window.pageData = {"stock":{"_id":2867,"stockCode":"002867","exchange":"sz","market":"a","stockType":"company","followedNum":2911,"ipoDate":"2017-04-26T16:00:00.000Z","areaCode":"cn","blackenedNum":13,"provinceCode":19,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2867,"memoNum":38,"establishDate":"2007-10-14T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"周大生","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"zds","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"周宗文;周华珍","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-25T16:00:00.000Z"],"lastExpectedDate":"2026-08-25T16:00:00.000Z","lastUpdated":"2026-07-23T19:09:12.282Z"}],"province":{"shortName":"广东"},"earliestMutualMarketDate":"2018-01-02T16:00:00.000Z","industry":{"_id":2010000360304,"stockCode":"360304","name":"珠宝首饰","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":360304,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":17.716358041119843},"pb":{"mcw":1.8111589878569068},"ps_ttm":{"mcw":0.498380996420338},"dyr":{"mcw":0.0354030359057165}},"staticDividendYieldRatio":0.035163801355775084},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000403,"stockCode":"C0403","exchange":"sz","stockType":"industry","source":"cni","tickerId":403,"name":"纺织服装与奢侈品"},{"_id":2000000040303,"stockCode":"C040303","exchange":"sz","stockType":"industry","source":"cni","tickerId":40303,"name":"珠宝与奢侈品"}],"sw":[{"_id":2010000360000,"stockCode":"360000","name":"轻工制造","stockType":"industry","exchange":"sw","tickerId":360000,"source":"sw"},{"_id":2010000360300,"stockCode":"360300","name":"家用轻工","stockType":"industry","exchange":"sw","tickerId":360300,"source":"sw"},{"_id":2010000360304,"stockCode":"360304","name":"珠宝首饰","stockType":"industry","exchange":"sw","tickerId":360304,"source":"sw"}],"sw_2021":[{"_id":2020000350000,"stockCode":"350000","name":"纺织服饰","stockType":"industry","exchange":"sw_2021","tickerId":350000,"source":"sw_2021"},{"_id":2020000350300,"stockCode":"350300","name":"饰品","stockType":"industry","exchange":"sw_2021","tickerId":350300,"source":"sw_2021"},{"_id":2020000350301,"stockCode":"350301","name":"钟表珠宝","stockType":"industry","exchange":"sw_2021","tickerId":350301,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932305,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932305","tickerId":932305,"source":"csi","name":"智选高股息","weighting":0.01387},{"_id":1000000399812,"stockCode":"399812","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399812,"name":"养老产业","weighting":0.012},{"_id":1000000000922,"stockCode":"000922","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":922,"name":"中证红利","weighting":0.01036},{"_id":1000000931052,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931052","tickerId":931052,"source":"csi","name":"国信价值","weighting":0.00971},{"_id":1000000931238,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931238","tickerId":931238,"source":"csi","name":"SSH黄金股票","weighting":0.00596},{"_id":1000000399398,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399398","tickerId":399398,"source":"cni","name":"绩效指数","weighting":0.0039},{"_id":1000000931139,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931139","tickerId":931139,"source":"csi","name":"CS消费50","weighting":0.00297},{"_id":1000000931068,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931068","tickerId":931068,"source":"csi","name":"消费龙头","weighting":0.00261},{"_id":1000000000989,"stockCode":"000989","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":989,"name":"全指可选","weighting":0.00187},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0008},{"_id":1000000399624,"stockCode":"399624","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399624,"name":"中创400","weighting":0.0007},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0006},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.0005},{"_id":1000000931069,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931069","tickerId":931069,"source":"csi","name":"中金300","weighting":0.0005},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0004},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0003},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00008},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00008}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.chowtaiseng.com","companyName":"周大生珠宝股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2867,"type":"tr_dri","cagr_p_r_fs":-0.013925659844442495,"cagr_p_r_fys":0.04602118879065675,"cagr_p_r_y1":-0.03206399120384207,"cagr_p_r_y3":-0.028302240171848903,"cagr_p_r_y5":-0.03955577092997342,"p_r_fs":-0.12155396679426078,"cagr_p_r_d30":0.09173419704114805,"cagr_p_r_d60":0.029122623543634818,"cagr_p_r_d90":0.03581610402196711,"last_data_date":"2026-07-23T16:00:00.000Z","period_date":"2017-04-26T16:00:00.000Z","cagr_p_r_d14":0.07424435745954461,"cagr_p_r_d7":-0.0008264462809914885},"shnc":{"stockId":2867,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":40988,"shnc_d90":0.18428199942213233,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":40988,"shnc_q1":0.18428199942213233,"shnc_q2":0.3371611261540469,"shnc_q3":0.22615771209764268,"shnc_y1":0.3915464267526736,"shnc_y2":0.8832069836894096},"ple":{"stockId":2867,"type":"ple","ps":24495900,"ps_mc":302524365,"ps_shbt10sh_r":0.032334228288624436,"ps_sc_r":0.0226,"pc":4,"last_data_date":"2026-07-16T16:00:00.000Z"},"mtasl":{"stockId":2867,"type":"mtasl","last_data_date":"2026-07-22T16:00:00.000Z","spc":-0.0048,"mtaslb":90259264,"mtaslb_mc_r":0.006772740315844543,"mtaslb_fbc":-400812,"mtaslb_fb":88072079,"mtaslb_smc":14800,"mtaslb_sb":2187185,"fb_mc_rc_d1":-0.000030075534312735847,"fb_mc_rc_d5":-0.0008019271975097211,"fb_mc_rc_d20":-0.002073812450553803,"fb_mc_rc_d60":-0.0020062763002308194,"fb_mc_rc_d120":-0.0038097854824832543,"sb_mc_rc_d1":0.0000025617015092028155,"sb_mc_rc_d5":0.000004576576745136177,"sb_mc_rc_d20":-0.0000010743208092510593,"sb_mc_rc_d60":-0.0001197537045567139,"sb_mc_rc_d120":-0.000049851685808976666,"npa_o_f_d1":-400812,"npa_o_f_d120":-45972925,"npa_o_f_d20":-27699304,"npa_o_f_d5":-10541932,"npa_o_f_d60":-27970996,"fb_mc_rc_d240":-0.0031520457821238453,"npa_o_f_d240":-41603382},"mm_ha":{"stockId":2867,"type":"mm_ha","mm_sh":6495178,"mm_sha":72421235,"mm_sh_cap_r":0.00601908742192883,"spc":-0.0304,"mm_shc_v_r":-0.19495673647536277,"mm_sh_nba_d1":-27381625.288694054,"mm_sh_nba_d5":-27381625.288694054,"mm_sh_nba_d20":-27381625.288694054,"mm_sh_nba_d60":-27381625.288694054,"mm_sh_nba_d120":-12383553.638515338,"mm_sh_nba_d240":-78074555.50325903,"mm_sh_cap_rc_d1":-0.0018875322329283822,"mm_sh_cap_rc_d5":-0.0018875322329283822,"mm_sh_cap_rc_d20":-0.0018875322329283822,"mm_sh_cap_rc_d60":-0.0018875322329283822,"mm_sh_cap_rc_d120":-0.0008298106311507535,"mm_sh_nbv_d1":-2036830,"mm_sh_nbv_d5":-2036830,"mm_sh_nbv_d20":-2036830,"mm_sh_nbv_d60":-2036830,"mm_sh_nbv_d120":-895446,"mm_sh_nbv_d240":-5521749,"mm_sh_nbp_d1":1644757.5462887061,"mm_sh_nbp_d5":2486583.580340151,"mm_sh_nbp_d20":2486583.580340151,"mm_sh_nbp_d60":2486583.580340151,"mm_sh_nbp_d120":-3187621.0076545547,"mm_sh_nbp_d240":-10198702.975399258,"mm_sh_nbpr_d1":0.060067929823283024,"mm_sh_nbpr_d5":0.048671973830274114,"mm_sh_nbpr_d20":0.048671973830274114,"mm_sh_nbpr_d60":0.048671973830274114,"mm_sh_nbpr_d120":-0.02369186161499711,"mm_sh_nbpr_d240":-0.04463375945971878,"mm_sh_cap_rc_d240":-0.005117009873008576,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":-0.0006896244957608963,"mm_shc_v_r_d20":-0.009747836823768138,"mm_shc_v_r_d240":-0.00222185601269273,"mm_shc_v_r_d5":-0.03899134729507255,"mm_shc_v_r_d60":-0.003249278941256046,"mm_sh_cap_rc_q1":-0.0003002371972551966,"mm_sh_cap_rc_q2":-0.006899331897196501,"mm_sh_cap_rc_q3":-0.0014158572190526107,"mm_sh_cap_rc_q4":-0.003303389451980993,"mm_sh_nba_q1":-3650429.1420508362,"mm_sh_nba_q2":-89044804.77328536,"mm_sh_nba_q3":-17051233.144727767,"mm_sh_nba_q4":-44432858.43342182,"mm_sh_nbv_q1":-323985,"mm_sh_nbv_q2":-7445047,"mm_sh_nbv_q3":-1527847,"mm_sh_nbv_q4":-3564677}},"priceMetrics":{"pe_ttm":11.466283966819432,"d_pe_ttm":11.920729423099027,"pb":2.1622001152278476,"pb_wo_gw":2.1622001152278476,"dyr":0.07444168729157324,"mc":13123379366.369999,"mc_om":13123379366.369999,"sp":12.09,"spc":-0.0211,"ta":82405915,"to_r":0.0062480029363519455,"cmc":13046280360,"ecmc":4730150986.08,"ecmc_psh":115403,"shn":40988},"differentMarketStocks":[],"staticDividendYieldRatio":0.07444168732586319},"shareholdersEquityChangeData":[{"_id":"698f834407e20c1fca5736a9","stockId":2867,"source":"cn_info","shareholderName":"许金卓","declarationDate":"2026-01-15T16:00:00.000Z","date":"2026-01-13T16:00:00.000Z","changeQuantity":-126500,"sharesChangeRatio":0.00012,"priceLimit":"12.40","sharesHeldAfterChange":0.00035,"quantityHeldAfterChange":379750,"priceFloor":12.4,"priceCeiling":12.4,"averagePrice":12.4,"stock":{"_id":2867,"stockCode":"002867","exchange":"sz","market":"a","stockType":"company","followedNum":2911,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2867,"memoNum":38,"currency":"CNY","name":"周大生","isFollowed":false}},{"_id":"6865f9a2b9bea94b61789837","stockId":2867,"source":"cn_info","shareholderName":"公司第一期员工持股计划","declarationDate":"2024-04-09T16:00:00.000Z","date":"2024-04-09T16:00:00.000Z","changeQuantity":-126000,"sharesChangeRatio":0.00011,"sharesHeldAfterChange":0.0006,"quantityHeldAfterChange":634050,"candlestickAveragePrice":18.360292371427818,"lastUpdated":"2025-07-30T09:43:59.142Z","stock":{"_id":2867,"stockCode":"002867","exchange":"sz","market":"a","stockType":"company","followedNum":2911,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2867,"memoNum":38,"currency":"CNY","name":"周大生","isFollowed":false}},{"_id":"6865f9a2b9bea94b61789835","stockId":2867,"source":"cn_info","shareholderName":"周宗文","declarationDate":"2024-05-06T16:00:00.000Z","date":"2024-01-31T16:00:00.000Z","changeQuantity":664300,"sharesChangeRatio":0.0006,"priceLimit":"15.056","priceFloor":15.056,"priceCeiling":15.056,"averagePrice":15.056,"stock":{"_id":2867,"stockCode":"002867","exchange":"sz","market":"a","stockType":"company","followedNum":2911,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2867,"memoNum":38,"currency":"CNY","name":"周大生","isFollowed":false}},{"_id":"6865f9a2b9bea94b61789836","stockId":2867,"source":"cn_info","shareholderName":"周飞鸣","declarationDate":"2024-05-06T16:00:00.000Z","date":"2024-01-31T16:00:00.000Z","changeQuantity":664500,"sharesChangeRatio":0.0006,"priceLimit":"15.053","priceFloor":15.053,"priceCeiling":15.053,"averagePrice":15.053,"stock":{"_id":2867,"stockCode":"002867","exchange":"sz","market":"a","stockType":"company","followedNum":2911,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2867,"memoNum":38,"currency":"CNY","name":"周大生","isFollowed":false}},{"_id":"6865f9a2b9bea94b61789834","stockId":2867,"source":"cn_info","shareholderName":"公司第一期员工持股计划","declarationDate":"2023-11-09T16:00:00.000Z","date":"2023-11-09T16:00:00.000Z","changeQuantity":-427000,"sharesChangeRatio":0.00039,"sharesHeldAfterChange":0.0007,"quantityHeldAfterChange":760050,"candlestickAveragePrice":14.33035326794549,"lastUpdated":"2025-07-30T09:43:59.144Z","stock":{"_id":2867,"stockCode":"002867","exchange":"sz","market":"a","stockType":"company","followedNum":2911,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2867,"memoNum":38,"currency":"CNY","name":"周大生","isFollowed":false}}],"priceMetricsList":[{"date":"2026-07-23T16:00:00.000Z","stockId":2867,"sp":12.09},{"stockId":2867,"date":"2026-07-22T16:00:00.000Z","sp":12.35},{"stockId":2867,"date":"2026-07-21T16:00:00.000Z","sp":12.41},{"stockId":2867,"date":"2026-07-20T16:00:00.000Z","sp":12.32},{"stockId":2867,"date":"2026-07-19T16:00:00.000Z","sp":12.31},{"date":"2026-07-16T16:00:00.000Z","stockId":2867,"sp":12.1},{"stockId":2867,"date":"2026-07-15T16:00:00.000Z","sp":12.73},{"date":"2026-07-14T16:00:00.000Z","stockId":2867,"sp":12.41},{"stockId":2867,"date":"2026-07-13T16:00:00.000Z","sp":12.13},{"stockId":2867,"date":"2026-07-12T16:00:00.000Z","sp":12.07},{"date":"2026-07-09T16:00:00.000Z","stockId":2867,"sp":11.86},{"date":"2026-07-08T16:00:00.000Z","stockId":2867,"sp":11.97},{"stockId":2867,"date":"2026-07-07T16:00:00.000Z","sp":12.05},{"date":"2026-07-06T16:00:00.000Z","stockId":2867,"sp":11.9},{"stockId":2867,"date":"2026-07-05T16:00:00.000Z","sp":12.14},{"date":"2026-07-02T16:00:00.000Z","stockId":2867,"sp":11.98},{"stockId":2867,"date":"2026-07-01T16:00:00.000Z","sp":11.72},{"stockId":2867,"date":"2026-06-30T16:00:00.000Z","sp":11.55},{"date":"2026-06-29T16:00:00.000Z","stockId":2867,"sp":11.15},{"stockId":2867,"date":"2026-06-28T16:00:00.000Z","sp":11.5},{"stockId":2867,"date":"2026-06-25T16:00:00.000Z","sp":11.48},{"date":"2026-06-24T16:00:00.000Z","stockId":2867,"sp":11.6},{"stockId":2867,"date":"2026-06-23T16:00:00.000Z","sp":11.67},{"stockId":2867,"date":"2026-06-22T16:00:00.000Z","sp":11.71},{"stockId":2867,"date":"2026-06-21T16:00:00.000Z","sp":11.74},{"date":"2026-06-17T16:00:00.000Z","stockId":2867,"sp":11.83},{"date":"2026-06-16T16:00:00.000Z","stockId":2867,"sp":11.97},{"stockId":2867,"date":"2026-06-15T16:00:00.000Z","sp":12.18},{"stockId":2867,"date":"2026-06-14T16:00:00.000Z","sp":12.29},{"date":"2026-06-11T16:00:00.000Z","stockId":2867,"sp":12.25},{"stockId":2867,"date":"2026-06-10T16:00:00.000Z","sp":11.98},{"stockId":2867,"date":"2026-06-09T16:00:00.000Z","sp":12.09},{"date":"2026-06-08T16:00:00.000Z","stockId":2867,"sp":12.06},{"date":"2026-06-07T16:00:00.000Z","stockId":2867,"sp":11.96},{"date":"2026-06-04T16:00:00.000Z","stockId":2867,"sp":12.27},{"date":"2026-06-03T16:00:00.000Z","stockId":2867,"sp":12.15},{"stockId":2867,"date":"2026-06-02T16:00:00.000Z","sp":12.18},{"stockId":2867,"date":"2026-06-01T16:00:00.000Z","sp":12.3},{"date":"2026-05-31T16:00:00.000Z","stockId":2867,"sp":12.54},{"stockId":2867,"date":"2026-05-28T16:00:00.000Z","sp":12.6},{"stockId":2867,"date":"2026-05-27T16:00:00.000Z","sp":12.4},{"stockId":2867,"date":"2026-05-26T16:00:00.000Z","sp":12.33},{"stockId":2867,"date":"2026-05-25T16:00:00.000Z","sp":12.43},{"stockId":2867,"date":"2026-05-24T16:00:00.000Z","sp":12.38},{"stockId":2867,"date":"2026-05-21T16:00:00.000Z","sp":12.38},{"date":"2026-05-20T16:00:00.000Z","stockId":2867,"sp":12.53},{"date":"2026-05-19T16:00:00.000Z","stockId":2867,"sp":12.87},{"stockId":2867,"date":"2026-05-18T16:00:00.000Z","sp":12.63},{"stockId":2867,"date":"2026-05-17T16:00:00.000Z","sp":12.43},{"date":"2026-05-14T16:00:00.000Z","stockId":2867,"sp":12.63},{"date":"2026-05-13T16:00:00.000Z","stockId":2867,"sp":12.79},{"stockId":2867,"date":"2026-05-12T16:00:00.000Z","sp":12.95},{"stockId":2867,"date":"2026-05-11T16:00:00.000Z","sp":13.03},{"date":"2026-05-10T16:00:00.000Z","stockId":2867,"sp":13.23},{"date":"2026-05-07T16:00:00.000Z","stockId":2867,"sp":13.23},{"stockId":2867,"date":"2026-05-06T16:00:00.000Z","sp":13.32},{"stockId":2867,"date":"2026-05-05T16:00:00.000Z","sp":13.03},{"stockId":2867,"date":"2026-04-29T16:00:00.000Z","sp":13.26},{"stockId":2867,"date":"2026-04-28T16:00:00.000Z","sp":13.38},{"stockId":2867,"date":"2026-04-27T16:00:00.000Z","sp":12.16},{"date":"2026-04-26T16:00:00.000Z","stockId":2867,"sp":12.2},{"stockId":2867,"date":"2026-04-23T16:00:00.000Z","sp":12.3},{"date":"2026-04-22T16:00:00.000Z","stockId":2867,"sp":12.57},{"stockId":2867,"date":"2026-04-21T16:00:00.000Z","sp":12.66},{"date":"2026-04-20T16:00:00.000Z","stockId":2867,"sp":12.52},{"date":"2026-04-19T16:00:00.000Z","stockId":2867,"sp":12.35},{"date":"2026-04-16T16:00:00.000Z","stockId":2867,"sp":12.32},{"stockId":2867,"date":"2026-04-15T16:00:00.000Z","sp":12.45},{"date":"2026-04-14T16:00:00.000Z","stockId":2867,"sp":13.05},{"stockId":2867,"date":"2026-04-13T16:00:00.000Z","sp":12.37},{"stockId":2867,"date":"2026-04-12T16:00:00.000Z","sp":11.77},{"date":"2026-04-09T16:00:00.000Z","stockId":2867,"sp":11.75},{"date":"2026-04-08T16:00:00.000Z","stockId":2867,"sp":11.72},{"stockId":2867,"date":"2026-04-07T16:00:00.000Z","sp":11.89},{"date":"2026-04-06T16:00:00.000Z","stockId":2867,"sp":11.62},{"date":"2026-04-02T16:00:00.000Z","stockId":2867,"sp":11.72},{"date":"2026-04-01T16:00:00.000Z","stockId":2867,"sp":11.97},{"date":"2026-03-31T16:00:00.000Z","stockId":2867,"sp":11.96},{"date":"2026-03-30T16:00:00.000Z","stockId":2867,"sp":11.94},{"stockId":2867,"date":"2026-03-29T16:00:00.000Z","sp":11.97},{"stockId":2867,"date":"2026-03-26T16:00:00.000Z","sp":11.84},{"date":"2026-03-25T16:00:00.000Z","stockId":2867,"sp":11.74},{"date":"2026-03-24T16:00:00.000Z","stockId":2867,"sp":11.84},{"stockId":2867,"date":"2026-03-23T16:00:00.000Z","sp":11.7},{"date":"2026-03-22T16:00:00.000Z","stockId":2867,"sp":11.36},{"date":"2026-03-19T16:00:00.000Z","stockId":2867,"sp":11.9},{"date":"2026-03-18T16:00:00.000Z","stockId":2867,"sp":12.02},{"date":"2026-03-17T16:00:00.000Z","stockId":2867,"sp":12.19},{"stockId":2867,"date":"2026-03-16T16:00:00.000Z","sp":12.31},{"stockId":2867,"date":"2026-03-15T16:00:00.000Z","sp":12.26},{"stockId":2867,"date":"2026-03-12T16:00:00.000Z","sp":12.22},{"date":"2026-03-11T16:00:00.000Z","stockId":2867,"sp":12.23},{"date":"2026-03-10T16:00:00.000Z","stockId":2867,"sp":12.16},{"date":"2026-03-09T16:00:00.000Z","stockId":2867,"sp":12.08},{"date":"2026-03-08T16:00:00.000Z","stockId":2867,"sp":11.89},{"date":"2026-03-05T16:00:00.000Z","stockId":2867,"sp":11.96},{"date":"2026-03-04T16:00:00.000Z","stockId":2867,"sp":11.91},{"date":"2026-03-03T16:00:00.000Z","stockId":2867,"sp":11.95},{"date":"2026-03-02T16:00:00.000Z","stockId":2867,"sp":12.09},{"stockId":2867,"date":"2026-03-01T16:00:00.000Z","sp":12.31},{"date":"2026-02-26T16:00:00.000Z","stockId":2867,"sp":12.29},{"stockId":2867,"date":"2026-02-25T16:00:00.000Z","sp":12.28},{"stockId":2867,"date":"2026-02-24T16:00:00.000Z","sp":12.48},{"stockId":2867,"date":"2026-02-23T16:00:00.000Z","sp":12.49},{"date":"2026-02-12T16:00:00.000Z","stockId":2867,"sp":12.4},{"date":"2026-02-11T16:00:00.000Z","stockId":2867,"sp":12.55},{"stockId":2867,"date":"2026-02-10T16:00:00.000Z","sp":12.84},{"stockId":2867,"date":"2026-02-09T16:00:00.000Z","sp":12.82},{"date":"2026-02-08T16:00:00.000Z","stockId":2867,"sp":12.92},{"date":"2026-02-05T16:00:00.000Z","stockId":2867,"sp":12.86},{"stockId":2867,"date":"2026-02-04T16:00:00.000Z","sp":12.77},{"stockId":2867,"date":"2026-02-03T16:00:00.000Z","sp":12.78},{"date":"2026-02-02T16:00:00.000Z","stockId":2867,"sp":12.68},{"date":"2026-02-01T16:00:00.000Z","stockId":2867,"sp":12.4},{"stockId":2867,"date":"2026-01-29T16:00:00.000Z","sp":12.74},{"date":"2026-01-28T16:00:00.000Z","stockId":2867,"sp":13.48},{"date":"2026-01-27T16:00:00.000Z","stockId":2867,"sp":14.04},{"stockId":2867,"date":"2026-01-26T16:00:00.000Z","sp":12.98},{"date":"2026-01-25T16:00:00.000Z","stockId":2867,"sp":13.27},{"stockId":2867,"date":"2026-01-22T16:00:00.000Z","sp":12.92},{"date":"2026-01-21T16:00:00.000Z","stockId":2867,"sp":12.69},{"stockId":2867,"date":"2026-01-20T16:00:00.000Z","sp":12.63},{"stockId":2867,"date":"2026-01-19T16:00:00.000Z","sp":12.57},{"stockId":2867,"date":"2026-01-18T16:00:00.000Z","sp":12.39},{"stockId":2867,"date":"2026-01-15T16:00:00.000Z","sp":12.23},{"stockId":2867,"date":"2026-01-14T16:00:00.000Z","sp":12.37},{"stockId":2867,"date":"2026-01-13T16:00:00.000Z","sp":12.37},{"stockId":2867,"date":"2026-01-12T16:00:00.000Z","sp":12.5},{"date":"2026-01-11T16:00:00.000Z","stockId":2867,"sp":12.48},{"date":"2026-01-08T16:00:00.000Z","stockId":2867,"sp":12.18},{"date":"2026-01-07T16:00:00.000Z","stockId":2867,"sp":12.12},{"date":"2026-01-06T16:00:00.000Z","stockId":2867,"sp":12.17},{"date":"2026-01-05T16:00:00.000Z","stockId":2867,"sp":12.31},{"date":"2026-01-04T16:00:00.000Z","stockId":2867,"sp":12.24},{"date":"2025-12-30T16:00:00.000Z","stockId":2867,"sp":12.18},{"date":"2025-12-29T16:00:00.000Z","stockId":2867,"sp":12.14},{"date":"2025-12-28T16:00:00.000Z","stockId":2867,"sp":12.15},{"date":"2025-12-25T16:00:00.000Z","stockId":2867,"sp":12.21},{"date":"2025-12-24T16:00:00.000Z","stockId":2867,"sp":12.2},{"date":"2025-12-23T16:00:00.000Z","stockId":2867,"sp":12.17},{"date":"2025-12-22T16:00:00.000Z","stockId":2867,"sp":12.2},{"date":"2025-12-21T16:00:00.000Z","stockId":2867,"sp":12.19},{"date":"2025-12-18T16:00:00.000Z","stockId":2867,"sp":12.22},{"date":"2025-12-17T16:00:00.000Z","stockId":2867,"sp":12.11},{"date":"2025-12-16T16:00:00.000Z","stockId":2867,"sp":12.02},{"date":"2025-12-15T16:00:00.000Z","stockId":2867,"sp":11.95},{"date":"2025-12-14T16:00:00.000Z","stockId":2867,"sp":12.07},{"date":"2025-12-11T16:00:00.000Z","stockId":2867,"sp":11.95},{"date":"2025-12-10T16:00:00.000Z","stockId":2867,"sp":11.91},{"date":"2025-12-09T16:00:00.000Z","stockId":2867,"sp":12.04},{"date":"2025-12-08T16:00:00.000Z","stockId":2867,"sp":11.99},{"date":"2025-12-07T16:00:00.000Z","stockId":2867,"sp":12.2},{"date":"2025-12-04T16:00:00.000Z","stockId":2867,"sp":12.4},{"date":"2025-12-03T16:00:00.000Z","stockId":2867,"sp":12.41},{"date":"2025-12-02T16:00:00.000Z","stockId":2867,"sp":12.58},{"date":"2025-12-01T16:00:00.000Z","stockId":2867,"sp":12.69},{"date":"2025-11-30T16:00:00.000Z","stockId":2867,"sp":12.93},{"date":"2025-11-27T16:00:00.000Z","stockId":2867,"sp":12.97},{"date":"2025-11-26T16:00:00.000Z","stockId":2867,"sp":12.93},{"date":"2025-11-25T16:00:00.000Z","stockId":2867,"sp":12.96},{"date":"2025-11-24T16:00:00.000Z","stockId":2867,"sp":12.91},{"date":"2025-11-23T16:00:00.000Z","stockId":2867,"sp":12.94},{"date":"2025-11-20T16:00:00.000Z","stockId":2867,"sp":12.94},{"date":"2025-11-19T16:00:00.000Z","stockId":2867,"sp":13.2},{"date":"2025-11-18T16:00:00.000Z","stockId":2867,"sp":13.28},{"date":"2025-11-17T16:00:00.000Z","stockId":2867,"sp":13.12},{"date":"2025-11-16T16:00:00.000Z","stockId":2867,"sp":13.23},{"date":"2025-11-13T16:00:00.000Z","stockId":2867,"sp":13.33},{"date":"2025-11-12T16:00:00.000Z","stockId":2867,"sp":13.3},{"date":"2025-11-11T16:00:00.000Z","stockId":2867,"sp":13.3},{"date":"2025-11-10T16:00:00.000Z","stockId":2867,"sp":13.3},{"date":"2025-11-09T16:00:00.000Z","stockId":2867,"sp":13.5},{"date":"2025-11-06T16:00:00.000Z","stockId":2867,"sp":13.21},{"date":"2025-11-05T16:00:00.000Z","stockId":2867,"sp":13.19},{"date":"2025-11-04T16:00:00.000Z","stockId":2867,"sp":13.17},{"date":"2025-11-03T16:00:00.000Z","stockId":2867,"sp":13.08},{"date":"2025-11-02T16:00:00.000Z","stockId":2867,"sp":13.25},{"date":"2025-10-30T16:00:00.000Z","stockId":2867,"sp":13.84},{"date":"2025-10-29T16:00:00.000Z","stockId":2867,"sp":13.75},{"date":"2025-10-28T16:00:00.000Z","stockId":2867,"sp":13.99},{"date":"2025-10-27T16:00:00.000Z","stockId":2867,"sp":13.71},{"date":"2025-10-26T16:00:00.000Z","stockId":2867,"sp":13.66},{"date":"2025-10-23T16:00:00.000Z","stockId":2867,"sp":13.64},{"date":"2025-10-22T16:00:00.000Z","stockId":2867,"sp":13.65},{"date":"2025-10-21T16:00:00.000Z","stockId":2867,"sp":13.64},{"date":"2025-10-20T16:00:00.000Z","stockId":2867,"sp":13.66},{"date":"2025-10-19T16:00:00.000Z","stockId":2867,"sp":13.68},{"date":"2025-10-16T16:00:00.000Z","stockId":2867,"sp":13.92},{"date":"2025-10-15T16:00:00.000Z","stockId":2867,"sp":13.91},{"date":"2025-10-14T16:00:00.000Z","stockId":2867,"sp":13.8},{"date":"2025-10-13T16:00:00.000Z","stockId":2867,"sp":13.74},{"date":"2025-10-12T16:00:00.000Z","stockId":2867,"sp":13.51},{"date":"2025-10-09T16:00:00.000Z","stockId":2867,"sp":13.63},{"date":"2025-10-08T16:00:00.000Z","stockId":2867,"sp":13.53},{"date":"2025-09-29T16:00:00.000Z","stockId":2867,"sp":13.5},{"date":"2025-09-28T16:00:00.000Z","stockId":2867,"sp":13.59},{"date":"2025-09-25T16:00:00.000Z","stockId":2867,"sp":13.43},{"date":"2025-09-24T16:00:00.000Z","stockId":2867,"sp":13.44},{"date":"2025-09-23T16:00:00.000Z","stockId":2867,"sp":13.76},{"date":"2025-09-22T16:00:00.000Z","stockId":2867,"sp":13.75},{"date":"2025-09-21T16:00:00.000Z","stockId":2867,"sp":13.74},{"date":"2025-09-18T16:00:00.000Z","stockId":2867,"sp":13.98},{"date":"2025-09-17T16:00:00.000Z","stockId":2867,"sp":13.67},{"date":"2025-09-16T16:00:00.000Z","stockId":2867,"sp":13.9},{"date":"2025-09-15T16:00:00.000Z","stockId":2867,"sp":13.99},{"date":"2025-09-14T16:00:00.000Z","stockId":2867,"sp":14.12},{"date":"2025-09-11T16:00:00.000Z","stockId":2867,"sp":14.27},{"date":"2025-09-10T16:00:00.000Z","stockId":2867,"sp":14.36},{"date":"2025-09-09T16:00:00.000Z","stockId":2867,"sp":14.36},{"date":"2025-09-08T16:00:00.000Z","stockId":2867,"sp":14.57},{"date":"2025-09-07T16:00:00.000Z","stockId":2867,"sp":14.27},{"date":"2025-09-04T16:00:00.000Z","stockId":2867,"sp":13.92},{"date":"2025-09-03T16:00:00.000Z","stockId":2867,"sp":13.88},{"date":"2025-09-02T16:00:00.000Z","stockId":2867,"sp":13.78},{"date":"2025-09-01T16:00:00.000Z","stockId":2867,"sp":13.92},{"date":"2025-08-31T16:00:00.000Z","stockId":2867,"sp":13.86},{"date":"2025-08-28T16:00:00.000Z","stockId":2867,"sp":13.37},{"date":"2025-08-27T16:00:00.000Z","stockId":2867,"sp":13.45},{"date":"2025-08-26T16:00:00.000Z","stockId":2867,"sp":13.1},{"date":"2025-08-25T16:00:00.000Z","stockId":2867,"sp":13.27},{"date":"2025-08-24T16:00:00.000Z","stockId":2867,"sp":13.26},{"date":"2025-08-21T16:00:00.000Z","stockId":2867,"sp":13.2},{"date":"2025-08-20T16:00:00.000Z","stockId":2867,"sp":13.24},{"date":"2025-08-19T16:00:00.000Z","stockId":2867,"sp":13.09},{"date":"2025-08-18T16:00:00.000Z","stockId":2867,"sp":12.94},{"date":"2025-08-17T16:00:00.000Z","stockId":2867,"sp":13.02},{"date":"2025-08-14T16:00:00.000Z","stockId":2867,"sp":13.04},{"date":"2025-08-13T16:00:00.000Z","stockId":2867,"sp":12.98},{"date":"2025-08-12T16:00:00.000Z","stockId":2867,"sp":13.15},{"date":"2025-08-11T16:00:00.000Z","stockId":2867,"sp":13.16},{"date":"2025-08-10T16:00:00.000Z","stockId":2867,"sp":13.17},{"date":"2025-08-07T16:00:00.000Z","stockId":2867,"sp":13.17},{"date":"2025-08-06T16:00:00.000Z","stockId":2867,"sp":13.23},{"date":"2025-08-05T16:00:00.000Z","stockId":2867,"sp":13.02},{"date":"2025-08-04T16:00:00.000Z","stockId":2867,"sp":13.03},{"date":"2025-08-03T16:00:00.000Z","stockId":2867,"sp":13.04},{"date":"2025-07-31T16:00:00.000Z","stockId":2867,"sp":12.91},{"date":"2025-07-30T16:00:00.000Z","stockId":2867,"sp":12.95},{"date":"2025-07-29T16:00:00.000Z","stockId":2867,"sp":13.14},{"date":"2025-07-28T16:00:00.000Z","stockId":2867,"sp":13.11},{"date":"2025-07-27T16:00:00.000Z","stockId":2867,"sp":13.08},{"date":"2025-07-24T16:00:00.000Z","stockId":2867,"sp":13.29},{"date":"2025-07-23T16:00:00.000Z","stockId":2867,"sp":13.41},{"date":"2025-07-22T16:00:00.000Z","stockId":2867,"sp":13.34},{"date":"2025-07-21T16:00:00.000Z","stockId":2867,"sp":13.17},{"date":"2025-07-20T16:00:00.000Z","stockId":2867,"sp":13.1},{"date":"2025-07-17T16:00:00.000Z","stockId":2867,"sp":13.16},{"date":"2025-07-16T16:00:00.000Z","stockId":2867,"sp":13.17},{"date":"2025-07-15T16:00:00.000Z","stockId":2867,"sp":13.16},{"date":"2025-07-14T16:00:00.000Z","stockId":2867,"sp":13.09},{"date":"2025-07-13T16:00:00.000Z","stockId":2867,"sp":13.31},{"date":"2025-07-10T16:00:00.000Z","stockId":2867,"sp":13.37},{"date":"2025-07-09T16:00:00.000Z","stockId":2867,"sp":13.36},{"date":"2025-07-08T16:00:00.000Z","stockId":2867,"sp":13.5},{"date":"2025-07-07T16:00:00.000Z","stockId":2867,"sp":13.23},{"date":"2025-07-06T16:00:00.000Z","stockId":2867,"sp":13.1},{"date":"2025-07-03T16:00:00.000Z","stockId":2867,"sp":12.96},{"date":"2025-07-02T16:00:00.000Z","stockId":2867,"sp":13.11},{"date":"2025-07-01T16:00:00.000Z","stockId":2867,"sp":13.1},{"date":"2025-06-30T16:00:00.000Z","stockId":2867,"sp":13.3},{"date":"2025-06-29T16:00:00.000Z","stockId":2867,"sp":13.18},{"date":"2025-06-26T16:00:00.000Z","stockId":2867,"sp":12.98},{"date":"2025-06-25T16:00:00.000Z","stockId":2867,"sp":13},{"date":"2025-06-24T16:00:00.000Z","stockId":2867,"sp":13.15},{"date":"2025-06-23T16:00:00.000Z","stockId":2867,"sp":13.17},{"date":"2025-06-22T16:00:00.000Z","stockId":2867,"sp":13.14},{"date":"2025-06-19T16:00:00.000Z","stockId":2867,"sp":13.14},{"date":"2025-06-18T16:00:00.000Z","stockId":2867,"sp":13.1},{"date":"2025-06-17T16:00:00.000Z","stockId":2867,"sp":13.35},{"date":"2025-06-16T16:00:00.000Z","stockId":2867,"sp":13.52},{"date":"2025-06-15T16:00:00.000Z","stockId":2867,"sp":13.68},{"date":"2025-06-12T16:00:00.000Z","stockId":2867,"sp":14.1},{"date":"2025-06-11T16:00:00.000Z","stockId":2867,"sp":13.96},{"date":"2025-06-10T16:00:00.000Z","stockId":2867,"sp":13.65},{"date":"2025-06-09T16:00:00.000Z","stockId":2867,"sp":14.11},{"date":"2025-06-08T16:00:00.000Z","stockId":2867,"sp":14.19},{"date":"2025-06-05T16:00:00.000Z","stockId":2867,"sp":14.25},{"date":"2025-06-04T16:00:00.000Z","stockId":2867,"sp":14.55},{"date":"2025-06-03T16:00:00.000Z","stockId":2867,"sp":16.08},{"date":"2025-06-02T16:00:00.000Z","stockId":2867,"sp":15.7},{"date":"2025-05-29T16:00:00.000Z","stockId":2867,"sp":15.01},{"date":"2025-05-28T16:00:00.000Z","stockId":2867,"sp":15.56},{"date":"2025-05-27T16:00:00.000Z","stockId":2867,"sp":16.34},{"date":"2025-05-26T16:00:00.000Z","stockId":2867,"sp":14.85},{"date":"2025-05-25T16:00:00.000Z","stockId":2867,"sp":14.23},{"date":"2025-05-22T16:00:00.000Z","stockId":2867,"sp":14.03},{"date":"2025-05-21T16:00:00.000Z","stockId":2867,"sp":14.14},{"date":"2025-05-20T16:00:00.000Z","stockId":2867,"sp":14.3},{"date":"2025-05-19T16:00:00.000Z","stockId":2867,"sp":14.23},{"date":"2025-05-18T16:00:00.000Z","stockId":2867,"sp":13.54},{"date":"2025-05-15T16:00:00.000Z","stockId":2867,"sp":13.47},{"date":"2025-05-14T16:00:00.000Z","stockId":2867,"sp":13.29},{"date":"2025-05-13T16:00:00.000Z","stockId":2867,"sp":13.46},{"date":"2025-05-12T16:00:00.000Z","stockId":2867,"sp":13.53},{"date":"2025-05-11T16:00:00.000Z","stockId":2867,"sp":12.96},{"date":"2025-05-08T16:00:00.000Z","stockId":2867,"sp":13.13},{"date":"2025-05-07T16:00:00.000Z","stockId":2867,"sp":13.03},{"date":"2025-05-06T16:00:00.000Z","stockId":2867,"sp":13.07},{"date":"2025-05-05T16:00:00.000Z","stockId":2867,"sp":13.27},{"date":"2025-04-29T16:00:00.000Z","stockId":2867,"sp":13.03},{"date":"2025-04-28T16:00:00.000Z","stockId":2867,"sp":12.97},{"date":"2025-04-27T16:00:00.000Z","stockId":2867,"sp":13.36},{"date":"2025-04-24T16:00:00.000Z","stockId":2867,"sp":13.45},{"date":"2025-04-23T16:00:00.000Z","stockId":2867,"sp":13.25},{"date":"2025-04-22T16:00:00.000Z","stockId":2867,"sp":13.33},{"date":"2025-04-21T16:00:00.000Z","stockId":2867,"sp":13.98},{"date":"2025-04-20T16:00:00.000Z","stockId":2867,"sp":13.88},{"date":"2025-04-17T16:00:00.000Z","stockId":2867,"sp":13.47},{"date":"2025-04-16T16:00:00.000Z","stockId":2867,"sp":13.69},{"date":"2025-04-15T16:00:00.000Z","stockId":2867,"sp":13.81},{"date":"2025-04-14T16:00:00.000Z","stockId":2867,"sp":14.03},{"date":"2025-04-13T16:00:00.000Z","stockId":2867,"sp":13.46},{"date":"2025-04-10T16:00:00.000Z","stockId":2867,"sp":13.08},{"date":"2025-04-09T16:00:00.000Z","stockId":2867,"sp":13.11},{"date":"2025-04-08T16:00:00.000Z","stockId":2867,"sp":12.99},{"date":"2025-04-07T16:00:00.000Z","stockId":2867,"sp":12.78},{"date":"2025-04-06T16:00:00.000Z","stockId":2867,"sp":12.34},{"date":"2025-04-02T16:00:00.000Z","stockId":2867,"sp":13.38},{"date":"2025-04-01T16:00:00.000Z","stockId":2867,"sp":13.75},{"date":"2025-03-31T16:00:00.000Z","stockId":2867,"sp":13.38},{"date":"2025-03-30T16:00:00.000Z","stockId":2867,"sp":13.14},{"date":"2025-03-27T16:00:00.000Z","stockId":2867,"sp":13.11},{"date":"2025-03-26T16:00:00.000Z","stockId":2867,"sp":13.15},{"date":"2025-03-25T16:00:00.000Z","stockId":2867,"sp":13.1},{"date":"2025-03-24T16:00:00.000Z","stockId":2867,"sp":13.18},{"date":"2025-03-23T16:00:00.000Z","stockId":2867,"sp":13.34},{"date":"2025-03-20T16:00:00.000Z","stockId":2867,"sp":13.69},{"date":"2025-03-19T16:00:00.000Z","stockId":2867,"sp":13.69},{"date":"2025-03-18T16:00:00.000Z","stockId":2867,"sp":14.47},{"date":"2025-03-17T16:00:00.000Z","stockId":2867,"sp":13.99},{"date":"2025-03-16T16:00:00.000Z","stockId":2867,"sp":13.75},{"date":"2025-03-13T16:00:00.000Z","stockId":2867,"sp":14.15},{"date":"2025-03-12T16:00:00.000Z","stockId":2867,"sp":13.83},{"date":"2025-03-11T16:00:00.000Z","stockId":2867,"sp":13.93},{"date":"2025-03-10T16:00:00.000Z","stockId":2867,"sp":13.22},{"date":"2025-03-09T16:00:00.000Z","stockId":2867,"sp":13.09},{"date":"2025-03-06T16:00:00.000Z","stockId":2867,"sp":13.09},{"date":"2025-03-05T16:00:00.000Z","stockId":2867,"sp":13.08},{"date":"2025-03-04T16:00:00.000Z","stockId":2867,"sp":13.42},{"date":"2025-03-03T16:00:00.000Z","stockId":2867,"sp":12.7},{"date":"2025-03-02T16:00:00.000Z","stockId":2867,"sp":12.92},{"date":"2025-02-27T16:00:00.000Z","stockId":2867,"sp":12.86},{"date":"2025-02-26T16:00:00.000Z","stockId":2867,"sp":12.93},{"date":"2025-02-25T16:00:00.000Z","stockId":2867,"sp":12.81},{"date":"2025-02-24T16:00:00.000Z","stockId":2867,"sp":12.74},{"date":"2025-02-23T16:00:00.000Z","stockId":2867,"sp":12.91},{"date":"2025-02-20T16:00:00.000Z","stockId":2867,"sp":12.65},{"date":"2025-02-19T16:00:00.000Z","stockId":2867,"sp":12.9},{"date":"2025-02-18T16:00:00.000Z","stockId":2867,"sp":12.35},{"date":"2025-02-17T16:00:00.000Z","stockId":2867,"sp":12.21},{"date":"2025-02-16T16:00:00.000Z","stockId":2867,"sp":12.28},{"date":"2025-02-13T16:00:00.000Z","stockId":2867,"sp":12.74},{"date":"2025-02-12T16:00:00.000Z","stockId":2867,"sp":12.69},{"date":"2025-02-11T16:00:00.000Z","stockId":2867,"sp":12.82},{"date":"2025-02-10T16:00:00.000Z","stockId":2867,"sp":12.9},{"date":"2025-02-09T16:00:00.000Z","stockId":2867,"sp":12.36},{"date":"2025-02-06T16:00:00.000Z","stockId":2867,"sp":12.27},{"date":"2025-02-05T16:00:00.000Z","stockId":2867,"sp":12.15},{"date":"2025-02-04T16:00:00.000Z","stockId":2867,"sp":12.12},{"date":"2025-01-26T16:00:00.000Z","stockId":2867,"sp":12.59},{"date":"2025-01-23T16:00:00.000Z","stockId":2867,"sp":12.35},{"date":"2025-01-22T16:00:00.000Z","stockId":2867,"sp":12.3},{"date":"2025-01-21T16:00:00.000Z","stockId":2867,"sp":12.44},{"date":"2025-01-20T16:00:00.000Z","stockId":2867,"sp":12.44},{"date":"2025-01-19T16:00:00.000Z","stockId":2867,"sp":12.57},{"date":"2025-01-16T16:00:00.000Z","stockId":2867,"sp":12.46},{"date":"2025-01-15T16:00:00.000Z","stockId":2867,"sp":12.66},{"date":"2025-01-14T16:00:00.000Z","stockId":2867,"sp":12.72},{"date":"2025-01-13T16:00:00.000Z","stockId":2867,"sp":12.73},{"date":"2025-01-12T16:00:00.000Z","stockId":2867,"sp":12.4},{"date":"2025-01-09T16:00:00.000Z","stockId":2867,"sp":12.78},{"date":"2025-01-08T16:00:00.000Z","stockId":2867,"sp":13.21},{"date":"2025-01-07T16:00:00.000Z","stockId":2867,"sp":13.62},{"date":"2025-01-06T16:00:00.000Z","stockId":2867,"sp":13.72},{"date":"2025-01-05T16:00:00.000Z","stockId":2867,"sp":13.51},{"date":"2025-01-02T16:00:00.000Z","stockId":2867,"sp":13.47},{"date":"2025-01-01T16:00:00.000Z","stockId":2867,"sp":14.24},{"date":"2024-12-30T16:00:00.000Z","stockId":2867,"sp":14.53},{"date":"2024-12-29T16:00:00.000Z","stockId":2867,"sp":14.35},{"date":"2024-12-26T16:00:00.000Z","stockId":2867,"sp":14.25},{"date":"2024-12-25T16:00:00.000Z","stockId":2867,"sp":14.25},{"date":"2024-12-24T16:00:00.000Z","stockId":2867,"sp":14.25},{"date":"2024-12-23T16:00:00.000Z","stockId":2867,"sp":14.2},{"date":"2024-12-22T16:00:00.000Z","stockId":2867,"sp":14.05},{"date":"2024-12-19T16:00:00.000Z","stockId":2867,"sp":14.72},{"date":"2024-12-18T16:00:00.000Z","stockId":2867,"sp":14.35},{"date":"2024-12-17T16:00:00.000Z","stockId":2867,"sp":14.23},{"date":"2024-12-16T16:00:00.000Z","stockId":2867,"sp":14.39},{"date":"2024-12-15T16:00:00.000Z","stockId":2867,"sp":14.3},{"date":"2024-12-12T16:00:00.000Z","stockId":2867,"sp":14.22},{"date":"2024-12-11T16:00:00.000Z","stockId":2867,"sp":14.41},{"date":"2024-12-10T16:00:00.000Z","stockId":2867,"sp":14},{"date":"2024-12-09T16:00:00.000Z","stockId":2867,"sp":13.46},{"date":"2024-12-08T16:00:00.000Z","stockId":2867,"sp":13.58},{"date":"2024-12-05T16:00:00.000Z","stockId":2867,"sp":13.27},{"date":"2024-12-04T16:00:00.000Z","stockId":2867,"sp":13.28},{"date":"2024-12-03T16:00:00.000Z","stockId":2867,"sp":13.11},{"date":"2024-12-02T16:00:00.000Z","stockId":2867,"sp":13.03},{"date":"2024-12-01T16:00:00.000Z","stockId":2867,"sp":13.14},{"date":"2024-11-28T16:00:00.000Z","stockId":2867,"sp":13.05},{"date":"2024-11-27T16:00:00.000Z","stockId":2867,"sp":12.85},{"date":"2024-11-26T16:00:00.000Z","stockId":2867,"sp":12.6},{"date":"2024-11-25T16:00:00.000Z","stockId":2867,"sp":12.22},{"date":"2024-11-24T16:00:00.000Z","stockId":2867,"sp":12.24},{"date":"2024-11-21T16:00:00.000Z","stockId":2867,"sp":11.95},{"date":"2024-11-20T16:00:00.000Z","stockId":2867,"sp":12.34},{"date":"2024-11-19T16:00:00.000Z","stockId":2867,"sp":12.4},{"date":"2024-11-18T16:00:00.000Z","stockId":2867,"sp":12.57},{"date":"2024-11-17T16:00:00.000Z","stockId":2867,"sp":12.27},{"date":"2024-11-14T16:00:00.000Z","stockId":2867,"sp":12.26},{"date":"2024-11-13T16:00:00.000Z","stockId":2867,"sp":12.43},{"date":"2024-11-12T16:00:00.000Z","stockId":2867,"sp":12.4},{"date":"2024-11-11T16:00:00.000Z","stockId":2867,"sp":12.15},{"date":"2024-11-10T16:00:00.000Z","stockId":2867,"sp":11.92},{"date":"2024-11-07T16:00:00.000Z","stockId":2867,"sp":12.06},{"date":"2024-11-06T16:00:00.000Z","stockId":2867,"sp":12.12},{"date":"2024-11-05T16:00:00.000Z","stockId":2867,"sp":11.43},{"date":"2024-11-04T16:00:00.000Z","stockId":2867,"sp":11.49},{"date":"2024-11-03T16:00:00.000Z","stockId":2867,"sp":11.33},{"date":"2024-10-31T16:00:00.000Z","stockId":2867,"sp":11.15},{"date":"2024-10-30T16:00:00.000Z","stockId":2867,"sp":11.28},{"date":"2024-10-29T16:00:00.000Z","stockId":2867,"sp":11.05},{"date":"2024-10-28T16:00:00.000Z","stockId":2867,"sp":11.41},{"date":"2024-10-27T16:00:00.000Z","stockId":2867,"sp":11.62},{"date":"2024-10-24T16:00:00.000Z","stockId":2867,"sp":11.78},{"date":"2024-10-23T16:00:00.000Z","stockId":2867,"sp":11.81},{"date":"2024-10-22T16:00:00.000Z","stockId":2867,"sp":11.97},{"date":"2024-10-21T16:00:00.000Z","stockId":2867,"sp":11.86},{"date":"2024-10-20T16:00:00.000Z","stockId":2867,"sp":11.62},{"date":"2024-10-17T16:00:00.000Z","stockId":2867,"sp":12},{"date":"2024-10-16T16:00:00.000Z","stockId":2867,"sp":11.75},{"date":"2024-10-15T16:00:00.000Z","stockId":2867,"sp":11.92},{"date":"2024-10-14T16:00:00.000Z","stockId":2867,"sp":11.67},{"date":"2024-10-13T16:00:00.000Z","stockId":2867,"sp":11.98},{"date":"2024-10-10T16:00:00.000Z","stockId":2867,"sp":11.7},{"date":"2024-10-09T16:00:00.000Z","stockId":2867,"sp":12.13},{"date":"2024-10-08T16:00:00.000Z","stockId":2867,"sp":12.08},{"date":"2024-10-07T16:00:00.000Z","stockId":2867,"sp":13.17},{"date":"2024-09-29T16:00:00.000Z","stockId":2867,"sp":13.19},{"date":"2024-09-26T16:00:00.000Z","stockId":2867,"sp":12.19},{"date":"2024-09-25T16:00:00.000Z","stockId":2867,"sp":11.73},{"date":"2024-09-24T16:00:00.000Z","stockId":2867,"sp":11.03},{"date":"2024-09-23T16:00:00.000Z","stockId":2867,"sp":10.94},{"date":"2024-09-22T16:00:00.000Z","stockId":2867,"sp":10.5},{"date":"2024-09-19T16:00:00.000Z","stockId":2867,"sp":10.57},{"date":"2024-09-18T16:00:00.000Z","stockId":2867,"sp":10.7},{"date":"2024-09-17T16:00:00.000Z","stockId":2867,"sp":10.33},{"date":"2024-09-12T16:00:00.000Z","stockId":2867,"sp":10.26},{"date":"2024-09-11T16:00:00.000Z","stockId":2867,"sp":10.39},{"date":"2024-09-10T16:00:00.000Z","stockId":2867,"sp":10.41},{"date":"2024-09-09T16:00:00.000Z","stockId":2867,"sp":10.52},{"date":"2024-09-08T16:00:00.000Z","stockId":2867,"sp":10.48},{"date":"2024-09-05T16:00:00.000Z","stockId":2867,"sp":10.58},{"date":"2024-09-04T16:00:00.000Z","stockId":2867,"sp":10.83},{"date":"2024-09-03T16:00:00.000Z","stockId":2867,"sp":10.67},{"date":"2024-09-02T16:00:00.000Z","stockId":2867,"sp":10.6},{"date":"2024-09-01T16:00:00.000Z","stockId":2867,"sp":10.52},{"date":"2024-08-29T16:00:00.000Z","stockId":2867,"sp":10.88},{"date":"2024-08-28T16:00:00.000Z","stockId":2867,"sp":10.61},{"date":"2024-08-27T16:00:00.000Z","stockId":2867,"sp":10.32},{"date":"2024-08-26T16:00:00.000Z","stockId":2867,"sp":10.07},{"date":"2024-08-25T16:00:00.000Z","stockId":2867,"sp":10.06},{"date":"2024-08-22T16:00:00.000Z","stockId":2867,"sp":10.14},{"date":"2024-08-21T16:00:00.000Z","stockId":2867,"sp":10.05},{"date":"2024-08-20T16:00:00.000Z","stockId":2867,"sp":10.2},{"date":"2024-08-19T16:00:00.000Z","stockId":2867,"sp":10.22},{"date":"2024-08-18T16:00:00.000Z","stockId":2867,"sp":10.6},{"date":"2024-08-15T16:00:00.000Z","stockId":2867,"sp":10.58},{"date":"2024-08-14T16:00:00.000Z","stockId":2867,"sp":10.8},{"date":"2024-08-13T16:00:00.000Z","stockId":2867,"sp":10.92},{"date":"2024-08-12T16:00:00.000Z","stockId":2867,"sp":11.24},{"date":"2024-08-11T16:00:00.000Z","stockId":2867,"sp":11.25},{"date":"2024-08-08T16:00:00.000Z","stockId":2867,"sp":11.32},{"date":"2024-08-07T16:00:00.000Z","stockId":2867,"sp":11.5},{"date":"2024-08-06T16:00:00.000Z","stockId":2867,"sp":11.41},{"date":"2024-08-05T16:00:00.000Z","stockId":2867,"sp":11.46},{"date":"2024-08-04T16:00:00.000Z","stockId":2867,"sp":11.37},{"date":"2024-08-01T16:00:00.000Z","stockId":2867,"sp":11.62},{"date":"2024-07-31T16:00:00.000Z","stockId":2867,"sp":11.77},{"date":"2024-07-30T16:00:00.000Z","stockId":2867,"sp":12.12},{"date":"2024-07-29T16:00:00.000Z","stockId":2867,"sp":11.79},{"date":"2024-07-28T16:00:00.000Z","stockId":2867,"sp":11.75},{"date":"2024-07-25T16:00:00.000Z","stockId":2867,"sp":11.92},{"date":"2024-07-24T16:00:00.000Z","stockId":2867,"sp":11.77},{"date":"2024-07-23T16:00:00.000Z","stockId":2867,"sp":11.83},{"date":"2024-07-22T16:00:00.000Z","stockId":2867,"sp":12.21},{"date":"2024-07-21T16:00:00.000Z","stockId":2867,"sp":12.81},{"date":"2024-07-18T16:00:00.000Z","stockId":2867,"sp":12.73},{"date":"2024-07-17T16:00:00.000Z","stockId":2867,"sp":12.97},{"date":"2024-07-16T16:00:00.000Z","stockId":2867,"sp":12.99},{"date":"2024-07-15T16:00:00.000Z","stockId":2867,"sp":13.04},{"date":"2024-07-14T16:00:00.000Z","stockId":2867,"sp":13.08},{"date":"2024-07-11T16:00:00.000Z","stockId":2867,"sp":12.73},{"date":"2024-07-10T16:00:00.000Z","stockId":2867,"sp":12.7},{"date":"2024-07-09T16:00:00.000Z","stockId":2867,"sp":12.82},{"date":"2024-07-08T16:00:00.000Z","stockId":2867,"sp":13.82},{"date":"2024-07-07T16:00:00.000Z","stockId":2867,"sp":13.75},{"date":"2024-07-04T16:00:00.000Z","stockId":2867,"sp":13.88},{"date":"2024-07-03T16:00:00.000Z","stockId":2867,"sp":13.21},{"date":"2024-07-02T16:00:00.000Z","stockId":2867,"sp":13.18},{"date":"2024-07-01T16:00:00.000Z","stockId":2867,"sp":13.19},{"date":"2024-06-30T16:00:00.000Z","stockId":2867,"sp":13.37},{"date":"2024-06-27T16:00:00.000Z","stockId":2867,"sp":13.06},{"date":"2024-06-26T16:00:00.000Z","stockId":2867,"sp":13.2},{"sp":13.52,"stockId":2867,"date":"2024-06-25T16:00:00.000Z"},{"sp":13.38,"stockId":2867,"date":"2024-06-24T16:00:00.000Z"},{"sp":13.36,"stockId":2867,"date":"2024-06-23T16:00:00.000Z"},{"sp":13.72,"stockId":2867,"date":"2024-06-20T16:00:00.000Z"},{"sp":13.92,"stockId":2867,"date":"2024-06-19T16:00:00.000Z"},{"sp":14.12,"stockId":2867,"date":"2024-06-18T16:00:00.000Z"},{"sp":14.57,"stockId":2867,"date":"2024-06-17T16:00:00.000Z"},{"sp":14.8,"stockId":2867,"date":"2024-06-16T16:00:00.000Z"},{"sp":15.48,"stockId":2867,"date":"2024-06-13T16:00:00.000Z"},{"sp":15.8,"stockId":2867,"date":"2024-06-12T16:00:00.000Z"},{"sp":16.26,"stockId":2867,"date":"2024-06-11T16:00:00.000Z"},{"sp":16.05,"stockId":2867,"date":"2024-06-10T16:00:00.000Z"},{"sp":16.25,"stockId":2867,"date":"2024-06-06T16:00:00.000Z"},{"sp":16.36,"stockId":2867,"date":"2024-06-05T16:00:00.000Z"},{"sp":16.51,"stockId":2867,"date":"2024-06-04T16:00:00.000Z"},{"sp":16.89,"stockId":2867,"date":"2024-06-03T16:00:00.000Z"},{"sp":16.4,"stockId":2867,"date":"2024-06-02T16:00:00.000Z"},{"sp":16.73,"stockId":2867,"date":"2024-05-30T16:00:00.000Z"},{"sp":16.53,"stockId":2867,"date":"2024-05-29T16:00:00.000Z"},{"sp":16.87,"stockId":2867,"date":"2024-05-28T16:00:00.000Z"},{"sp":17.14,"stockId":2867,"date":"2024-05-27T16:00:00.000Z"},{"sp":17.13,"stockId":2867,"date":"2024-05-26T16:00:00.000Z"},{"sp":17.26,"stockId":2867,"date":"2024-05-23T16:00:00.000Z"},{"sp":17.32,"stockId":2867,"date":"2024-05-22T16:00:00.000Z"},{"sp":17.31,"stockId":2867,"date":"2024-05-21T16:00:00.000Z"},{"sp":17.09,"stockId":2867,"date":"2024-05-20T16:00:00.000Z"},{"sp":17.18,"stockId":2867,"date":"2024-05-19T16:00:00.000Z"},{"sp":16.9,"stockId":2867,"date":"2024-05-16T16:00:00.000Z"},{"sp":16.83,"stockId":2867,"date":"2024-05-15T16:00:00.000Z"},{"sp":16.98,"stockId":2867,"date":"2024-05-14T16:00:00.000Z"},{"sp":17.2,"stockId":2867,"date":"2024-05-13T16:00:00.000Z"},{"sp":16.97,"stockId":2867,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2867,"sp":16.15},{"date":"2024-05-08T16:00:00.000Z","stockId":2867,"sp":16.06},{"date":"2024-05-07T16:00:00.000Z","stockId":2867,"sp":15.85},{"date":"2024-05-06T16:00:00.000Z","stockId":2867,"sp":16.1},{"date":"2024-05-05T16:00:00.000Z","stockId":2867,"sp":16.31},{"date":"2024-04-29T16:00:00.000Z","stockId":2867,"sp":15.97},{"date":"2024-04-28T16:00:00.000Z","stockId":2867,"sp":16.29},{"date":"2024-04-25T16:00:00.000Z","stockId":2867,"sp":16.19},{"date":"2024-04-24T16:00:00.000Z","stockId":2867,"sp":17.47},{"date":"2024-04-23T16:00:00.000Z","stockId":2867,"sp":17.79},{"date":"2024-04-22T16:00:00.000Z","stockId":2867,"sp":17.26},{"date":"2024-04-21T16:00:00.000Z","stockId":2867,"sp":17.56},{"date":"2024-04-18T16:00:00.000Z","stockId":2867,"sp":18.12},{"date":"2024-04-17T16:00:00.000Z","stockId":2867,"sp":17.86},{"date":"2024-04-16T16:00:00.000Z","stockId":2867,"sp":17.84},{"date":"2024-04-15T16:00:00.000Z","stockId":2867,"sp":17.84},{"date":"2024-04-14T16:00:00.000Z","stockId":2867,"sp":18.59},{"date":"2024-04-11T16:00:00.000Z","stockId":2867,"sp":18.84},{"date":"2024-04-10T16:00:00.000Z","stockId":2867,"sp":18.27},{"date":"2024-04-09T16:00:00.000Z","stockId":2867,"sp":18.42},{"date":"2024-04-08T16:00:00.000Z","stockId":2867,"sp":18.53},{"date":"2024-04-07T16:00:00.000Z","stockId":2867,"sp":18.85},{"date":"2024-04-02T16:00:00.000Z","stockId":2867,"sp":19.38},{"date":"2024-04-01T16:00:00.000Z","stockId":2867,"sp":18.86},{"date":"2024-03-31T16:00:00.000Z","stockId":2867,"sp":19.1},{"date":"2024-03-28T16:00:00.000Z","stockId":2867,"sp":19.23},{"date":"2024-03-27T16:00:00.000Z","stockId":2867,"sp":18.44},{"date":"2024-03-26T16:00:00.000Z","stockId":2867,"sp":18.4},{"date":"2024-03-25T16:00:00.000Z","stockId":2867,"sp":17.92},{"date":"2024-03-24T16:00:00.000Z","stockId":2867,"sp":18.06},{"date":"2024-03-21T16:00:00.000Z","stockId":2867,"sp":18.31},{"date":"2024-03-20T16:00:00.000Z","stockId":2867,"sp":18.47},{"date":"2024-03-19T16:00:00.000Z","stockId":2867,"sp":18.58},{"date":"2024-03-18T16:00:00.000Z","stockId":2867,"sp":18.89},{"date":"2024-03-17T16:00:00.000Z","stockId":2867,"sp":19.32},{"date":"2024-03-14T16:00:00.000Z","stockId":2867,"sp":19.64},{"date":"2024-03-13T16:00:00.000Z","stockId":2867,"sp":19.32},{"date":"2024-03-12T16:00:00.000Z","stockId":2867,"sp":19.19},{"date":"2024-03-11T16:00:00.000Z","stockId":2867,"sp":19.39},{"date":"2024-03-10T16:00:00.000Z","stockId":2867,"sp":19.43},{"date":"2024-03-07T16:00:00.000Z","stockId":2867,"sp":19.8},{"date":"2024-03-06T16:00:00.000Z","stockId":2867,"sp":20.19},{"date":"2024-03-05T16:00:00.000Z","stockId":2867,"sp":19.57},{"date":"2024-03-04T16:00:00.000Z","stockId":2867,"sp":19.19},{"date":"2024-03-03T16:00:00.000Z","stockId":2867,"sp":18.76},{"date":"2024-02-29T16:00:00.000Z","stockId":2867,"sp":18.19},{"date":"2024-02-28T16:00:00.000Z","stockId":2867,"sp":18.5},{"date":"2024-02-27T16:00:00.000Z","stockId":2867,"sp":18.14},{"date":"2024-02-26T16:00:00.000Z","stockId":2867,"sp":17.91},{"date":"2024-02-25T16:00:00.000Z","stockId":2867,"sp":17.84},{"date":"2024-02-22T16:00:00.000Z","stockId":2867,"sp":18.05},{"date":"2024-02-21T16:00:00.000Z","stockId":2867,"sp":17.79},{"date":"2024-02-20T16:00:00.000Z","stockId":2867,"sp":18},{"date":"2024-02-19T16:00:00.000Z","stockId":2867,"sp":18.19},{"date":"2024-02-18T16:00:00.000Z","stockId":2867,"sp":18.4},{"date":"2024-02-07T16:00:00.000Z","stockId":2867,"sp":17.75},{"date":"2024-02-06T16:00:00.000Z","stockId":2867,"sp":18.47},{"date":"2024-02-05T16:00:00.000Z","stockId":2867,"sp":17.55},{"date":"2024-02-04T16:00:00.000Z","stockId":2867,"sp":16.4},{"date":"2024-02-01T16:00:00.000Z","stockId":2867,"sp":15.78},{"date":"2024-01-31T16:00:00.000Z","stockId":2867,"sp":16.01},{"date":"2024-01-30T16:00:00.000Z","stockId":2867,"sp":16.11},{"date":"2024-01-29T16:00:00.000Z","stockId":2867,"sp":16.15},{"date":"2024-01-28T16:00:00.000Z","stockId":2867,"sp":16.77},{"date":"2024-01-25T16:00:00.000Z","stockId":2867,"sp":16.49},{"date":"2024-01-24T16:00:00.000Z","stockId":2867,"sp":16.67},{"date":"2024-01-23T16:00:00.000Z","stockId":2867,"sp":16.63},{"date":"2024-01-22T16:00:00.000Z","stockId":2867,"sp":16.28},{"date":"2024-01-21T16:00:00.000Z","stockId":2867,"sp":16.26},{"date":"2024-01-18T16:00:00.000Z","stockId":2867,"sp":16.84},{"date":"2024-01-17T16:00:00.000Z","stockId":2867,"sp":16.81},{"date":"2024-01-16T16:00:00.000Z","stockId":2867,"sp":16.97},{"date":"2024-01-15T16:00:00.000Z","stockId":2867,"sp":16.78},{"date":"2024-01-14T16:00:00.000Z","stockId":2867,"sp":16.83},{"date":"2024-01-11T16:00:00.000Z","stockId":2867,"sp":16.23},{"date":"2024-01-10T16:00:00.000Z","stockId":2867,"sp":15.52},{"date":"2024-01-09T16:00:00.000Z","stockId":2867,"sp":15.73},{"date":"2024-01-08T16:00:00.000Z","stockId":2867,"sp":15.52},{"date":"2024-01-07T16:00:00.000Z","stockId":2867,"sp":15.23},{"date":"2024-01-04T16:00:00.000Z","stockId":2867,"sp":15.59},{"date":"2024-01-03T16:00:00.000Z","stockId":2867,"sp":15.38},{"date":"2024-01-02T16:00:00.000Z","stockId":2867,"sp":15.21},{"date":"2024-01-01T16:00:00.000Z","stockId":2867,"sp":15.1},{"date":"2023-12-28T16:00:00.000Z","stockId":2867,"sp":15.18},{"date":"2023-12-27T16:00:00.000Z","stockId":2867,"sp":15.25},{"date":"2023-12-26T16:00:00.000Z","stockId":2867,"sp":15.36},{"date":"2023-12-25T16:00:00.000Z","stockId":2867,"sp":15.65},{"date":"2023-12-24T16:00:00.000Z","stockId":2867,"sp":15.4},{"date":"2023-12-21T16:00:00.000Z","stockId":2867,"sp":15.27},{"date":"2023-12-20T16:00:00.000Z","stockId":2867,"sp":15.37},{"date":"2023-12-19T16:00:00.000Z","stockId":2867,"sp":15.27},{"date":"2023-12-18T16:00:00.000Z","stockId":2867,"sp":15.36},{"date":"2023-12-17T16:00:00.000Z","stockId":2867,"sp":15.3},{"date":"2023-12-14T16:00:00.000Z","stockId":2867,"sp":15.42},{"date":"2023-12-13T16:00:00.000Z","stockId":2867,"sp":15.35},{"date":"2023-12-12T16:00:00.000Z","stockId":2867,"sp":15.43},{"date":"2023-12-11T16:00:00.000Z","stockId":2867,"sp":15.65},{"date":"2023-12-10T16:00:00.000Z","stockId":2867,"sp":15.38},{"date":"2023-12-07T16:00:00.000Z","stockId":2867,"sp":15.16},{"date":"2023-12-06T16:00:00.000Z","stockId":2867,"sp":15.53},{"date":"2023-12-05T16:00:00.000Z","stockId":2867,"sp":15.54},{"date":"2023-12-04T16:00:00.000Z","stockId":2867,"sp":15.44},{"date":"2023-12-03T16:00:00.000Z","stockId":2867,"sp":15.73},{"date":"2023-11-30T16:00:00.000Z","stockId":2867,"sp":15.52},{"date":"2023-11-29T16:00:00.000Z","stockId":2867,"sp":15.26},{"date":"2023-11-28T16:00:00.000Z","stockId":2867,"sp":15.29},{"date":"2023-11-27T16:00:00.000Z","stockId":2867,"sp":15.14},{"date":"2023-11-26T16:00:00.000Z","stockId":2867,"sp":15.11},{"date":"2023-11-23T16:00:00.000Z","stockId":2867,"sp":15.13},{"date":"2023-11-22T16:00:00.000Z","stockId":2867,"sp":15.06},{"date":"2023-11-21T16:00:00.000Z","stockId":2867,"sp":14.92},{"date":"2023-11-20T16:00:00.000Z","stockId":2867,"sp":14.95},{"date":"2023-11-19T16:00:00.000Z","stockId":2867,"sp":14.91},{"date":"2023-11-16T16:00:00.000Z","stockId":2867,"sp":14.99},{"date":"2023-11-15T16:00:00.000Z","stockId":2867,"sp":14.82},{"date":"2023-11-14T16:00:00.000Z","stockId":2867,"sp":14.82},{"date":"2023-11-13T16:00:00.000Z","stockId":2867,"sp":14.51},{"date":"2023-11-12T16:00:00.000Z","stockId":2867,"sp":14.54},{"date":"2023-11-09T16:00:00.000Z","stockId":2867,"sp":14.3},{"date":"2023-11-08T16:00:00.000Z","stockId":2867,"sp":14.48},{"date":"2023-11-07T16:00:00.000Z","stockId":2867,"sp":14.58},{"date":"2023-11-06T16:00:00.000Z","stockId":2867,"sp":14.64},{"date":"2023-11-05T16:00:00.000Z","stockId":2867,"sp":14.83},{"date":"2023-11-02T16:00:00.000Z","stockId":2867,"sp":14.94},{"date":"2023-11-01T16:00:00.000Z","stockId":2867,"sp":14.77},{"date":"2023-10-31T16:00:00.000Z","stockId":2867,"sp":14.77},{"date":"2023-10-30T16:00:00.000Z","stockId":2867,"sp":14.76},{"date":"2023-10-29T16:00:00.000Z","stockId":2867,"sp":15.02},{"date":"2023-10-26T16:00:00.000Z","stockId":2867,"sp":16.55},{"date":"2023-10-25T16:00:00.000Z","stockId":2867,"sp":16.09},{"date":"2023-10-24T16:00:00.000Z","stockId":2867,"sp":15.95},{"date":"2023-10-23T16:00:00.000Z","stockId":2867,"sp":16.25},{"date":"2023-10-22T16:00:00.000Z","stockId":2867,"sp":16.19},{"date":"2023-10-19T16:00:00.000Z","stockId":2867,"sp":16.4},{"date":"2023-10-18T16:00:00.000Z","stockId":2867,"sp":16.42},{"date":"2023-10-17T16:00:00.000Z","stockId":2867,"sp":16.32},{"date":"2023-10-16T16:00:00.000Z","stockId":2867,"sp":16.82},{"date":"2023-10-15T16:00:00.000Z","stockId":2867,"sp":17.12},{"date":"2023-10-12T16:00:00.000Z","stockId":2867,"sp":16.87},{"date":"2023-10-11T16:00:00.000Z","stockId":2867,"sp":17.29},{"date":"2023-10-10T16:00:00.000Z","stockId":2867,"sp":17.19},{"date":"2023-10-09T16:00:00.000Z","stockId":2867,"sp":17.18},{"date":"2023-10-08T16:00:00.000Z","stockId":2867,"sp":17.3},{"date":"2023-09-27T16:00:00.000Z","stockId":2867,"sp":17.7},{"date":"2023-09-26T16:00:00.000Z","stockId":2867,"sp":17.75},{"date":"2023-09-25T16:00:00.000Z","stockId":2867,"sp":17.87},{"date":"2023-09-24T16:00:00.000Z","stockId":2867,"sp":18.12},{"date":"2023-09-21T16:00:00.000Z","stockId":2867,"sp":18.1},{"date":"2023-09-20T16:00:00.000Z","stockId":2867,"sp":18.04},{"date":"2023-09-19T16:00:00.000Z","stockId":2867,"sp":18.02},{"date":"2023-09-18T16:00:00.000Z","stockId":2867,"sp":18.16},{"date":"2023-09-17T16:00:00.000Z","stockId":2867,"sp":17.96},{"date":"2023-09-14T16:00:00.000Z","stockId":2867,"sp":17.92},{"date":"2023-09-13T16:00:00.000Z","stockId":2867,"sp":17.77},{"date":"2023-09-12T16:00:00.000Z","stockId":2867,"sp":17.65},{"date":"2023-09-11T16:00:00.000Z","stockId":2867,"sp":17.71},{"date":"2023-09-10T16:00:00.000Z","stockId":2867,"sp":17.37},{"date":"2023-09-07T16:00:00.000Z","stockId":2867,"sp":17.01},{"date":"2023-09-06T16:00:00.000Z","stockId":2867,"sp":16.76},{"date":"2023-09-05T16:00:00.000Z","stockId":2867,"sp":16.73},{"date":"2023-09-04T16:00:00.000Z","stockId":2867,"sp":16.89},{"date":"2023-09-03T16:00:00.000Z","stockId":2867,"sp":17.05},{"date":"2023-08-31T16:00:00.000Z","stockId":2867,"sp":17.11},{"date":"2023-08-30T16:00:00.000Z","stockId":2867,"sp":17},{"date":"2023-08-29T16:00:00.000Z","stockId":2867,"sp":16.85},{"date":"2023-08-28T16:00:00.000Z","stockId":2867,"sp":16.53},{"date":"2023-08-27T16:00:00.000Z","stockId":2867,"sp":15.69},{"date":"2023-08-24T16:00:00.000Z","stockId":2867,"sp":15.69},{"date":"2023-08-23T16:00:00.000Z","stockId":2867,"sp":16.05},{"date":"2023-08-22T16:00:00.000Z","stockId":2867,"sp":15.45},{"date":"2023-08-21T16:00:00.000Z","stockId":2867,"sp":15.51},{"date":"2023-08-20T16:00:00.000Z","stockId":2867,"sp":15.55},{"date":"2023-08-17T16:00:00.000Z","stockId":2867,"sp":15.8},{"date":"2023-08-16T16:00:00.000Z","stockId":2867,"sp":16.13},{"date":"2023-08-15T16:00:00.000Z","stockId":2867,"sp":16.1},{"date":"2023-08-14T16:00:00.000Z","stockId":2867,"sp":16.3},{"date":"2023-08-13T16:00:00.000Z","stockId":2867,"sp":15.92},{"date":"2023-08-10T16:00:00.000Z","stockId":2867,"sp":16.02},{"date":"2023-08-09T16:00:00.000Z","stockId":2867,"sp":16.35},{"date":"2023-08-08T16:00:00.000Z","stockId":2867,"sp":16.96},{"date":"2023-08-07T16:00:00.000Z","stockId":2867,"sp":16.94},{"date":"2023-08-06T16:00:00.000Z","stockId":2867,"sp":16.3},{"date":"2023-08-03T16:00:00.000Z","stockId":2867,"sp":16.05},{"date":"2023-08-02T16:00:00.000Z","stockId":2867,"sp":16.41},{"date":"2023-08-01T16:00:00.000Z","stockId":2867,"sp":16.46},{"date":"2023-07-31T16:00:00.000Z","stockId":2867,"sp":16.59},{"date":"2023-07-30T16:00:00.000Z","stockId":2867,"sp":16.72},{"date":"2023-07-27T16:00:00.000Z","stockId":2867,"sp":16.7},{"date":"2023-07-26T16:00:00.000Z","stockId":2867,"sp":16.32},{"date":"2023-07-25T16:00:00.000Z","stockId":2867,"sp":16.36},{"date":"2023-07-24T16:00:00.000Z","stockId":2867,"sp":16.38}],"dateFlag":"day"}