"sp":20.45},{"date":"2024-11-24T16:00:00.000Z","stockId":2859,"sp":21.06},{"date":"2024-11-21T16:00:00.000Z","stockId":2859,"sp":21.3},{"date":"2024-11-20T16:00:00.000Z","stockId":2859,"sp":22.06},{"date":"2024-11-19T16:00:00.000Z","stockId":2859,"sp":22.03},{"date":"2024-11-18T16:00:00.000Z","stockId":2859,"sp":22},{"date":"2024-11-17T16:00:00.000Z","stockId":2859,"sp":20.6},{"date":"2024-11-14T16:00:00.000Z","stockId":2859,"sp":21.23},{"date":"2024-11-13T16:00:00.000Z","stockId":2859,"sp":20.99},{"date":"2024-11-12T16:00:00.000Z","stockId":2859,"sp":21.61},{"date":"2024-11-11T16:00:00.000Z","stockId":2859,"sp":21.53},{"date":"2024-11-10T16:00:00.000Z","stockId":2859,"sp":22.05},{"date":"2024-11-07T16:00:00.000Z","stockId":2859,"sp":22.1},{"date":"2024-11-06T16:00:00.000Z","stockId":2859,"sp":22},{"date":"2024-11-05T16:00:00.000Z","stockId":2859,"sp":21.53},{"date":"2024-11-04T16:00:00.000Z","stockId":2859,"sp":21.81},{"date":"2024-11-03T16:00:00.000Z","stockId":2859,"sp":21.41},{"date":"2024-10-31T16:00:00.000Z","stockId":2859,"sp":20.6},{"date":"2024-10-30T16:00:00.000Z","stockId":2859,"sp":21.39},{"date":"2024-10-29T16:00:00.000Z","stockId":2859,"sp":21.5},{"date":"2024-10-28T16:00:00.000Z","stockId":2859,"sp":21.05},{"date":"2024-10-27T16:00:00.000Z","stockId":2859,"sp":20.95},{"date":"2024-10-24T16:00:00.000Z","stockId":2859,"sp":20.94},{"date":"2024-10-23T16:00:00.000Z","stockId":2859,"sp":19.89},{"date":"2024-10-22T16:00:00.000Z","stockId":2859,"sp":19.92},{"date":"2024-10-21T16:00:00.000Z","stockId":2859,"sp":20.05},{"date":"2024-10-20T16:00:00.000Z","stockId":2859,"sp":19.91},{"date":"2024-10-17T16:00:00.000Z","stockId":2859,"sp":19.91},{"date":"2024-10-16T16:00:00.000Z","stockId":2859,"sp":18.85},{"date":"2024-10-15T16:00:00.000Z","stockId":2859,"sp":18.91},{"date":"2024-10-14T16:00:00.000Z","stockId":2859,"sp":18.99},{"date":"2024-10-13T16:00:00.000Z","stockId":2859,"sp":19.55},{"date":"2024-10-10T16:00:00.000Z","stockId":2859,"sp":18.75},{"date":"2024-10-09T16:00:00.000Z","stockId":2859,"sp":19.9},{"date":"2024-10-08T16:00:00.000Z","stockId":2859,"sp":20.05},{"date":"2024-10-07T16:00:00.000Z","stockId":2859,"sp":21.55},{"date":"2024-09-29T16:00:00.000Z","stockId":2859,"sp":20.59},{"date":"2024-09-26T16:00:00.000Z","stockId":2859,"sp":18.86},{"date":"2024-09-25T16:00:00.000Z","stockId":2859,"sp":17.9},{"date":"2024-09-24T16:00:00.000Z","stockId":2859,"sp":17.08},{"date":"2024-09-23T16:00:00.000Z","stockId":2859,"sp":16.78},{"date":"2024-09-22T16:00:00.000Z","stockId":2859,"sp":15.87},{"date":"2024-09-19T16:00:00.000Z","stockId":2859,"sp":15.69},{"date":"2024-09-18T16:00:00.000Z","stockId":2859,"sp":15.9},{"date":"2024-09-17T16:00:00.000Z","stockId":2859,"sp":15.8},{"date":"2024-09-12T16:00:00.000Z","stockId":2859,"sp":15.92},{"date":"2024-09-11T16:00:00.000Z","stockId":2859,"sp":16.23},{"date":"2024-09-10T16:00:00.000Z","stockId":2859,"sp":16.31},{"date":"2024-09-09T16:00:00.000Z","stockId":2859,"sp":16.38},{"date":"2024-09-08T16:00:00.000Z","stockId":2859,"sp":16.13},{"date":"2024-09-05T16:00:00.000Z","stockId":2859,"sp":16.36},{"date":"2024-09-04T16:00:00.000Z","stockId":2859,"sp":16.85},{"date":"2024-09-03T16:00:00.000Z","stockId":2859,"sp":16.78},{"date":"2024-09-02T16:00:00.000Z","stockId":2859,"sp":17.08},{"date":"2024-09-01T16:00:00.000Z","stockId":2859,"sp":16.9},{"date":"2024-08-29T16:00:00.000Z","stockId":2859,"sp":17.65},{"date":"2024-08-28T16:00:00.000Z","stockId":2859,"sp":16.86},{"date":"2024-08-27T16:00:00.000Z","stockId":2859,"sp":16.29},{"date":"2024-08-26T16:00:00.000Z","stockId":2859,"sp":16.32},{"date":"2024-08-25T16:00:00.000Z","stockId":2859,"sp":16.78},{"date":"2024-08-22T16:00:00.000Z","stockId":2859,"sp":16.65},{"date":"2024-08-21T16:00:00.000Z","stockId":2859,"sp":16.38},{"date":"2024-08-20T16:00:00.000Z","stockId":2859,"sp":16.7},{"date":"2024-08-19T16:00:00.000Z","stockId":2859,"sp":16.72},{"date":"2024-08-18T16:00:00.000Z","stockId":2859,"sp":17.14},{"date":"2024-08-15T16:00:00.000Z","stockId":2859,"sp":17.35},{"date":"2024-08-14T16:00:00.000Z","stockId":2859,"sp":18.09},{"date":"2024-08-13T16:00:00.000Z","stockId":2859,"sp":17.97},{"date":"2024-08-12T16:00:00.000Z","stockId":2859,"sp":18.1},{"date":"2024-08-11T16:00:00.000Z","stockId":2859,"sp":18},{"date":"2024-08-08T16:00:00.000Z","stockId":2859,"sp":18.09},{"date":"2024-08-07T16:00:00.000Z","stockId":2859,"sp":18.34},{"date":"2024-08-06T16:00:00.000Z","stockId":2859,"sp":18.16},{"date":"2024-08-05T16:00:00.000Z","stockId":2859,"sp":18.24},{"date":"2024-08-04T16:00:00.000Z","stockId":2859,"sp":17.97},{"date":"2024-08-01T16:00:00.000Z","stockId":2859,"sp":18.8},{"date":"2024-07-31T16:00:00.000Z","stockId":2859,"sp":19.29},{"date":"2024-07-30T16:00:00.000Z","stockId":2859,"sp":19.39},{"date":"2024-07-29T16:00:00.000Z","stockId":2859,"sp":18.8},{"date":"2024-07-28T16:00:00.000Z","stockId":2859,"sp":18.54},{"date":"2024-07-25T16:00:00.000Z","stockId":2859,"sp":18.86},{"date":"2024-07-24T16:00:00.000Z","stockId":2859,"sp":18.44},{"date":"2024-07-23T16:00:00.000Z","stockId":2859,"sp":18.53},{"date":"2024-07-22T16:00:00.000Z","stockId":2859,"sp":19.35},{"date":"2024-07-21T16:00:00.000Z","stockId":2859,"sp":20.13},{"date":"2024-07-18T16:00:00.000Z","stockId":2859,"sp":20.62},{"date":"2024-07-17T16:00:00.000Z","stockId":2859,"sp":19.4},{"date":"2024-07-16T16:00:00.000Z","stockId":2859,"sp":20.1},{"date":"2024-07-15T16:00:00.000Z","stockId":2859,"sp":20.31},{"date":"2024-07-14T16:00:00.000Z","stockId":2859,"sp":19.19},{"date":"2024-07-11T16:00:00.000Z","stockId":2859,"sp":19.43},{"date":"2024-07-10T16:00:00.000Z","stockId":2859,"sp":19.65},{"date":"2024-07-09T16:00:00.000Z","stockId":2859,"sp":18.65},{"date":"2024-07-08T16:00:00.000Z","stockId":2859,"sp":18.65},{"date":"2024-07-07T16:00:00.000Z","stockId":2859,"sp":17.72},{"date":"2024-07-04T16:00:00.000Z","stockId":2859,"sp":17.95},{"date":"2024-07-03T16:00:00.000Z","stockId":2859,"sp":17.96},{"date":"2024-07-02T16:00:00.000Z","stockId":2859,"sp":18.42},{"date":"2024-07-01T16:00:00.000Z","stockId":2859,"sp":18.72},{"date":"2024-06-30T16:00:00.000Z","stockId":2859,"sp":19.6},{"date":"2024-06-27T16:00:00.000Z","stockId":2859,"sp":20.08},{"date":"2024-06-26T16:00:00.000Z","stockId":2859,"sp":19.83},{"sp":20.2,"stockId":2859,"date":"2024-06-25T16:00:00.000Z"},{"sp":19.62,"stockId":2859,"date":"2024-06-24T16:00:00.000Z"},{"sp":20.64,"stockId":2859,"date":"2024-06-23T16:00:00.000Z"},{"sp":21.26,"stockId":2859,"date":"2024-06-20T16:00:00.000Z"},{"sp":21.15,"stockId":2859,"date":"2024-06-19T16:00:00.000Z"},{"sp":21.73,"stockId":2859,"date":"2024-06-18T16:00:00.000Z"},{"sp":21.76,"stockId":2859,"date":"2024-06-17T16:00:00.000Z"},{"sp":21.43,"stockId":2859,"date":"2024-06-16T16:00:00.000Z"},{"sp":20.73,"stockId":2859,"date":"2024-06-13T16:00:00.000Z"},{"sp":20.29,"stockId":2859,"date":"2024-06-12T16:00:00.000Z"},{"sp":20.08,"stockId":2859,"date":"2024-06-11T16:00:00.000Z"},{"sp":19.97,"stockId":2859,"date":"2024-06-10T16:00:00.000Z"},{"sp":19.58,"stockId":2859,"date":"2024-06-06T16:00:00.000Z"},{"sp":19.5,"stockId":2859,"date":"2024-06-05T16:00:00.000Z"},{"sp":20.02,"stockId":2859,"date":"2024-06-04T16:00:00.000Z"},{"sp":20.11,"stockId":2859,"date":"2024-06-03T16:00:00.000Z"},{"sp":20.35,"stockId":2859,"date":"2024-06-02T16:00:00.000Z"},{"sp":20.73,"stockId":2859,"date":"2024-05-30T16:00:00.000Z"},{"sp":20.47,"stockId":2859,"date":"2024-05-29T16:00:00.000Z"},{"sp":20.13,"stockId":2859,"date":"2024-05-28T16:00:00.000Z"},{"sp":20.66,"stockId":2859,"date":"2024-05-27T16:00:00.000Z"},{"sp":20.75,"stockId":2859,"date":"2024-05-26T16:00:00.000Z"},{"sp":20.75,"stockId":2859,"date":"2024-05-23T16:00:00.000Z"},{"sp":21.55,"stockId":2859,"date":"2024-05-22T16:00:00.000Z"},{"sp":21.73,"stockId":2859,"date":"2024-05-21T16:00:00.000Z"},{"sp":21.08,"stockId":2859,"date":"2024-05-20T16:00:00.000Z"},{"sp":21.04,"stockId":2859,"date":"2024-05-19T16:00:00.000Z"},{"sp":21.47,"stockId":2859,"date":"2024-05-16T16:00:00.000Z"},{"sp":19.52,"stockId":2859,"date":"2024-05-15T16:00:00.000Z"},{"sp":19.82,"stockId":2859,"date":"2024-05-14T16:00:00.000Z"},{"sp":20.26,"stockId":2859,"date":"2024-05-13T16:00:00.000Z"},{"sp":20.22,"stockId":2859,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2859,"sp":20.66},{"date":"2024-05-08T16:00:00.000Z","stockId":2859,"sp":20.97},{"date":"2024-05-07T16:00:00.000Z","stockId":2859,"sp":20.8},{"date":"2024-05-06T16:00:00.000Z","stockId":2859,"sp":21.37},{"date":"2024-05-05T16:00:00.000Z","stockId":2859,"sp":20.8},{"date":"2024-04-29T16:00:00.000Z","stockId":2859,"sp":20.53},{"date":"2024-04-28T16:00:00.000Z","stockId":2859,"sp":20.96},{"date":"2024-04-25T16:00:00.000Z","stockId":2859,"sp":20.2},{"date":"2024-04-24T16:00:00.000Z","stockId":2859,"sp":19.65},{"date":"2024-04-23T16:00:00.000Z","stockId":2859,"sp":20.12},{"date":"2024-04-22T16:00:00.000Z","stockId":2859,"sp":19.73},{"date":"2024-04-21T16:00:00.000Z","stockId":2859,"sp":20.04},{"date":"2024-04-18T16:00:00.000Z","stockId":2859,"sp":19.69},{"date":"2024-04-17T16:00:00.000Z","stockId":2859,"sp":20.23},{"date":"2024-04-16T16:00:00.000Z","stockId":2859,"sp":20.42},{"date":"2024-04-15T16:00:00.000Z","stockId":2859,"sp":19.75},{"date":"2024-04-14T16:00:00.000Z","stockId":2859,"sp":20.29},{"date":"2024-04-11T16:00:00.000Z","stockId":2859,"sp":20.49},{"date":"2024-04-10T16:00:00.000Z","stockId":2859,"sp":20.71},{"date":"2024-04-09T16:00:00.000Z","stockId":2859,"sp":20.9},{"date":"2024-04-08T16:00:00.000Z","stockId":2859,"sp":21.32},{"date":"2024-04-07T16:00:00.000Z","stockId":2859,"sp":20.65},{"date":"2024-04-02T16:00:00.000Z","stockId":2859,"sp":21.54},{"date":"2024-04-01T16:00:00.000Z","stockId":2859,"sp":21.75},{"date":"2024-03-31T16:00:00.000Z","stockId":2859,"sp":21.89},{"date":"2024-03-28T16:00:00.000Z","stockId":2859,"sp":21.6},{"date":"2024-03-27T16:00:00.000Z","stockId":2859,"sp":21.7},{"date":"2024-03-26T16:00:00.000Z","stockId":2859,"sp":21.1},{"date":"2024-03-25T16:00:00.000Z","stockId":2859,"sp":22.43},{"date":"2024-03-24T16:00:00.000Z","stockId":2859,"sp":22.05},{"date":"2024-03-21T16:00:00.000Z","stockId":2859,"sp":22.63},{"date":"2024-03-20T16:00:00.000Z","stockId":2859,"sp":22.97},{"date":"2024-03-19T16:00:00.000Z","stockId":2859,"sp":23.33},{"date":"2024-03-18T16:00:00.000Z","stockId":2859,"sp":23.55},{"date":"2024-03-17T16:00:00.000Z","stockId":2859,"sp":23.8},{"date":"2024-03-14T16:00:00.000Z","stockId":2859,"sp":23.38},{"date":"2024-03-13T16:00:00.000Z","stockId":2859,"sp":22.92},{"date":"2024-03-12T16:00:00.000Z","stockId":2859,"sp":23.46},{"date":"2024-03-11T16:00:00.000Z","stockId":2859,"sp":23.15},{"date":"2024-03-10T16:00:00.000Z","stockId":2859,"sp":22.78},{"date":"2024-03-07T16:00:00.000Z","stockId":2859,"sp":22.38},{"date":"2024-03-06T16:00:00.000Z","stockId":2859,"sp":22.35},{"date":"2024-03-05T16:00:00.000Z","stockId":2859,"sp":22.32},{"date":"2024-03-04T16:00:00.000Z","stockId":2859,"sp":22.58},{"date":"2024-03-03T16:00:00.000Z","stockId":2859,"sp":22.89},{"date":"2024-02-29T16:00:00.000Z","stockId":2859,"sp":23.1},{"date":"2024-02-28T16:00:00.000Z","stockId":2859,"sp":22.44},{"date":"2024-02-27T16:00:00.000Z","stockId":2859,"sp":21.41},{"date":"2024-02-26T16:00:00.000Z","stockId":2859,"sp":22.07},{"date":"2024-02-25T16:00:00.000Z","stockId":2859,"sp":20.93},{"date":"2024-02-22T16:00:00.000Z","stockId":2859,"sp":20.98},{"date":"2024-02-21T16:00:00.000Z","stockId":2859,"sp":20.89},{"date":"2024-02-20T16:00:00.000Z","stockId":2859,"sp":21.15},{"date":"2024-02-19T16:00:00.000Z","stockId":2859,"sp":20.71},{"date":"2024-02-18T16:00:00.000Z","stockId":2859,"sp":20.64},{"date":"2024-02-07T16:00:00.000Z","stockId":2859,"sp":20.61},{"date":"2024-02-06T16:00:00.000Z","stockId":2859,"sp":20.11},{"date":"2024-02-05T16:00:00.000Z","stockId":2859,"sp":19.13},{"date":"2024-02-04T16:00:00.000Z","stockId":2859,"sp":17.39},{"date":"2024-02-01T16:00:00.000Z","stockId":2859,"sp":17.92},{"date":"2024-01-31T16:00:00.000Z","stockId":2859,"sp":19.13},{"date":"2024-01-30T16:00:00.000Z","stockId":2859,"sp":19.39},{"date":"2024-01-29T16:00:00.000Z","stockId":2859,"sp":20.22},{"date":"2024-01-28T16:00:00.000Z","stockId":2859,"sp":20.84},{"date":"2024-01-25T16:00:00.000Z","stockId":2859,"sp":21.74},{"date":"2024-01-24T16:00:00.000Z","stockId":2859,"sp":21.74},{"date":"2024-01-23T16:00:00.000Z","stockId":2859,"sp":21.03},{"date":"2024-01-22T16:00:00.000Z","stockId":2859,"sp":20.52},{"date":"2024-01-21T16:00:00.000Z","stockId":2859,"sp":21.08},{"date":"2024-01-18T16:00:00.000Z","stockId":2859,"sp":21.73},{"date":"2024-01-17T16:00:00.000Z","stockId":2859,"sp":22.23},{"date":"2024-01-16T16:00:00.000Z","stockId":2859,"sp":21.94},{"date":"2024-01-15T16:00:00.000Z","stockId":2859,"sp":21.81},{"date":"2024-01-14T16:00:00.000Z","stockId":2859,"sp":22},{"date":"2024-01-11T16:00:00.000Z","stockId":2859,"sp":22.3},{"date":"2024-01-10T16:00:00.000Z","stockId":2859,"sp":22.6},{"date":"2024-01-09T16:00:00.000Z","stockId":2859,"sp":22.46},{"date":"2024-01-08T16:00:00.000Z","stockId":2859,"sp":22.85},{"date":"2024-01-07T16:00:00.000Z","stockId":2859,"sp":22.93},{"date":"2024-01-04T16:00:00.000Z","stockId":2859,"sp":23.46},{"date":"2024-01-03T16:00:00.000Z","stockId":2859,"sp":23.72},{"date":"2024-01-02T16:00:00.000Z","stockId":2859,"sp":23.94},{"date":"2024-01-01T16:00:00.000Z","stockId":2859,"sp":24.32},{"date":"2023-12-28T16:00:00.000Z","stockId":2859,"sp":24.95},{"date":"2023-12-27T16:00:00.000Z","stockId":2859,"sp":24.64},{"date":"2023-12-26T16:00:00.000Z","stockId":2859,"sp":24.29},{"date":"2023-12-25T16:00:00.000Z","stockId":2859,"sp":24.06},{"date":"2023-12-24T16:00:00.000Z","stockId":2859,"sp":24.4},{"date":"2023-12-21T16:00:00.000Z","stockId":2859,"sp":23.64},{"date":"2023-12-20T16:00:00.000Z","stockId":2859,"sp":24.03},{"date":"2023-12-19T16:00:00.000Z","stockId":2859,"sp":23.76},{"date":"2023-12-18T16:00:00.000Z","stockId":2859,"sp":24.16},{"date":"2023-12-17T16:00:00.000Z","stockId":2859,"sp":23.97},{"date":"2023-12-14T16:00:00.000Z","stockId":2859,"sp":24.6},{"date":"2023-12-13T16:00:00.000Z","stockId":2859,"sp":24.95},{"date":"2023-12-12T16:00:00.000Z","stockId":2859,"sp":24.96},{"date":"2023-12-11T16:00:00.000Z","stockId":2859,"sp":25.13},{"date":"2023-12-10T16:00:00.000Z","stockId":2859,"sp":24.61},{"date":"2023-12-07T16:00:00.000Z","stockId":2859,"sp":24.46},{"date":"2023-12-06T16:00:00.000Z","stockId":2859,"sp":24.17},{"date":"2023-12-05T16:00:00.000Z","stockId":2859,"sp":24.35},{"date":"2023-12-04T16:00:00.000Z","stockId":2859,"sp":24.55},{"date":"2023-12-03T16:00:00.000Z","stockId":2859,"sp":25.35},{"date":"2023-11-30T16:00:00.000Z","stockId":2859,"sp":25.75},{"date":"2023-11-29T16:00:00.000Z","stockId":2859,"sp":25.84},{"date":"2023-11-28T16:00:00.000Z","stockId":2859,"sp":26.16},{"date":"2023-11-27T16:00:00.000Z","stockId":2859,"sp":26.27},{"date":"2023-11-26T16:00:00.000Z","stockId":2859,"sp":26.07},{"date":"2023-11-23T16:00:00.000Z","stockId":2859,"sp":25.83},{"date":"2023-11-22T16:00:00.000Z","stockId":2859,"sp":26.15},{"date":"2023-11-21T16:00:00.000Z","stockId":2859,"sp":25.8},{"date":"2023-11-20T16:00:00.000Z","stockId":2859,"sp":26.6},{"date":"2023-11-19T16:00:00.000Z","stockId":2859,"sp":27.05},{"date":"2023-11-16T16:00:00.000Z","stockId":2859,"sp":26.99},{"date":"2023-11-15T16:00:00.000Z","stockId":2859,"sp":26.75},{"date":"2023-11-14T16:00:00.000Z","stockId":2859,"sp":26.96},{"date":"2023-11-13T16:00:00.000Z","stockId":2859,"sp":26.57},{"date":"2023-11-12T16:00:00.000Z","stockId":2859,"sp":27.22},{"date":"2023-11-09T16:00:00.000Z","stockId":2859,"sp":27.16},{"date":"2023-11-08T16:00:00.000Z","stockId":2859,"sp":27.45},{"date":"2023-11-07T16:00:00.000Z","stockId":2859,"sp":27.95},{"date":"2023-11-06T16:00:00.000Z","stockId":2859,"sp":28.42},{"date":"2023-11-05T16:00:00.000Z","stockId":2859,"sp":28.44},{"date":"2023-11-02T16:00:00.000Z","stockId":2859,"sp":27.86},{"date":"2023-11-01T16:00:00.000Z","stockId":2859,"sp":27},{"date":"2023-10-31T16:00:00.000Z","stockId":2859,"sp":27.43},{"date":"2023-10-30T16:00:00.000Z","stockId":2859,"sp":27.79},{"date":"2023-10-29T16:00:00.000Z","stockId":2859,"sp":27.93},{"date":"2023-10-26T16:00:00.000Z","stockId":2859,"sp":26.9},{"date":"2023-10-25T16:00:00.000Z","stockId":2859,"sp":26.31},{"date":"2023-10-24T16:00:00.000Z","stockId":2859,"sp":26.55},{"date":"2023-10-23T16:00:00.000Z","stockId":2859,"sp":26.6},{"date":"2023-10-22T16:00:00.000Z","stockId":2859,"sp":26},{"date":"2023-10-19T16:00:00.000Z","stockId":2859,"sp":26.48},{"date":"2023-10-18T16:00:00.000Z","stockId":2859,"sp":27.01},{"date":"2023-10-17T16:00:00.000Z","stockId":2859,"sp":27.3},{"date":"2023-10-16T16:00:00.000Z","stockId":2859,"sp":27.52},{"date":"2023-10-15T16:00:00.000Z","stockId":2859,"sp":27.61},{"date":"2023-10-12T16:00:00.000Z","stockId":2859,"sp":27.8},{"date":"2023-10-11T16:00:00.000Z","stockId":2859,"sp":26.99},{"date":"2023-10-10T16:00:00.000Z","stockId":2859,"sp":26.65},{"date":"2023-10-09T16:00:00.000Z","stockId":2859,"sp":26.53},{"date":"2023-10-08T16:00:00.000Z","stockId":2859,"sp":26.08},{"date":"2023-09-27T16:00:00.000Z","stockId":2859,"sp":26.2},{"date":"2023-09-26T16:00:00.000Z","stockId":2859,"sp":25.69},{"date":"2023-09-25T16:00:00.000Z","stockId":2859,"sp":25.6},{"date":"2023-09-24T16:00:00.000Z","stockId":2859,"sp":25.71},{"date":"2023-09-21T16:00:00.000Z","stockId":2859,"sp":25.9},{"date":"2023-09-20T16:00:00.000Z","stockId":2859,"sp":25.62},{"date":"2023-09-19T16:00:00.000Z","stockId":2859,"sp":25.46},{"date":"2023-09-18T16:00:00.000Z","stockId":2859,"sp":25.98},{"date":"2023-09-17T16:00:00.000Z","stockId":2859,"sp":26.24},{"date":"2023-09-14T16:00:00.000Z","stockId":2859,"sp":25.98},{"date":"2023-09-13T16:00:00.000Z","stockId":2859,"sp":25.95},{"date":"2023-09-12T16:00:00.000Z","stockId":2859,"sp":26.47},{"date":"2023-09-11T16:00:00.000Z","stockId":2859,"sp":26.8},{"date":"2023-09-10T16:00:00.000Z","stockId":2859,"sp":26.93},{"date":"2023-09-07T16:00:00.000Z","stockId":2859,"sp":27.15},{"date":"2023-09-06T16:00:00.000Z","stockId":2859,"sp":27.28},{"date":"2023-09-05T16:00:00.000Z","stockId":2859,"sp":27.7},{"date":"2023-09-04T16:00:00.000Z","stockId":2859,"sp":27.18},{"date":"2023-09-03T16:00:00.000Z","stockId":2859,"sp":27},{"date":"2023-08-31T16:00:00.000Z","stockId":2859,"sp":26.88},{"date":"2023-08-30T16:00:00.000Z","stockId":2859,"sp":27.17},{"date":"2023-08-29T16:00:00.000Z","stockId":2859,"sp":27.03},{"date":"2023-08-28T16:00:00.000Z","stockId":2859,"sp":26.09},{"date":"2023-08-27T16:00:00.000Z","stockId":2859,"sp":24.89},{"date":"2023-08-24T16:00:00.000Z","stockId":2859,"sp":25.38},{"date":"2023-08-23T16:00:00.000Z","stockId":2859,"sp":25.72},{"date":"2023-08-22T16:00:00.000Z","stockId":2859,"sp":25.55},{"date":"2023-08-21T16:00:00.000Z","stockId":2859,"sp":26.54},{"date":"2023-08-20T16:00:00.000Z","stockId":2859,"sp":26.81},{"date":"2023-08-17T16:00:00.000Z","stockId":2859,"sp":26.66},{"date":"2023-08-16T16:00:00.000Z","stockId":2859,"sp":27.18},{"date":"2023-08-15T16:00:00.000Z","stockId":2859,"sp":27},{"date":"2023-08-14T16:00:00.000Z","stockId":2859,"sp":27.14},{"date":"2023-08-13T16:00:00.000Z","stockId":2859,"sp":27.99},{"date":"2023-08-10T16:00:00.000Z","stockId":2859,"sp":27.62},{"date":"2023-08-09T16:00:00.000Z","stockId":2859,"sp":28.02},{"date":"2023-08-08T16:00:00.000Z","stockId":2859,"sp":27.72},{"date":"2023-08-07T16:00:00.000Z","stockId":2859,"sp":28},{"date":"2023-08-06T16:00:00.000Z","stockId":2859,"sp":28.4},{"date":"2023-08-03T16:00:00.000Z","stockId":2859,"sp":28.64},{"date":"2023-08-02T16:00:00.000Z","stockId":2859,"sp":28.71},{"date":"2023-08-01T16:00:00.000Z","stockId":2859,"sp":29.34},{"date":"2023-07-31T16:00:00.000Z","stockId":2859,"sp":29.07},{"date":"2023-07-30T16:00:00.000Z","stockId":2859,"sp":29.38},{"date":"2023-07-27T16:00:00.000Z","stockId":2859,"sp":28.48},{"date":"2023-07-26T16:00:00.000Z","stockId":2859,"sp":28.13},{"date":"2023-07-25T16:00:00.000Z","stockId":2859,"sp":28.91},{"date":"2023-07-24T16:00:00.000Z","stockId":2859,"sp":29.61},{"date":"2023-07-23T16:00:00.000Z","stockId":2859,"sp":28.94},{"date":"2023-07-20T16:00:00.000Z","stockId":2859,"sp":29},{"date":"2023-07-19T16:00:00.000Z","stockId":2859,"sp":28.46},{"date":"2023-07-18T16:00:00.000Z","stockId":2859,"sp":29.1},{"date":"2023-07-17T16:00:00.000Z","stockId":2859,"sp":29.71},{"date":"2023-07-16T16:00:00.000Z","stockId":2859,"sp":29.44},{"date":"2023-07-13T16:00:00.000Z","stockId":2859,"sp":28.87},{"date":"2023-07-12T16:00:00.000Z","stockId":2859,"sp":28.83},{"date":"2023-07-11T16:00:00.000Z","stockId":2859,"sp":28.24},{"date":"2023-07-10T16:00:00.000Z","stockId":2859,"sp":28.48},{"date":"2023-07-09T16:00:00.000Z","stockId":2859,"sp":27.85},{"date":"2023-07-06T16:00:00.000Z","stockId":2859,"sp":28.3},{"date":"2023-07-05T16:00:00.000Z","stockId":2859,"sp":29.11},{"date":"2023-07-04T16:00:00.000Z","stockId":2859,"sp":28.57},{"date":"2023-07-03T16:00:00.000Z","stockId":2859,"sp":28.28},{"date":"2023-07-02T16:00:00.000Z","stockId":2859,"sp":27.48},{"date":"2023-06-29T16:00:00.000Z","stockId":2859,"sp":27.7},{"date":"2023-06-28T16:00:00.000Z","stockId":2859,"sp":27.36},{"date":"2023-06-27T16:00:00.000Z","stockId":2859,"sp":27.42},{"date":"2023-06-26T16:00:00.000Z","stockId":2859,"sp":27.33},{"date":"2023-06-25T16:00:00.000Z","stockId":2859,"sp":27},{"date":"2023-06-20T16:00:00.000Z","stockId":2859,"sp":28},{"date":"2023-06-19T16:00:00.000Z","stockId":2859,"sp":28.42},{"date":"2023-06-18T16:00:00.000Z","stockId":2859,"sp":28.08},{"date":"2023-06-15T16:00:00.000Z","stockId":2859,"sp":28.27},{"date":"2023-06-14T16:00:00.000Z","stockId":2859,"sp":28.26},{"date":"2023-06-13T16:00:00.000Z","stockId":2859,"sp":28.82},{"date":"2023-06-12T16:00:00.000Z","stockId":2859,"sp":26.98},{"date":"2023-06-11T16:00:00.000Z","stockId":2859,"sp":26.3},{"date":"2023-06-08T16:00:00.000Z","stockId":2859,"sp":25.66},{"date":"2023-06-07T16:00:00.000Z","stockId":2859,"sp":26}],"dateFlag":"day"}