window.pageData = {"stock":{"_id":2876,"stockCode":"002876","exchange":"sz","market":"a","stockType":"company","followedNum":261,"ipoDate":"2017-05-24T16:00:00.000Z","areaCode":"cn","blackenedNum":7,"provinceCode":19,"fsTableType":"non_financial","tickerId":2876,"establishDate":"2007-04-15T16:00:00.000Z","memoNum":5,"listingStatus":"normally_listed","currency":"CNY","mutualMarkets":["ha"],"name":"三利谱","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"slp","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"张建军","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-26T16:00:00.000Z"],"lastExpectedDate":"2026-08-26T16:00:00.000Z","lastUpdated":"2026-07-12T19:09:09.607Z"}],"province":{"shortName":"广东"},"earliestMutualMarketDate":"2021-12-12T16:00:00.000Z","industry":{"_id":2010000270301,"stockCode":"270301","name":"显示器件","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":270301,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":144.56254385339912},"pb":{"mcw":2.9933687032681107},"ps_ttm":{"mcw":1.694963078714444},"dyr":{"mcw":0.004980491687659231}},"staticDividendYieldRatio":0.004986602330288354},"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":2000000080204,"stockCode":"C080204","exchange":"sz","stockType":"industry","source":"cni","tickerId":80204,"name":"光电子器件"}],"sw":[{"_id":2010000270000,"stockCode":"270000","name":"电子","stockType":"industry","exchange":"sw","tickerId":270000,"source":"sw"},{"_id":2010000270300,"stockCode":"270300","name":"光学光电子","stockType":"industry","exchange":"sw","tickerId":270300,"source":"sw"},{"_id":2010000270301,"stockCode":"270301","name":"显示器件","stockType":"industry","exchange":"sw","tickerId":270301,"source":"sw"}],"sw_2021":[{"_id":2020000270000,"stockCode":"270000","name":"电子","stockType":"industry","exchange":"sw_2021","tickerId":270000,"source":"sw_2021"},{"_id":2020000270300,"stockCode":"270300","name":"光学光电子","stockType":"industry","exchange":"sw_2021","tickerId":270300,"source":"sw_2021"},{"_id":2020000270301,"stockCode":"270301","name":"面板","stockType":"industry","exchange":"sw_2021","tickerId":270301,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00067},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0004},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0004},{"_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.sunnypol.com","companyName":"深圳市三利谱光电科技股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2876,"type":"tr_dri","cagr_p_r_fs":0.012983983836463375,"cagr_p_r_fys":0.3229581090949307,"cagr_p_r_y1":0.25830818958016155,"cagr_p_r_y3":-0.028543059992814368,"cagr_p_r_y5":-0.13259204313596018,"p_r_fs":0.12492490516036692,"cagr_p_r_d30":0.01348747591522148,"cagr_p_r_d60":0.020019875418120447,"cagr_p_r_d90":0.13844777612266856,"last_data_date":"2026-07-09T16:00:00.000Z","period_date":"2017-05-24T16:00:00.000Z","cagr_p_r_d14":-0.07231040564373903,"cagr_p_r_d7":-0.0009496676163340823},"shnc":{"stockId":2876,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":19053,"shnc_d90":0.007935248373274084,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":19053,"shnc_q1":0.007935248373274084,"shnc_q2":-0.029344337459880788,"shnc_q3":-0.012542109354755119,"shnc_y1":-0.0704493340488852,"shnc_y2":-0.1871933791220511},"ple":{"stockId":2876,"type":"ple","ps":16664000,"ps_mc":525915840,"ps_shbt10sh_r":0.2432319788754578,"ps_sc_r":0.0958,"pc":6,"last_data_date":"2026-07-09T16:00:00.000Z"},"mtasl":{"stockId":2876,"type":"mtasl","last_data_date":"2026-07-09T16:00:00.000Z","spc":0.0181,"mtaslb":329425799,"mtaslb_mc_r":0.07008168674670277,"mtaslb_fbc":-1050039,"mtaslb_fb":329138603,"mtaslb_smc":-3600,"mtaslb_sb":287196,"fb_mc_rc_d1":-0.0002233841565937009,"fb_mc_rc_d5":-0.0015089511107807868,"fb_mc_rc_d20":0.007614940244461957,"fb_mc_rc_d60":0.004828923511252686,"fb_mc_rc_d120":-0.0018945358598621142,"sb_mc_rc_d1":0,"sb_mc_rc_d5":0,"sb_mc_rc_d20":-2.4959769178751734e-9,"sb_mc_rc_d60":-2.4959769178751734e-9,"sb_mc_rc_d120":-2.4959769178751734e-9,"npa_o_f_d1":-1050039,"npa_o_f_d120":2234109,"npa_o_f_d20":39197012,"npa_o_f_d5":-7152286,"npa_o_f_d60":25058176,"fb_mc_rc_d240":0.020026177668550964,"npa_o_f_d240":88827366},"mm_ha":{"stockId":2876,"type":"mm_ha","mm_sh":2379375,"mm_sha":83777794,"mm_sh_cap_r":0.01597521922985958,"spc":0.0489,"mm_shc_v_r":0.6726248112013716,"mm_sh_nba_d1":40556178.678187124,"mm_sh_nba_d5":40556178.678187124,"mm_sh_nba_d20":40556178.678187124,"mm_sh_nba_d60":40556178.678187124,"mm_sh_nba_d120":77247996.2909143,"mm_sh_nba_d240":95035015.75465775,"mm_sh_cap_rc_d1":0.011062339891107994,"mm_sh_cap_rc_d5":0.011062339891107994,"mm_sh_cap_rc_d20":0.011062339891107994,"mm_sh_cap_rc_d60":0.011062339891107994,"mm_sh_cap_rc_d120":0.020859773798365497,"mm_sh_nbv_d1":1647729,"mm_sh_nbv_d5":1647729,"mm_sh_nbv_d20":1647729,"mm_sh_nbv_d60":1647729,"mm_sh_nbv_d120":3107051,"mm_sh_nbv_d240":3795884,"mm_sh_nbp_d1":339672.1059555532,"mm_sh_nbp_d5":1379815.1467593792,"mm_sh_nbp_d20":1379815.1467593792,"mm_sh_nbp_d60":1379815.1467593792,"mm_sh_nbp_d120":1019331.0615498006,"mm_sh_nbp_d240":2322985.310916398,"mm_sh_nbpr_d1":0.00837534790076866,"mm_sh_nbpr_d5":0.04327111442695131,"mm_sh_nbpr_d20":0.04327111442695131,"mm_sh_nbpr_d60":0.04327111442695131,"mm_sh_nbpr_d120":0.02563097002052728,"mm_sh_nbpr_d240":0.03987634238819239,"mm_sh_cap_rc_d240":0.025484384261743636,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.011880564965629196,"mm_shc_v_r_d20":0.03363124056006858,"mm_shc_v_r_d240":0.005932082565530632,"mm_shc_v_r_d5":0.13452496224027433,"mm_shc_v_r_d60":0.01121041352002286,"mm_sh_cap_rc_q1":-0.017086372728944033,"mm_sh_cap_rc_q2":-0.008412826561344323,"mm_sh_cap_rc_q3":-0.01999359910270345,"mm_sh_cap_rc_q4":-0.008930680476426676,"mm_sh_nba_q1":-87674059.9248027,"mm_sh_nba_q2":-54556902.97687984,"mm_sh_nba_q3":-95642051.37509039,"mm_sh_nba_q4":-55085872.696903266,"mm_sh_nbv_q1":-2544872,"mm_sh_nbv_q2":-1253020,"mm_sh_nbv_q3":-2977879,"mm_sh_nbv_q4":-1330150}},"priceMetrics":{"pe_ttm":108.08883396124739,"d_pe_ttm":64.78671810244224,"pb":2.2866741048032497,"pb_wo_gw":2.294436537148176,"dyr":0.003446238905530812,"mc":5487808453.92,"mc_om":5487808453.92,"sp":31.56,"spc":0.0181,"ta":367805459,"to_r":0.0760358330470131,"cmc":4700597464,"ecmc":4165066270.44,"ecmc_psh":218604,"shn":19053},"differentMarketStocks":[],"staticDividendYieldRatio":0.003446238905530812},"shareholdersEquityChangeData":[{"_id":"6a53f3af7164921bc45768a9","stockId":2876,"source":"cn_info","shareholderName":"汤际瑜","declarationDate":"2026-06-23T16:00:00.000Z","date":"2026-06-22T16:00:00.000Z","changeQuantity":-50000,"sharesChangeRatio":0.00029,"priceLimit":"32.63","sharesHeldAfterChange":0.05,"quantityHeldAfterChange":8694146,"priceFloor":32.63,"priceCeiling":32.63,"averagePrice":32.63,"stock":{"_id":2876,"stockCode":"002876","exchange":"sz","market":"a","stockType":"company","followedNum":261,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2876,"memoNum":5,"currency":"CNY","mutualMarkets":["ha"],"name":"三利谱","isFollowed":false}},{"_id":"69ff92a284bdafff3396a63e","stockId":2876,"source":"cn_info","shareholderName":"黄志华","declarationDate":"2026-04-13T16:00:00.000Z","date":"2026-04-09T16:00:00.000Z","changeQuantity":1100,"sharesChangeRatio":0.00001,"stock":{"_id":2876,"stockCode":"002876","exchange":"sz","market":"a","stockType":"company","followedNum":261,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2876,"memoNum":5,"currency":"CNY","mutualMarkets":["ha"],"name":"三利谱","isFollowed":false}},{"_id":"697d0f769f4141bb275270c6","stockId":2876,"source":"cn_info","shareholderName":"公司2021年员工持股计划","declarationDate":"2026-01-04T16:00:00.000Z","date":"2025-12-30T16:00:00.000Z","changeQuantity":-2087670,"sharesChangeRatio":0.012,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"stock":{"_id":2876,"stockCode":"002876","exchange":"sz","market":"a","stockType":"company","followedNum":261,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2876,"memoNum":5,"currency":"CNY","mutualMarkets":["ha"],"name":"三利谱","isFollowed":false}},{"_id":"68b4a7ad9f909fe73313587f","stockId":2876,"source":"cn_info","shareholderName":"汤际瑜","declarationDate":"2025-08-21T16:00:00.000Z","date":"2025-07-31T16:00:00.000Z","changeQuantity":-1331842,"sharesChangeRatio":0.00766,"priceLimit":"25.91","sharesHeldAfterChange":0.05029,"quantityHeldAfterChange":8744146,"priceFloor":25.91,"priceCeiling":25.91,"averagePrice":25.91,"stock":{"_id":2876,"stockCode":"002876","exchange":"sz","market":"a","stockType":"company","followedNum":261,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2876,"memoNum":5,"currency":"CNY","mutualMarkets":["ha"],"name":"三利谱","isFollowed":false}}],"priceMetricsList":[{"stockId":2876,"date":"2026-07-09T16:00:00.000Z","sp":31.56},{"stockId":2876,"date":"2026-07-08T16:00:00.000Z","sp":31},{"date":"2026-07-07T16:00:00.000Z","stockId":2876,"sp":30.8},{"date":"2026-07-06T16:00:00.000Z","stockId":2876,"sp":30.3},{"date":"2026-07-05T16:00:00.000Z","stockId":2876,"sp":30.5},{"date":"2026-07-02T16:00:00.000Z","stockId":2876,"sp":31.59},{"date":"2026-07-01T16:00:00.000Z","stockId":2876,"sp":33.32},{"stockId":2876,"date":"2026-06-30T16:00:00.000Z","sp":33.95},{"stockId":2876,"date":"2026-06-29T16:00:00.000Z","sp":35.21},{"date":"2026-06-28T16:00:00.000Z","stockId":2876,"sp":33.57},{"stockId":2876,"date":"2026-06-25T16:00:00.000Z","sp":34.02},{"date":"2026-06-24T16:00:00.000Z","stockId":2876,"sp":34.94},{"stockId":2876,"date":"2026-06-23T16:00:00.000Z","sp":35.26},{"date":"2026-06-22T16:00:00.000Z","stockId":2876,"sp":32.05},{"date":"2026-06-21T16:00:00.000Z","stockId":2876,"sp":32.66},{"stockId":2876,"date":"2026-06-17T16:00:00.000Z","sp":33.1},{"date":"2026-06-16T16:00:00.000Z","stockId":2876,"sp":32.55},{"stockId":2876,"date":"2026-06-15T16:00:00.000Z","sp":31.94},{"stockId":2876,"date":"2026-06-14T16:00:00.000Z","sp":31.42},{"stockId":2876,"date":"2026-06-11T16:00:00.000Z","sp":29.63},{"stockId":2876,"date":"2026-06-10T16:00:00.000Z","sp":30.52},{"date":"2026-06-09T16:00:00.000Z","stockId":2876,"sp":31.14},{"stockId":2876,"date":"2026-06-08T16:00:00.000Z","sp":31.28},{"date":"2026-06-07T16:00:00.000Z","stockId":2876,"sp":31.3},{"stockId":2876,"date":"2026-06-04T16:00:00.000Z","sp":32.78},{"date":"2026-06-03T16:00:00.000Z","stockId":2876,"sp":31.87},{"date":"2026-06-02T16:00:00.000Z","stockId":2876,"sp":31.07},{"stockId":2876,"date":"2026-06-01T16:00:00.000Z","sp":30.4},{"stockId":2876,"date":"2026-05-31T16:00:00.000Z","sp":27.64},{"date":"2026-05-28T16:00:00.000Z","stockId":2876,"sp":27.22},{"stockId":2876,"date":"2026-05-27T16:00:00.000Z","sp":29.25},{"stockId":2876,"date":"2026-05-26T16:00:00.000Z","sp":29.04},{"stockId":2876,"date":"2026-05-25T16:00:00.000Z","sp":29.87},{"stockId":2876,"date":"2026-05-24T16:00:00.000Z","sp":30.34},{"date":"2026-05-21T16:00:00.000Z","stockId":2876,"sp":29.85},{"date":"2026-05-20T16:00:00.000Z","stockId":2876,"sp":29.11},{"stockId":2876,"date":"2026-05-19T16:00:00.000Z","sp":29.45},{"stockId":2876,"date":"2026-05-18T16:00:00.000Z","sp":29.61},{"stockId":2876,"date":"2026-05-17T16:00:00.000Z","sp":29.66},{"stockId":2876,"date":"2026-05-14T16:00:00.000Z","sp":29.69},{"stockId":2876,"date":"2026-05-13T16:00:00.000Z","sp":30.36},{"stockId":2876,"date":"2026-05-12T16:00:00.000Z","sp":29.97},{"date":"2026-05-11T16:00:00.000Z","stockId":2876,"sp":30.09},{"stockId":2876,"date":"2026-05-10T16:00:00.000Z","sp":31.05},{"stockId":2876,"date":"2026-05-07T16:00:00.000Z","sp":31.52},{"date":"2026-05-06T16:00:00.000Z","stockId":2876,"sp":31.54},{"date":"2026-05-05T16:00:00.000Z","stockId":2876,"sp":30.82},{"stockId":2876,"date":"2026-04-29T16:00:00.000Z","sp":30.91},{"stockId":2876,"date":"2026-04-28T16:00:00.000Z","sp":30.69},{"stockId":2876,"date":"2026-04-27T16:00:00.000Z","sp":30.42},{"stockId":2876,"date":"2026-04-26T16:00:00.000Z","sp":29.61},{"date":"2026-04-23T16:00:00.000Z","stockId":2876,"sp":28.87},{"stockId":2876,"date":"2026-04-22T16:00:00.000Z","sp":28.9},{"date":"2026-04-21T16:00:00.000Z","stockId":2876,"sp":29.9},{"date":"2026-04-20T16:00:00.000Z","stockId":2876,"sp":29.87},{"date":"2026-04-19T16:00:00.000Z","stockId":2876,"sp":29.44},{"date":"2026-04-16T16:00:00.000Z","stockId":2876,"sp":29.34},{"stockId":2876,"date":"2026-04-15T16:00:00.000Z","sp":29.56},{"date":"2026-04-14T16:00:00.000Z","stockId":2876,"sp":28.91},{"stockId":2876,"date":"2026-04-13T16:00:00.000Z","sp":29.7},{"date":"2026-04-12T16:00:00.000Z","stockId":2876,"sp":30.6},{"date":"2026-04-09T16:00:00.000Z","stockId":2876,"sp":27.82},{"date":"2026-04-08T16:00:00.000Z","stockId":2876,"sp":27.39},{"date":"2026-04-07T16:00:00.000Z","stockId":2876,"sp":27.46},{"stockId":2876,"date":"2026-04-06T16:00:00.000Z","sp":26.14},{"date":"2026-04-02T16:00:00.000Z","stockId":2876,"sp":25.9},{"date":"2026-04-01T16:00:00.000Z","stockId":2876,"sp":26.31},{"date":"2026-03-31T16:00:00.000Z","stockId":2876,"sp":26.73},{"stockId":2876,"date":"2026-03-30T16:00:00.000Z","sp":25.5},{"date":"2026-03-29T16:00:00.000Z","stockId":2876,"sp":25.97},{"stockId":2876,"date":"2026-03-26T16:00:00.000Z","sp":25.16},{"date":"2026-03-25T16:00:00.000Z","stockId":2876,"sp":25.02},{"stockId":2876,"date":"2026-03-24T16:00:00.000Z","sp":25.61},{"date":"2026-03-23T16:00:00.000Z","stockId":2876,"sp":25.03},{"stockId":2876,"date":"2026-03-22T16:00:00.000Z","sp":23.97},{"stockId":2876,"date":"2026-03-19T16:00:00.000Z","sp":26.58},{"stockId":2876,"date":"2026-03-18T16:00:00.000Z","sp":27.12},{"stockId":2876,"date":"2026-03-17T16:00:00.000Z","sp":27.29},{"date":"2026-03-16T16:00:00.000Z","stockId":2876,"sp":26.45},{"stockId":2876,"date":"2026-03-15T16:00:00.000Z","sp":28},{"stockId":2876,"date":"2026-03-12T16:00:00.000Z","sp":27.92},{"stockId":2876,"date":"2026-03-11T16:00:00.000Z","sp":28.68},{"stockId":2876,"date":"2026-03-10T16:00:00.000Z","sp":28.72},{"date":"2026-03-09T16:00:00.000Z","stockId":2876,"sp":28.66},{"stockId":2876,"date":"2026-03-08T16:00:00.000Z","sp":27.09},{"date":"2026-03-05T16:00:00.000Z","stockId":2876,"sp":27.53},{"stockId":2876,"date":"2026-03-04T16:00:00.000Z","sp":28.1},{"stockId":2876,"date":"2026-03-03T16:00:00.000Z","sp":26.68},{"stockId":2876,"date":"2026-03-02T16:00:00.000Z","sp":27.19},{"stockId":2876,"date":"2026-03-01T16:00:00.000Z","sp":28.27},{"stockId":2876,"date":"2026-02-26T16:00:00.000Z","sp":27.65},{"stockId":2876,"date":"2026-02-25T16:00:00.000Z","sp":27.6},{"date":"2026-02-24T16:00:00.000Z","stockId":2876,"sp":27.2},{"date":"2026-02-23T16:00:00.000Z","stockId":2876,"sp":27.58},{"date":"2026-02-12T16:00:00.000Z","stockId":2876,"sp":27.87},{"date":"2026-02-11T16:00:00.000Z","stockId":2876,"sp":27.97},{"stockId":2876,"date":"2026-02-10T16:00:00.000Z","sp":28.31},{"date":"2026-02-09T16:00:00.000Z","stockId":2876,"sp":27.86},{"date":"2026-02-08T16:00:00.000Z","stockId":2876,"sp":26.77},{"date":"2026-02-05T16:00:00.000Z","stockId":2876,"sp":25.87},{"date":"2026-02-04T16:00:00.000Z","stockId":2876,"sp":25.44},{"stockId":2876,"date":"2026-02-03T16:00:00.000Z","sp":25.58},{"stockId":2876,"date":"2026-02-02T16:00:00.000Z","sp":25.37},{"date":"2026-02-01T16:00:00.000Z","stockId":2876,"sp":25.2},{"stockId":2876,"date":"2026-01-29T16:00:00.000Z","sp":25.81},{"date":"2026-01-28T16:00:00.000Z","stockId":2876,"sp":25.73},{"stockId":2876,"date":"2026-01-27T16:00:00.000Z","sp":26.49},{"date":"2026-01-26T16:00:00.000Z","stockId":2876,"sp":26.72},{"stockId":2876,"date":"2026-01-25T16:00:00.000Z","sp":26.67},{"date":"2026-01-22T16:00:00.000Z","stockId":2876,"sp":27.86},{"date":"2026-01-21T16:00:00.000Z","stockId":2876,"sp":28.13},{"stockId":2876,"date":"2026-01-20T16:00:00.000Z","sp":27.69},{"date":"2026-01-19T16:00:00.000Z","stockId":2876,"sp":25.17},{"date":"2026-01-18T16:00:00.000Z","stockId":2876,"sp":25.1},{"stockId":2876,"date":"2026-01-15T16:00:00.000Z","sp":25.19},{"date":"2026-01-14T16:00:00.000Z","stockId":2876,"sp":24.95},{"stockId":2876,"date":"2026-01-13T16:00:00.000Z","sp":24.58},{"stockId":2876,"date":"2026-01-12T16:00:00.000Z","sp":24.34},{"date":"2026-01-11T16:00:00.000Z","stockId":2876,"sp":24.78},{"date":"2026-01-08T16:00:00.000Z","stockId":2876,"sp":24.64},{"date":"2026-01-07T16:00:00.000Z","stockId":2876,"sp":24.81},{"date":"2026-01-06T16:00:00.000Z","stockId":2876,"sp":24.77},{"date":"2026-01-05T16:00:00.000Z","stockId":2876,"sp":24.57},{"date":"2026-01-04T16:00:00.000Z","stockId":2876,"sp":23.84},{"date":"2025-12-30T16:00:00.000Z","stockId":2876,"sp":23.94},{"date":"2025-12-29T16:00:00.000Z","stockId":2876,"sp":23.26},{"date":"2025-12-28T16:00:00.000Z","stockId":2876,"sp":23.45},{"date":"2025-12-25T16:00:00.000Z","stockId":2876,"sp":23.44},{"date":"2025-12-24T16:00:00.000Z","stockId":2876,"sp":23.44},{"date":"2025-12-23T16:00:00.000Z","stockId":2876,"sp":23.39},{"date":"2025-12-22T16:00:00.000Z","stockId":2876,"sp":22.99},{"date":"2025-12-21T16:00:00.000Z","stockId":2876,"sp":23.1},{"date":"2025-12-18T16:00:00.000Z","stockId":2876,"sp":23.12},{"date":"2025-12-17T16:00:00.000Z","stockId":2876,"sp":22.97},{"date":"2025-12-16T16:00:00.000Z","stockId":2876,"sp":22.93},{"date":"2025-12-15T16:00:00.000Z","stockId":2876,"sp":22.76},{"date":"2025-12-14T16:00:00.000Z","stockId":2876,"sp":23.26},{"date":"2025-12-11T16:00:00.000Z","stockId":2876,"sp":23.28},{"date":"2025-12-10T16:00:00.000Z","stockId":2876,"sp":23.34},{"date":"2025-12-09T16:00:00.000Z","stockId":2876,"sp":24.14},{"date":"2025-12-08T16:00:00.000Z","stockId":2876,"sp":24.42},{"date":"2025-12-07T16:00:00.000Z","stockId":2876,"sp":24.96},{"date":"2025-12-04T16:00:00.000Z","stockId":2876,"sp":24.82},{"date":"2025-12-03T16:00:00.000Z","stockId":2876,"sp":24.86},{"date":"2025-12-02T16:00:00.000Z","stockId":2876,"sp":25.13},{"date":"2025-12-01T16:00:00.000Z","stockId":2876,"sp":24.96},{"date":"2025-11-30T16:00:00.000Z","stockId":2876,"sp":24.86},{"date":"2025-11-27T16:00:00.000Z","stockId":2876,"sp":24.57},{"date":"2025-11-26T16:00:00.000Z","stockId":2876,"sp":24.46},{"date":"2025-11-25T16:00:00.000Z","stockId":2876,"sp":24.3},{"date":"2025-11-24T16:00:00.000Z","stockId":2876,"sp":24.49},{"date":"2025-11-23T16:00:00.000Z","stockId":2876,"sp":24.04},{"date":"2025-11-20T16:00:00.000Z","stockId":2876,"sp":23.86},{"date":"2025-11-19T16:00:00.000Z","stockId":2876,"sp":25.05},{"date":"2025-11-18T16:00:00.000Z","stockId":2876,"sp":24.38},{"date":"2025-11-17T16:00:00.000Z","stockId":2876,"sp":24.86},{"date":"2025-11-16T16:00:00.000Z","stockId":2876,"sp":24.83},{"date":"2025-11-13T16:00:00.000Z","stockId":2876,"sp":24.38},{"date":"2025-11-12T16:00:00.000Z","stockId":2876,"sp":24.32},{"date":"2025-11-11T16:00:00.000Z","stockId":2876,"sp":24.09},{"date":"2025-11-10T16:00:00.000Z","stockId":2876,"sp":24.3},{"date":"2025-11-09T16:00:00.000Z","stockId":2876,"sp":24.28},{"date":"2025-11-06T16:00:00.000Z","stockId":2876,"sp":24.08},{"date":"2025-11-05T16:00:00.000Z","stockId":2876,"sp":24.12},{"date":"2025-11-04T16:00:00.000Z","stockId":2876,"sp":23.78},{"date":"2025-11-03T16:00:00.000Z","stockId":2876,"sp":23.66},{"date":"2025-11-02T16:00:00.000Z","stockId":2876,"sp":23.99},{"date":"2025-10-30T16:00:00.000Z","stockId":2876,"sp":23.84},{"date":"2025-10-29T16:00:00.000Z","stockId":2876,"sp":23.7},{"date":"2025-10-28T16:00:00.000Z","stockId":2876,"sp":24.12},{"date":"2025-10-27T16:00:00.000Z","stockId":2876,"sp":24.2},{"date":"2025-10-26T16:00:00.000Z","stockId":2876,"sp":23.94},{"date":"2025-10-23T16:00:00.000Z","stockId":2876,"sp":24.02},{"date":"2025-10-22T16:00:00.000Z","stockId":2876,"sp":23.8},{"date":"2025-10-21T16:00:00.000Z","stockId":2876,"sp":23.53},{"date":"2025-10-20T16:00:00.000Z","stockId":2876,"sp":23.35},{"date":"2025-10-19T16:00:00.000Z","stockId":2876,"sp":23.23},{"date":"2025-10-16T16:00:00.000Z","stockId":2876,"sp":23.02},{"date":"2025-10-15T16:00:00.000Z","stockId":2876,"sp":23.77},{"date":"2025-10-14T16:00:00.000Z","stockId":2876,"sp":24.08},{"date":"2025-10-13T16:00:00.000Z","stockId":2876,"sp":23.76},{"date":"2025-10-12T16:00:00.000Z","stockId":2876,"sp":24.08},{"date":"2025-10-09T16:00:00.000Z","stockId":2876,"sp":24.58},{"date":"2025-10-08T16:00:00.000Z","stockId":2876,"sp":24.9},{"date":"2025-09-29T16:00:00.000Z","stockId":2876,"sp":24.54},{"date":"2025-09-28T16:00:00.000Z","stockId":2876,"sp":24.4},{"date":"2025-09-25T16:00:00.000Z","stockId":2876,"sp":24.36},{"date":"2025-09-24T16:00:00.000Z","stockId":2876,"sp":24.71},{"date":"2025-09-23T16:00:00.000Z","stockId":2876,"sp":24.73},{"date":"2025-09-22T16:00:00.000Z","stockId":2876,"sp":24.37},{"date":"2025-09-21T16:00:00.000Z","stockId":2876,"sp":24.77},{"date":"2025-09-18T16:00:00.000Z","stockId":2876,"sp":24.89},{"date":"2025-09-17T16:00:00.000Z","stockId":2876,"sp":24.9},{"date":"2025-09-16T16:00:00.000Z","stockId":2876,"sp":25.38},{"date":"2025-09-15T16:00:00.000Z","stockId":2876,"sp":25.22},{"date":"2025-09-14T16:00:00.000Z","stockId":2876,"sp":25.11},{"date":"2025-09-11T16:00:00.000Z","stockId":2876,"sp":25.38},{"date":"2025-09-10T16:00:00.000Z","stockId":2876,"sp":25.51},{"date":"2025-09-09T16:00:00.000Z","stockId":2876,"sp":25.2},{"date":"2025-09-08T16:00:00.000Z","stockId":2876,"sp":25.17},{"date":"2025-09-07T16:00:00.000Z","stockId":2876,"sp":25.89},{"date":"2025-09-04T16:00:00.000Z","stockId":2876,"sp":25.38},{"date":"2025-09-03T16:00:00.000Z","stockId":2876,"sp":24.99},{"date":"2025-09-02T16:00:00.000Z","stockId":2876,"sp":25.24},{"date":"2025-09-01T16:00:00.000Z","stockId":2876,"sp":25.73},{"date":"2025-08-31T16:00:00.000Z","stockId":2876,"sp":26.15},{"date":"2025-08-28T16:00:00.000Z","stockId":2876,"sp":26.76},{"date":"2025-08-27T16:00:00.000Z","stockId":2876,"sp":27.36},{"date":"2025-08-26T16:00:00.000Z","stockId":2876,"sp":27.32},{"date":"2025-08-25T16:00:00.000Z","stockId":2876,"sp":27.72},{"date":"2025-08-24T16:00:00.000Z","stockId":2876,"sp":27.57},{"date":"2025-08-21T16:00:00.000Z","stockId":2876,"sp":27.47},{"date":"2025-08-20T16:00:00.000Z","stockId":2876,"sp":27.47},{"date":"2025-08-19T16:00:00.000Z","stockId":2876,"sp":27.84},{"date":"2025-08-18T16:00:00.000Z","stockId":2876,"sp":26.93},{"date":"2025-08-17T16:00:00.000Z","stockId":2876,"sp":27.16},{"date":"2025-08-14T16:00:00.000Z","stockId":2876,"sp":26.75},{"date":"2025-08-13T16:00:00.000Z","stockId":2876,"sp":26.15},{"date":"2025-08-12T16:00:00.000Z","stockId":2876,"sp":26.88},{"date":"2025-08-11T16:00:00.000Z","stockId":2876,"sp":26.8},{"date":"2025-08-10T16:00:00.000Z","stockId":2876,"sp":27.02},{"date":"2025-08-07T16:00:00.000Z","stockId":2876,"sp":26.92},{"date":"2025-08-06T16:00:00.000Z","stockId":2876,"sp":27.1},{"date":"2025-08-05T16:00:00.000Z","stockId":2876,"sp":27.24},{"date":"2025-08-04T16:00:00.000Z","stockId":2876,"sp":27.36},{"date":"2025-08-03T16:00:00.000Z","stockId":2876,"sp":27.17},{"date":"2025-07-31T16:00:00.000Z","stockId":2876,"sp":27.34},{"date":"2025-07-30T16:00:00.000Z","stockId":2876,"sp":26.86},{"date":"2025-07-29T16:00:00.000Z","stockId":2876,"sp":26.14},{"date":"2025-07-28T16:00:00.000Z","stockId":2876,"sp":26.47},{"date":"2025-07-27T16:00:00.000Z","stockId":2876,"sp":26.4},{"date":"2025-07-24T16:00:00.000Z","stockId":2876,"sp":26.11},{"date":"2025-07-23T16:00:00.000Z","stockId":2876,"sp":25.35},{"date":"2025-07-22T16:00:00.000Z","stockId":2876,"sp":25.08},{"date":"2025-07-21T16:00:00.000Z","stockId":2876,"sp":25.2},{"date":"2025-07-20T16:00:00.000Z","stockId":2876,"sp":25.32},{"date":"2025-07-17T16:00:00.000Z","stockId":2876,"sp":25.18},{"date":"2025-07-16T16:00:00.000Z","stockId":2876,"sp":25.44},{"date":"2025-07-15T16:00:00.000Z","stockId":2876,"sp":25.13},{"date":"2025-07-14T16:00:00.000Z","stockId":2876,"sp":25.08},{"date":"2025-07-13T16:00:00.000Z","stockId":2876,"sp":25.13},{"date":"2025-07-10T16:00:00.000Z","stockId":2876,"sp":25.12},{"date":"2025-07-09T16:00:00.000Z","stockId":2876,"sp":25.17},{"date":"2025-07-08T16:00:00.000Z","stockId":2876,"sp":25.19},{"date":"2025-07-07T16:00:00.000Z","stockId":2876,"sp":25.28},{"date":"2025-07-06T16:00:00.000Z","stockId":2876,"sp":24.76},{"date":"2025-07-03T16:00:00.000Z","stockId":2876,"sp":24.83},{"date":"2025-07-02T16:00:00.000Z","stockId":2876,"sp":25.35},{"date":"2025-07-01T16:00:00.000Z","stockId":2876,"sp":25.12},{"date":"2025-06-30T16:00:00.000Z","stockId":2876,"sp":25.33},{"date":"2025-06-29T16:00:00.000Z","stockId":2876,"sp":25.19},{"date":"2025-06-26T16:00:00.000Z","stockId":2876,"sp":25.05},{"date":"2025-06-25T16:00:00.000Z","stockId":2876,"sp":24.83},{"date":"2025-06-24T16:00:00.000Z","stockId":2876,"sp":24.8},{"date":"2025-06-23T16:00:00.000Z","stockId":2876,"sp":24.72},{"date":"2025-06-22T16:00:00.000Z","stockId":2876,"sp":24.28},{"date":"2025-06-19T16:00:00.000Z","stockId":2876,"sp":23.81},{"date":"2025-06-18T16:00:00.000Z","stockId":2876,"sp":23.96},{"date":"2025-06-17T16:00:00.000Z","stockId":2876,"sp":24.5},{"date":"2025-06-16T16:00:00.000Z","stockId":2876,"sp":24.5},{"date":"2025-06-15T16:00:00.000Z","stockId":2876,"sp":24.31},{"date":"2025-06-12T16:00:00.000Z","stockId":2876,"sp":23.92},{"date":"2025-06-11T16:00:00.000Z","stockId":2876,"sp":24.46},{"date":"2025-06-10T16:00:00.000Z","stockId":2876,"sp":24.63},{"date":"2025-06-09T16:00:00.000Z","stockId":2876,"sp":24.23},{"date":"2025-06-08T16:00:00.000Z","stockId":2876,"sp":24.65},{"date":"2025-06-05T16:00:00.000Z","stockId":2876,"sp":24.52},{"date":"2025-06-04T16:00:00.000Z","stockId":2876,"sp":24.47},{"date":"2025-06-03T16:00:00.000Z","stockId":2876,"sp":24.02},{"date":"2025-06-02T16:00:00.000Z","stockId":2876,"sp":23.57},{"date":"2025-05-29T16:00:00.000Z","stockId":2876,"sp":23.76},{"date":"2025-05-28T16:00:00.000Z","stockId":2876,"sp":24.55},{"date":"2025-05-27T16:00:00.000Z","stockId":2876,"sp":24.15},{"date":"2025-05-26T16:00:00.000Z","stockId":2876,"sp":24.14},{"date":"2025-05-25T16:00:00.000Z","stockId":2876,"sp":24.35},{"date":"2025-05-22T16:00:00.000Z","stockId":2876,"sp":24.18},{"date":"2025-05-21T16:00:00.000Z","stockId":2876,"sp":24.21},{"date":"2025-05-20T16:00:00.000Z","stockId":2876,"sp":24.41},{"date":"2025-05-19T16:00:00.000Z","stockId":2876,"sp":24.6},{"date":"2025-05-18T16:00:00.000Z","stockId":2876,"sp":24.56},{"date":"2025-05-15T16:00:00.000Z","stockId":2876,"sp":24.56},{"date":"2025-05-14T16:00:00.000Z","stockId":2876,"sp":24.57},{"date":"2025-05-13T16:00:00.000Z","stockId":2876,"sp":24.85},{"date":"2025-05-12T16:00:00.000Z","stockId":2876,"sp":24.97},{"date":"2025-05-11T16:00:00.000Z","stockId":2876,"sp":24.93},{"date":"2025-05-08T16:00:00.000Z","stockId":2876,"sp":24.65},{"date":"2025-05-07T16:00:00.000Z","stockId":2876,"sp":25.12},{"date":"2025-05-06T16:00:00.000Z","stockId":2876,"sp":25.05},{"date":"2025-05-05T16:00:00.000Z","stockId":2876,"sp":25.03},{"date":"2025-04-29T16:00:00.000Z","stockId":2876,"sp":24.8},{"date":"2025-04-28T16:00:00.000Z","stockId":2876,"sp":25.03},{"date":"2025-04-27T16:00:00.000Z","stockId":2876,"sp":24.15},{"date":"2025-04-24T16:00:00.000Z","stockId":2876,"sp":24.15},{"date":"2025-04-23T16:00:00.000Z","stockId":2876,"sp":23.88},{"date":"2025-04-22T16:00:00.000Z","stockId":2876,"sp":24.17},{"date":"2025-04-21T16:00:00.000Z","stockId":2876,"sp":23.11},{"date":"2025-04-20T16:00:00.000Z","stockId":2876,"sp":23.37},{"date":"2025-04-17T16:00:00.000Z","stockId":2876,"sp":22.94},{"date":"2025-04-16T16:00:00.000Z","stockId":2876,"sp":22.96},{"date":"2025-04-15T16:00:00.000Z","stockId":2876,"sp":22.8},{"date":"2025-04-14T16:00:00.000Z","stockId":2876,"sp":23.31},{"date":"2025-04-13T16:00:00.000Z","stockId":2876,"sp":23.53},{"date":"2025-04-10T16:00:00.000Z","stockId":2876,"sp":23.29},{"date":"2025-04-09T16:00:00.000Z","stockId":2876,"sp":22.8},{"date":"2025-04-08T16:00:00.000Z","stockId":2876,"sp":22.01},{"date":"2025-04-07T16:00:00.000Z","stockId":2876,"sp":21.92},{"date":"2025-04-06T16:00:00.000Z","stockId":2876,"sp":23.8},{"date":"2025-04-02T16:00:00.000Z","stockId":2876,"sp":26.44},{"date":"2025-04-01T16:00:00.000Z","stockId":2876,"sp":27},{"date":"2025-03-31T16:00:00.000Z","stockId":2876,"sp":27.16},{"date":"2025-03-30T16:00:00.000Z","stockId":2876,"sp":26.36},{"date":"2025-03-27T16:00:00.000Z","stockId":2876,"sp":26.24},{"date":"2025-03-26T16:00:00.000Z","stockId":2876,"sp":26.18},{"date":"2025-03-25T16:00:00.000Z","stockId":2876,"sp":26.12},{"date":"2025-03-24T16:00:00.000Z","stockId":2876,"sp":26.08},{"date":"2025-03-23T16:00:00.000Z","stockId":2876,"sp":26.4},{"date":"2025-03-20T16:00:00.000Z","stockId":2876,"sp":26.29},{"date":"2025-03-19T16:00:00.000Z","stockId":2876,"sp":27.14},{"date":"2025-03-18T16:00:00.000Z","stockId":2876,"sp":27.2},{"date":"2025-03-17T16:00:00.000Z","stockId":2876,"sp":27.52},{"date":"2025-03-16T16:00:00.000Z","stockId":2876,"sp":27.47},{"date":"2025-03-13T16:00:00.000Z","stockId":2876,"sp":27.4},{"date":"2025-03-12T16:00:00.000Z","stockId":2876,"sp":27.15},{"date":"2025-03-11T16:00:00.000Z","stockId":2876,"sp":27.46},{"date":"2025-03-10T16:00:00.000Z","stockId":2876,"sp":27.7},{"date":"2025-03-09T16:00:00.000Z","stockId":2876,"sp":27.88},{"date":"2025-03-06T16:00:00.000Z","stockId":2876,"sp":27.21},{"date":"2025-03-05T16:00:00.000Z","stockId":2876,"sp":27.85},{"date":"2025-03-04T16:00:00.000Z","stockId":2876,"sp":26.77},{"date":"2025-03-03T16:00:00.000Z","stockId":2876,"sp":26.75},{"date":"2025-03-02T16:00:00.000Z","stockId":2876,"sp":26.74},{"date":"2025-02-27T16:00:00.000Z","stockId":2876,"sp":25.42},{"date":"2025-02-26T16:00:00.000Z","stockId":2876,"sp":26.38},{"date":"2025-02-25T16:00:00.000Z","stockId":2876,"sp":26.86},{"date":"2025-02-24T16:00:00.000Z","stockId":2876,"sp":27},{"date":"2025-02-23T16:00:00.000Z","stockId":2876,"sp":27.3},{"date":"2025-02-20T16:00:00.000Z","stockId":2876,"sp":27.8},{"date":"2025-02-19T16:00:00.000Z","stockId":2876,"sp":28.05},{"date":"2025-02-18T16:00:00.000Z","stockId":2876,"sp":27.06},{"date":"2025-02-17T16:00:00.000Z","stockId":2876,"sp":26.93},{"date":"2025-02-16T16:00:00.000Z","stockId":2876,"sp":27.18},{"date":"2025-02-13T16:00:00.000Z","stockId":2876,"sp":26.99},{"date":"2025-02-12T16:00:00.000Z","stockId":2876,"sp":26.98},{"date":"2025-02-11T16:00:00.000Z","stockId":2876,"sp":27.37},{"date":"2025-02-10T16:00:00.000Z","stockId":2876,"sp":27.36},{"date":"2025-02-09T16:00:00.000Z","stockId":2876,"sp":27.5},{"date":"2025-02-06T16:00:00.000Z","stockId":2876,"sp":27.48},{"date":"2025-02-05T16:00:00.000Z","stockId":2876,"sp":27.9},{"date":"2025-02-04T16:00:00.000Z","stockId":2876,"sp":26.52},{"date":"2025-01-26T16:00:00.000Z","stockId":2876,"sp":26.57},{"date":"2025-01-23T16:00:00.000Z","stockId":2876,"sp":27.82},{"date":"2025-01-22T16:00:00.000Z","stockId":2876,"sp":27.73},{"date":"2025-01-21T16:00:00.000Z","stockId":2876,"sp":28.48},{"date":"2025-01-20T16:00:00.000Z","stockId":2876,"sp":26.92},{"date":"2025-01-19T16:00:00.000Z","stockId":2876,"sp":25.73},{"date":"2025-01-16T16:00:00.000Z","stockId":2876,"sp":24.61},{"date":"2025-01-15T16:00:00.000Z","stockId":2876,"sp":24.55},{"date":"2025-01-14T16:00:00.000Z","stockId":2876,"sp":24.85},{"date":"2025-01-13T16:00:00.000Z","stockId":2876,"sp":25.19},{"date":"2025-01-12T16:00:00.000Z","stockId":2876,"sp":24.1},{"date":"2025-01-09T16:00:00.000Z","stockId":2876,"sp":24.25},{"date":"2025-01-08T16:00:00.000Z","stockId":2876,"sp":24.13},{"date":"2025-01-07T16:00:00.000Z","stockId":2876,"sp":24.17},{"date":"2025-01-06T16:00:00.000Z","stockId":2876,"sp":24.85},{"date":"2025-01-05T16:00:00.000Z","stockId":2876,"sp":24.08},{"date":"2025-01-02T16:00:00.000Z","stockId":2876,"sp":23.55},{"date":"2025-01-01T16:00:00.000Z","stockId":2876,"sp":24.82},{"date":"2024-12-30T16:00:00.000Z","stockId":2876,"sp":25.66},{"date":"2024-12-29T16:00:00.000Z","stockId":2876,"sp":26.46},{"date":"2024-12-26T16:00:00.000Z","stockId":2876,"sp":27.67},{"date":"2024-12-25T16:00:00.000Z","stockId":2876,"sp":28.17},{"date":"2024-12-24T16:00:00.000Z","stockId":2876,"sp":29.41},{"date":"2024-12-23T16:00:00.000Z","stockId":2876,"sp":32.68},{"date":"2024-12-22T16:00:00.000Z","stockId":2876,"sp":32.37},{"date":"2024-12-19T16:00:00.000Z","stockId":2876,"sp":31.96},{"date":"2024-12-18T16:00:00.000Z","stockId":2876,"sp":30.25},{"date":"2024-12-17T16:00:00.000Z","stockId":2876,"sp":30.02},{"date":"2024-12-16T16:00:00.000Z","stockId":2876,"sp":28.35},{"date":"2024-12-15T16:00:00.000Z","stockId":2876,"sp":30.83},{"date":"2024-12-12T16:00:00.000Z","stockId":2876,"sp":31.52},{"date":"2024-12-11T16:00:00.000Z","stockId":2876,"sp":32.4},{"date":"2024-12-10T16:00:00.000Z","stockId":2876,"sp":31.66},{"date":"2024-12-09T16:00:00.000Z","stockId":2876,"sp":28.86},{"date":"2024-12-08T16:00:00.000Z","stockId":2876,"sp":28.53},{"date":"2024-12-05T16:00:00.000Z","stockId":2876,"sp":29.35},{"date":"2024-12-04T16:00:00.000Z","stockId":2876,"sp":27.74},{"date":"2024-12-03T16:00:00.000Z","stockId":2876,"sp":26.98},{"date":"2024-12-02T16:00:00.000Z","stockId":2876,"sp":27.6},{"date":"2024-12-01T16:00:00.000Z","stockId":2876,"sp":28.23},{"date":"2024-11-28T16:00:00.000Z","stockId":2876,"sp":27.89},{"date":"2024-11-27T16:00:00.000Z","stockId":2876,"sp":27.33},{"date":"2024-11-26T16:00:00.000Z","stockId":2876,"sp":27.73},{"date":"2024-11-25T16:00:00.000Z","stockId":2876,"sp":27.45},{"date":"2024-11-24T16:00:00.000Z","stockId":2876,"sp":28.57},{"date":"2024-11-21T16:00:00.000Z","stockId":2876,"sp":28.86},{"date":"2024-11-20T16:00:00.000Z","stockId":2876,"sp":29.3},{"date":"2024-11-19T16:00:00.000Z","stockId":2876,"sp":28.93},{"date":"2024-11-18T16:00:00.000Z","stockId":2876,"sp":29.38},{"date":"2024-11-17T16:00:00.000Z","stockId":2876,"sp":28.07},{"date":"2024-11-14T16:00:00.000Z","stockId":2876,"sp":28.82},{"date":"2024-11-13T16:00:00.000Z","stockId":2876,"sp":29.57},{"date":"2024-11-12T16:00:00.000Z","stockId":2876,"sp":30.3},{"date":"2024-11-11T16:00:00.000Z","stockId":2876,"sp":30.91},{"date":"2024-11-10T16:00:00.000Z","stockId":2876,"sp":31.95},{"date":"2024-11-07T16:00:00.000Z","stockId":2876,"sp":31.55},{"date":"2024-11-06T16:00:00.000Z","stockId":2876,"sp":29.25},{"date":"2024-11-05T16:00:00.000Z","stockId":2876,"sp":27.68},{"date":"2024-11-04T16:00:00.000Z","stockId":2876,"sp":27.6},{"date":"2024-11-03T16:00:00.000Z","stockId":2876,"sp":26.03},{"date":"2024-10-31T16:00:00.000Z","stockId":2876,"sp":26.35},{"date":"2024-10-30T16:00:00.000Z","stockId":2876,"sp":25.34},{"date":"2024-10-29T16:00:00.000Z","stockId":2876,"sp":23.62},{"date":"2024-10-28T16:00:00.000Z","stockId":2876,"sp":23.44},{"date":"2024-10-27T16:00:00.000Z","stockId":2876,"sp":24.07},{"date":"2024-10-24T16:00:00.000Z","stockId":2876,"sp":23.73},{"date":"2024-10-23T16:00:00.000Z","stockId":2876,"sp":23.3},{"date":"2024-10-22T16:00:00.000Z","stockId":2876,"sp":23.33},{"date":"2024-10-21T16:00:00.000Z","stockId":2876,"sp":23.77},{"date":"2024-10-20T16:00:00.000Z","stockId":2876,"sp":23.5},{"date":"2024-10-17T16:00:00.000Z","stockId":2876,"sp":22.56},{"date":"2024-10-16T16:00:00.000Z","stockId":2876,"sp":21.71},{"date":"2024-10-15T16:00:00.000Z","stockId":2876,"sp":21.71},{"date":"2024-10-14T16:00:00.000Z","stockId":2876,"sp":22.1},{"date":"2024-10-13T16:00:00.000Z","stockId":2876,"sp":22.56},{"date":"2024-10-10T16:00:00.000Z","stockId":2876,"sp":21.74},{"date":"2024-10-09T16:00:00.000Z","stockId":2876,"sp":23.04},{"date":"2024-10-08T16:00:00.000Z","stockId":2876,"sp":23.03},{"date":"2024-10-07T16:00:00.000Z","stockId":2876,"sp":25.24},{"date":"2024-09-29T16:00:00.000Z","stockId":2876,"sp":23.23},{"date":"2024-09-26T16:00:00.000Z","stockId":2876,"sp":21.13},{"date":"2024-09-25T16:00:00.000Z","stockId":2876,"sp":19.98},{"date":"2024-09-24T16:00:00.000Z","stockId":2876,"sp":19.25},{"date":"2024-09-23T16:00:00.000Z","stockId":2876,"sp":19.21},{"date":"2024-09-22T16:00:00.000Z","stockId":2876,"sp":18.61},{"date":"2024-09-19T16:00:00.000Z","stockId":2876,"sp":18.4},{"date":"2024-09-18T16:00:00.000Z","stockId":2876,"sp":18.45},{"date":"2024-09-17T16:00:00.000Z","stockId":2876,"sp":18.13},{"date":"2024-09-12T16:00:00.000Z","stockId":2876,"sp":18.28},{"date":"2024-09-11T16:00:00.000Z","stockId":2876,"sp":18.87},{"date":"2024-09-10T16:00:00.000Z","stockId":2876,"sp":19.18},{"date":"2024-09-09T16:00:00.000Z","stockId":2876,"sp":19.53},{"date":"2024-09-08T16:00:00.000Z","stockId":2876,"sp":19.21},{"date":"2024-09-05T16:00:00.000Z","stockId":2876,"sp":19.47},{"date":"2024-09-04T16:00:00.000Z","stockId":2876,"sp":20.22},{"date":"2024-09-03T16:00:00.000Z","stockId":2876,"sp":20.36},{"date":"2024-09-02T16:00:00.000Z","stockId":2876,"sp":20.39},{"date":"2024-09-01T16:00:00.000Z","stockId":2876,"sp":20.25},{"date":"2024-08-29T16:00:00.000Z","stockId":2876,"sp":20.37},{"date":"2024-08-28T16:00:00.000Z","stockId":2876,"sp":19.92},{"date":"2024-08-27T16:00:00.000Z","stockId":2876,"sp":19.07},{"date":"2024-08-26T16:00:00.000Z","stockId":2876,"sp":19.11},{"date":"2024-08-25T16:00:00.000Z","stockId":2876,"sp":20.02},{"date":"2024-08-22T16:00:00.000Z","stockId":2876,"sp":19.73},{"date":"2024-08-21T16:00:00.000Z","stockId":2876,"sp":19.47},{"date":"2024-08-20T16:00:00.000Z","stockId":2876,"sp":20.17},{"date":"2024-08-19T16:00:00.000Z","stockId":2876,"sp":20.35},{"date":"2024-08-18T16:00:00.000Z","stockId":2876,"sp":20.73},{"date":"2024-08-15T16:00:00.000Z","stockId":2876,"sp":21.67},{"date":"2024-08-14T16:00:00.000Z","stockId":2876,"sp":21.31},{"date":"2024-08-13T16:00:00.000Z","stockId":2876,"sp":21.15},{"date":"2024-08-12T16:00:00.000Z","stockId":2876,"sp":20.38},{"date":"2024-08-11T16:00:00.000Z","stockId":2876,"sp":19.94},{"date":"2024-08-08T16:00:00.000Z","stockId":2876,"sp":20.45},{"date":"2024-08-07T16:00:00.000Z","stockId":2876,"sp":20.15},{"date":"2024-08-06T16:00:00.000Z","stockId":2876,"sp":20.32},{"date":"2024-08-05T16:00:00.000Z","stockId":2876,"sp":20.21},{"date":"2024-08-04T16:00:00.000Z","stockId":2876,"sp":19.88},{"date":"2024-08-01T16:00:00.000Z","stockId":2876,"sp":20.7},{"date":"2024-07-31T16:00:00.000Z","stockId":2876,"sp":21.11},{"date":"2024-07-30T16:00:00.000Z","stockId":2876,"sp":21.65},{"date":"2024-07-29T16:00:00.000Z","stockId":2876,"sp":20.85},{"date":"2024-07-28T16:00:00.000Z","stockId":2876,"sp":21.05},{"date":"2024-07-25T16:00:00.000Z","stockId":2876,"sp":21.32},{"date":"2024-07-24T16:00:00.000Z","stockId":2876,"sp":21.1},{"date":"2024-07-23T16:00:00.000Z","stockId":2876,"sp":20.95},{"date":"2024-07-22T16:00:00.000Z","stockId":2876,"sp":21.5},{"date":"2024-07-21T16:00:00.000Z","stockId":2876,"sp":22.15},{"date":"2024-07-18T16:00:00.000Z","stockId":2876,"sp":22.42},{"date":"2024-07-17T16:00:00.000Z","stockId":2876,"sp":22.11},{"date":"2024-07-16T16:00:00.000Z","stockId":2876,"sp":22.59},{"date":"2024-07-15T16:00:00.000Z","stockId":2876,"sp":23.5},{"date":"2024-07-14T16:00:00.000Z","stockId":2876,"sp":23.35},{"date":"2024-07-11T16:00:00.000Z","stockId":2876,"sp":23.93},{"date":"2024-07-10T16:00:00.000Z","stockId":2876,"sp":24.33},{"date":"2024-07-09T16:00:00.000Z","stockId":2876,"sp":23.75},{"date":"2024-07-08T16:00:00.000Z","stockId":2876,"sp":23.58},{"date":"2024-07-07T16:00:00.000Z","stockId":2876,"sp":22.36},{"date":"2024-07-04T16:00:00.000Z","stockId":2876,"sp":22.99},{"date":"2024-07-03T16:00:00.000Z","stockId":2876,"sp":22.56},{"date":"2024-07-02T16:00:00.000Z","stockId":2876,"sp":23.28},{"date":"2024-07-01T16:00:00.000Z","stockId":2876,"sp":23.78},{"date":"2024-06-30T16:00:00.000Z","stockId":2876,"sp":24.3},{"date":"2024-06-27T16:00:00.000Z","stockId":2876,"sp":24.12},{"date":"2024-06-26T16:00:00.000Z","stockId":2876,"sp":23.21},{"sp":23.7,"stockId":2876,"date":"2024-06-25T16:00:00.000Z"},{"sp":22.12,"stockId":2876,"date":"2024-06-24T16:00:00.000Z"},{"sp":22.97,"stockId":2876,"date":"2024-06-23T16:00:00.000Z"},{"sp":24.29,"stockId":2876,"date":"2024-06-20T16:00:00.000Z"},{"sp":24.36,"stockId":2876,"date":"2024-06-19T16:00:00.000Z"},{"sp":25.09,"stockId":2876,"date":"2024-06-18T16:00:00.000Z"},{"sp":25.3,"stockId":2876,"date":"2024-06-17T16:00:00.000Z"},{"sp":25.34,"stockId":2876,"date":"2024-06-16T16:00:00.000Z"},{"sp":24.83,"stockId":2876,"date":"2024-06-13T16:00:00.000Z"},{"sp":24.93,"stockId":2876,"date":"2024-06-12T16:00:00.000Z"},{"sp":24.8,"stockId":2876,"date":"2024-06-11T16:00:00.000Z"},{"sp":24.3,"stockId":2876,"date":"2024-06-10T16:00:00.000Z"},{"sp":23.39,"stockId":2876,"date":"2024-06-06T16:00:00.000Z"},{"sp":23.03,"stockId":2876,"date":"2024-06-05T16:00:00.000Z"},{"sp":24.2,"stockId":2876,"date":"2024-06-04T16:00:00.000Z"},{"sp":24.79,"stockId":2876,"date":"2024-06-03T16:00:00.000Z"},{"sp":25.79,"stockId":2876,"date":"2024-06-02T16:00:00.000Z"},{"sp":25.7,"stockId":2876,"date":"2024-05-30T16:00:00.000Z"},{"sp":25.92,"stockId":2876,"date":"2024-05-29T16:00:00.000Z"},{"sp":24.8,"stockId":2876,"date":"2024-05-28T16:00:00.000Z"},{"sp":24.57,"stockId":2876,"date":"2024-05-27T16:00:00.000Z"},{"sp":24.53,"stockId":2876,"date":"2024-05-26T16:00:00.000Z"},{"sp":24.35,"stockId":2876,"date":"2024-05-23T16:00:00.000Z"},{"sp":24.89,"stockId":2876,"date":"2024-05-22T16:00:00.000Z"},{"sp":25.51,"stockId":2876,"date":"2024-05-21T16:00:00.000Z"},{"sp":25.07,"stockId":2876,"date":"2024-05-20T16:00:00.000Z"},{"sp":24.95,"stockId":2876,"date":"2024-05-19T16:00:00.000Z"},{"sp":24.71,"stockId":2876,"date":"2024-05-16T16:00:00.000Z"},{"sp":24.36,"stockId":2876,"date":"2024-05-15T16:00:00.000Z"},{"sp":24.31,"stockId":2876,"date":"2024-05-14T16:00:00.000Z"},{"sp":24.45,"stockId":2876,"date":"2024-05-13T16:00:00.000Z"},{"sp":24.15,"stockId":2876,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2876,"sp":24.67},{"date":"2024-05-08T16:00:00.000Z","stockId":2876,"sp":25.33},{"date":"2024-05-07T16:00:00.000Z","stockId":2876,"sp":24.8},{"date":"2024-05-06T16:00:00.000Z","stockId":2876,"sp":25.78},{"date":"2024-05-05T16:00:00.000Z","stockId":2876,"sp":25.8},{"date":"2024-04-29T16:00:00.000Z","stockId":2876,"sp":25.29},{"date":"2024-04-28T16:00:00.000Z","stockId":2876,"sp":26.01},{"date":"2024-04-25T16:00:00.000Z","stockId":2876,"sp":25.01},{"date":"2024-04-24T16:00:00.000Z","stockId":2876,"sp":24.05},{"date":"2024-04-23T16:00:00.000Z","stockId":2876,"sp":23.2},{"date":"2024-04-22T16:00:00.000Z","stockId":2876,"sp":22.3},{"date":"2024-04-21T16:00:00.000Z","stockId":2876,"sp":21.98},{"date":"2024-04-18T16:00:00.000Z","stockId":2876,"sp":21.47},{"date":"2024-04-17T16:00:00.000Z","stockId":2876,"sp":22.13},{"date":"2024-04-16T16:00:00.000Z","stockId":2876,"sp":22.48},{"date":"2024-04-15T16:00:00.000Z","stockId":2876,"sp":21.69},{"date":"2024-04-14T16:00:00.000Z","stockId":2876,"sp":23.62},{"date":"2024-04-11T16:00:00.000Z","stockId":2876,"sp":24.77},{"date":"2024-04-10T16:00:00.000Z","stockId":2876,"sp":24.41},{"date":"2024-04-09T16:00:00.000Z","stockId":2876,"sp":24.18},{"date":"2024-04-08T16:00:00.000Z","stockId":2876,"sp":25.25},{"date":"2024-04-07T16:00:00.000Z","stockId":2876,"sp":24.41},{"date":"2024-04-02T16:00:00.000Z","stockId":2876,"sp":25.86},{"date":"2024-04-01T16:00:00.000Z","stockId":2876,"sp":25.71},{"date":"2024-03-31T16:00:00.000Z","stockId":2876,"sp":25.78},{"date":"2024-03-28T16:00:00.000Z","stockId":2876,"sp":23.69},{"date":"2024-03-27T16:00:00.000Z","stockId":2876,"sp":23.45},{"date":"2024-03-26T16:00:00.000Z","stockId":2876,"sp":22.05},{"date":"2024-03-25T16:00:00.000Z","stockId":2876,"sp":23.35},{"date":"2024-03-24T16:00:00.000Z","stockId":2876,"sp":23.85},{"date":"2024-03-21T16:00:00.000Z","stockId":2876,"sp":25.04},{"date":"2024-03-20T16:00:00.000Z","stockId":2876,"sp":25.6},{"date":"2024-03-19T16:00:00.000Z","stockId":2876,"sp":25.83},{"date":"2024-03-18T16:00:00.000Z","stockId":2876,"sp":25.81},{"date":"2024-03-17T16:00:00.000Z","stockId":2876,"sp":25.4},{"date":"2024-03-14T16:00:00.000Z","stockId":2876,"sp":24.92},{"date":"2024-03-13T16:00:00.000Z","stockId":2876,"sp":24.79},{"date":"2024-03-12T16:00:00.000Z","stockId":2876,"sp":25.26},{"date":"2024-03-11T16:00:00.000Z","stockId":2876,"sp":25.16},{"date":"2024-03-10T16:00:00.000Z","stockId":2876,"sp":25.28},{"date":"2024-03-07T16:00:00.000Z","stockId":2876,"sp":24.11},{"date":"2024-03-06T16:00:00.000Z","stockId":2876,"sp":23.85},{"date":"2024-03-05T16:00:00.000Z","stockId":2876,"sp":24.52},{"date":"2024-03-04T16:00:00.000Z","stockId":2876,"sp":24.35},{"date":"2024-03-03T16:00:00.000Z","stockId":2876,"sp":24.49},{"date":"2024-02-29T16:00:00.000Z","stockId":2876,"sp":24.62},{"date":"2024-02-28T16:00:00.000Z","stockId":2876,"sp":23.68},{"date":"2024-02-27T16:00:00.000Z","stockId":2876,"sp":22.85},{"date":"2024-02-26T16:00:00.000Z","stockId":2876,"sp":25.1},{"date":"2024-02-25T16:00:00.000Z","stockId":2876,"sp":24.26},{"date":"2024-02-22T16:00:00.000Z","stockId":2876,"sp":24.48},{"date":"2024-02-21T16:00:00.000Z","stockId":2876,"sp":23},{"date":"2024-02-20T16:00:00.000Z","stockId":2876,"sp":22.63},{"date":"2024-02-19T16:00:00.000Z","stockId":2876,"sp":22.14},{"date":"2024-02-18T16:00:00.000Z","stockId":2876,"sp":22.38},{"date":"2024-02-07T16:00:00.000Z","stockId":2876,"sp":21.37},{"date":"2024-02-06T16:00:00.000Z","stockId":2876,"sp":19.43},{"date":"2024-02-05T16:00:00.000Z","stockId":2876,"sp":19.8},{"date":"2024-02-04T16:00:00.000Z","stockId":2876,"sp":18.99},{"date":"2024-02-01T16:00:00.000Z","stockId":2876,"sp":21.1},{"date":"2024-01-31T16:00:00.000Z","stockId":2876,"sp":22.33},{"date":"2024-01-30T16:00:00.000Z","stockId":2876,"sp":22.6},{"date":"2024-01-29T16:00:00.000Z","stockId":2876,"sp":24.51},{"date":"2024-01-28T16:00:00.000Z","stockId":2876,"sp":26.12},{"date":"2024-01-25T16:00:00.000Z","stockId":2876,"sp":27.26},{"date":"2024-01-24T16:00:00.000Z","stockId":2876,"sp":27.18},{"date":"2024-01-23T16:00:00.000Z","stockId":2876,"sp":26.48},{"date":"2024-01-22T16:00:00.000Z","stockId":2876,"sp":26.74},{"date":"2024-01-21T16:00:00.000Z","stockId":2876,"sp":26.99},{"date":"2024-01-18T16:00:00.000Z","stockId":2876,"sp":28.7},{"date":"2024-01-17T16:00:00.000Z","stockId":2876,"sp":28.55},{"date":"2024-01-16T16:00:00.000Z","stockId":2876,"sp":28.14},{"date":"2024-01-15T16:00:00.000Z","stockId":2876,"sp":29.16},{"date":"2024-01-14T16:00:00.000Z","stockId":2876,"sp":29.64},{"date":"2024-01-11T16:00:00.000Z","stockId":2876,"sp":30.02},{"date":"2024-01-10T16:00:00.000Z","stockId":2876,"sp":30.85},{"date":"2024-01-09T16:00:00.000Z","stockId":2876,"sp":30.54},{"date":"2024-01-08T16:00:00.000Z","stockId":2876,"sp":30.5},{"date":"2024-01-07T16:00:00.000Z","stockId":2876,"sp":30.35},{"date":"2024-01-04T16:00:00.000Z","stockId":2876,"sp":31.93},{"date":"2024-01-03T16:00:00.000Z","stockId":2876,"sp":34.3},{"date":"2024-01-02T16:00:00.000Z","stockId":2876,"sp":34.73},{"date":"2024-01-01T16:00:00.000Z","stockId":2876,"sp":35.86},{"date":"2023-12-28T16:00:00.000Z","stockId":2876,"sp":36.77},{"date":"2023-12-27T16:00:00.000Z","stockId":2876,"sp":33.43},{"date":"2023-12-26T16:00:00.000Z","stockId":2876,"sp":32.4},{"date":"2023-12-25T16:00:00.000Z","stockId":2876,"sp":32.04},{"date":"2023-12-24T16:00:00.000Z","stockId":2876,"sp":33.02},{"date":"2023-12-21T16:00:00.000Z","stockId":2876,"sp":32},{"date":"2023-12-20T16:00:00.000Z","stockId":2876,"sp":32.8},{"date":"2023-12-19T16:00:00.000Z","stockId":2876,"sp":33.15},{"date":"2023-12-18T16:00:00.000Z","stockId":2876,"sp":32.38},{"date":"2023-12-17T16:00:00.000Z","stockId":2876,"sp":31.6},{"date":"2023-12-14T16:00:00.000Z","stockId":2876,"sp":32.82},{"date":"2023-12-13T16:00:00.000Z","stockId":2876,"sp":32.72},{"date":"2023-12-12T16:00:00.000Z","stockId":2876,"sp":33.14},{"date":"2023-12-11T16:00:00.000Z","stockId":2876,"sp":33.77},{"date":"2023-12-10T16:00:00.000Z","stockId":2876,"sp":33.64},{"date":"2023-12-07T16:00:00.000Z","stockId":2876,"sp":33.66},{"date":"2023-12-06T16:00:00.000Z","stockId":2876,"sp":31.43},{"date":"2023-12-05T16:00:00.000Z","stockId":2876,"sp":31.21},{"date":"2023-12-04T16:00:00.000Z","stockId":2876,"sp":30.73},{"date":"2023-12-03T16:00:00.000Z","stockId":2876,"sp":32.2},{"date":"2023-11-30T16:00:00.000Z","stockId":2876,"sp":32.86},{"date":"2023-11-29T16:00:00.000Z","stockId":2876,"sp":32.92},{"date":"2023-11-28T16:00:00.000Z","stockId":2876,"sp":34.32},{"date":"2023-11-27T16:00:00.000Z","stockId":2876,"sp":33.56},{"date":"2023-11-26T16:00:00.000Z","stockId":2876,"sp":32.8},{"date":"2023-11-23T16:00:00.000Z","stockId":2876,"sp":33.03},{"date":"2023-11-22T16:00:00.000Z","stockId":2876,"sp":34.16},{"date":"2023-11-21T16:00:00.000Z","stockId":2876,"sp":33.84},{"date":"2023-11-20T16:00:00.000Z","stockId":2876,"sp":33.92},{"date":"2023-11-19T16:00:00.000Z","stockId":2876,"sp":34.45},{"date":"2023-11-16T16:00:00.000Z","stockId":2876,"sp":33.59},{"date":"2023-11-15T16:00:00.000Z","stockId":2876,"sp":34},{"date":"2023-11-14T16:00:00.000Z","stockId":2876,"sp":34.29},{"date":"2023-11-13T16:00:00.000Z","stockId":2876,"sp":33.67},{"date":"2023-11-12T16:00:00.000Z","stockId":2876,"sp":34.63},{"date":"2023-11-09T16:00:00.000Z","stockId":2876,"sp":34.3},{"date":"2023-11-08T16:00:00.000Z","stockId":2876,"sp":32.74},{"date":"2023-11-07T16:00:00.000Z","stockId":2876,"sp":33.76},{"date":"2023-11-06T16:00:00.000Z","stockId":2876,"sp":34.85},{"date":"2023-11-05T16:00:00.000Z","stockId":2876,"sp":33.09},{"date":"2023-11-02T16:00:00.000Z","stockId":2876,"sp":31.64},{"date":"2023-11-01T16:00:00.000Z","stockId":2876,"sp":30.52},{"date":"2023-10-31T16:00:00.000Z","stockId":2876,"sp":31.33},{"date":"2023-10-30T16:00:00.000Z","stockId":2876,"sp":31.32},{"date":"2023-10-29T16:00:00.000Z","stockId":2876,"sp":31.72},{"date":"2023-10-26T16:00:00.000Z","stockId":2876,"sp":31.09},{"date":"2023-10-25T16:00:00.000Z","stockId":2876,"sp":31.95},{"date":"2023-10-24T16:00:00.000Z","stockId":2876,"sp":30.04},{"date":"2023-10-23T16:00:00.000Z","stockId":2876,"sp":28.49},{"date":"2023-10-22T16:00:00.000Z","stockId":2876,"sp":27.99},{"date":"2023-10-19T16:00:00.000Z","stockId":2876,"sp":28.85},{"date":"2023-10-18T16:00:00.000Z","stockId":2876,"sp":29.79},{"date":"2023-10-17T16:00:00.000Z","stockId":2876,"sp":30.05},{"date":"2023-10-16T16:00:00.000Z","stockId":2876,"sp":31.15},{"date":"2023-10-15T16:00:00.000Z","stockId":2876,"sp":31.68},{"date":"2023-10-12T16:00:00.000Z","stockId":2876,"sp":33.39},{"date":"2023-10-11T16:00:00.000Z","stockId":2876,"sp":33.03},{"date":"2023-10-10T16:00:00.000Z","stockId":2876,"sp":32.67},{"date":"2023-10-09T16:00:00.000Z","stockId":2876,"sp":30.9},{"date":"2023-10-08T16:00:00.000Z","stockId":2876,"sp":30.36},{"date":"2023-09-27T16:00:00.000Z","stockId":2876,"sp":30.43},{"date":"2023-09-26T16:00:00.000Z","stockId":2876,"sp":29.17},{"date":"2023-09-25T16:00:00.000Z","stockId":2876,"sp":29.17},{"date":"2023-09-24T16:00:00.000Z","stockId":2876,"sp":29.74},{"date":"2023-09-21T16:00:00.000Z","stockId":2876,"sp":30.5},{"date":"2023-09-20T16:00:00.000Z","stockId":2876,"sp":28.74},{"date":"2023-09-19T16:00:00.000Z","stockId":2876,"sp":29.13},{"date":"2023-09-18T16:00:00.000Z","stockId":2876,"sp":29.59},{"date":"2023-09-17T16:00:00.000Z","stockId":2876,"sp":30.15},{"date":"2023-09-14T16:00:00.000Z","stockId":2876,"sp":30.4},{"date":"2023-09-13T16:00:00.000Z","stockId":2876,"sp":30.53},{"date":"2023-09-12T16:00:00.000Z","stockId":2876,"sp":30.87},{"date":"2023-09-11T16:00:00.000Z","stockId":2876,"sp":31.83},{"date":"2023-09-10T16:00:00.000Z","stockId":2876,"sp":32.05},{"date":"2023-09-07T16:00:00.000Z","stockId":2876,"sp":31.91},{"date":"2023-09-06T16:00:00.000Z","stockId":2876,"sp":31.49},{"date":"2023-09-05T16:00:00.000Z","stockId":2876,"sp":32.59},{"date":"2023-09-04T16:00:00.000Z","stockId":2876,"sp":31.95},{"date":"2023-09-03T16:00:00.000Z","stockId":2876,"sp":31.47},{"date":"2023-08-31T16:00:00.000Z","stockId":2876,"sp":31.08},{"date":"2023-08-30T16:00:00.000Z","stockId":2876,"sp":31.34},{"date":"2023-08-29T16:00:00.000Z","stockId":2876,"sp":31.22},{"date":"2023-08-28T16:00:00.000Z","stockId":2876,"sp":30.58},{"date":"2023-08-27T16:00:00.000Z","stockId":2876,"sp":28.81},{"date":"2023-08-24T16:00:00.000Z","stockId":2876,"sp":28.77},{"date":"2023-08-23T16:00:00.000Z","stockId":2876,"sp":29.16},{"date":"2023-08-22T16:00:00.000Z","stockId":2876,"sp":30.65},{"date":"2023-08-21T16:00:00.000Z","stockId":2876,"sp":30.89},{"date":"2023-08-20T16:00:00.000Z","stockId":2876,"sp":30.38},{"date":"2023-08-17T16:00:00.000Z","stockId":2876,"sp":31.01},{"date":"2023-08-16T16:00:00.000Z","stockId":2876,"sp":30.61},{"date":"2023-08-15T16:00:00.000Z","stockId":2876,"sp":30.31},{"date":"2023-08-14T16:00:00.000Z","stockId":2876,"sp":30.99},{"date":"2023-08-13T16:00:00.000Z","stockId":2876,"sp":30.99},{"date":"2023-08-10T16:00:00.000Z","stockId":2876,"sp":31.08},{"date":"2023-08-09T16:00:00.000Z","stockId":2876,"sp":32.05},{"date":"2023-08-08T16:00:00.000Z","stockId":2876,"sp":31.79},{"date":"2023-08-07T16:00:00.000Z","stockId":2876,"sp":32.46},{"date":"2023-08-06T16:00:00.000Z","stockId":2876,"sp":33.06},{"date":"2023-08-03T16:00:00.000Z","stockId":2876,"sp":33.83},{"date":"2023-08-02T16:00:00.000Z","stockId":2876,"sp":33.75},{"date":"2023-08-01T16:00:00.000Z","stockId":2876,"sp":34.37},{"date":"2023-07-31T16:00:00.000Z","stockId":2876,"sp":33.28},{"date":"2023-07-30T16:00:00.000Z","stockId":2876,"sp":33.12},{"date":"2023-07-27T16:00:00.000Z","stockId":2876,"sp":32.89},{"date":"2023-07-26T16:00:00.000Z","stockId":2876,"sp":33.05},{"date":"2023-07-25T16:00:00.000Z","stockId":2876,"sp":33.49},{"date":"2023-07-24T16:00:00.000Z","stockId":2876,"sp":34.49},{"date":"2023-07-23T16:00:00.000Z","stockId":2876,"sp":34.47},{"date":"2023-07-20T16:00:00.000Z","stockId":2876,"sp":35.1},{"date":"2023-07-19T16:00:00.000Z","stockId":2876,"sp":35.42},{"date":"2023-07-18T16:00:00.000Z","stockId":2876,"sp":36.74},{"date":"2023-07-17T16:00:00.000Z","stockId":2876,"sp":37.34},{"date":"2023-07-16T16:00:00.000Z","stockId":2876,"sp":37.68},{"date":"2023-07-13T16:00:00.000Z","stockId":2876,"sp":37.23}],"dateFlag":"day"}