window.pageData = {"stock":{"_id":2882,"stockCode":"002882","exchange":"sz","market":"a","stockType":"company","followedNum":188,"ipoDate":"2017-07-16T16:00:00.000Z","areaCode":"cn","blackenedNum":5,"provinceCode":19,"fsTableType":"non_financial","tickerId":2882,"memoNum":9,"establishDate":"1996-04-11T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"金龙羽","convertibleBondFlag":0,"mutualMarkets":["ha"],"operatingDataFlag":0,"financingFlag":1,"pinyin":"jly","actualControllerTypes":["natural_person"],"actualControllerName":"郑有水","fsDatePrebooks":[],"province":{"shortName":"广东"},"earliestMutualMarketDate":"2023-03-12T16:00:00.000Z","industry":{"_id":2010000630404,"stockCode":"630404","name":"线缆部件及其他","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":630404,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":75.55922177969335},"pb":{"mcw":4.343318285174623},"ps_ttm":{"mcw":1.4746792369642494},"dyr":{"mcw":0.005939308092645507}},"staticDividendYieldRatio":0.006090079866306792},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000301,"stockCode":"C0301","exchange":"sz","stockType":"industry","source":"cni","tickerId":301,"name":"工业品"},{"_id":2000000030103,"stockCode":"C030103","exchange":"sz","stockType":"industry","source":"cni","tickerId":30103,"name":"电气部件与设备"}],"sw":[{"_id":2010000630000,"stockCode":"630000","name":"电气设备","stockType":"industry","exchange":"sw","tickerId":630000,"source":"sw"},{"_id":2010000630400,"stockCode":"630400","name":"高低压设备","stockType":"industry","exchange":"sw","tickerId":630400,"source":"sw"},{"_id":2010000630404,"stockCode":"630404","name":"线缆部件及其他","stockType":"industry","exchange":"sw","tickerId":630404,"source":"sw"}],"sw_2021":[{"_id":2020000630000,"stockCode":"630000","name":"电力设备","stockType":"industry","exchange":"sw_2021","tickerId":630000,"source":"sw_2021"},{"_id":2020000630800,"stockCode":"630800","name":"电网设备","stockType":"industry","exchange":"sw_2021","tickerId":630800,"source":"sw_2021"},{"_id":2020000630805,"stockCode":"630805","name":"线缆部件及其他","stockType":"industry","exchange":"sw_2021","tickerId":630805,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931994,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931994","tickerId":931994,"source":"csi","name":"电网设备主题","weighting":0.00272},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0004},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00038},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0003},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00006},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00006}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.szjly.com","companyName":"金龙羽集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2882,"type":"tr_dri","cagr_p_r_fs":0.06822936875706898,"cagr_p_r_fys":-0.1399204244031832,"cagr_p_r_y1":0.5177150352485982,"cagr_p_r_y3":0.22055843995336177,"cagr_p_r_y5":0.265208544067542,"p_r_fs":0.790787103692338,"cagr_p_r_d30":-0.07357142857142895,"cagr_p_r_d60":-0.13763297872340463,"cagr_p_r_d90":-0.1709811441355068,"last_data_date":"2026-05-14T16:00:00.000Z","period_date":"2017-07-16T16:00:00.000Z","cagr_p_r_d14":-0.037119524870081744,"cagr_p_r_d7":-0.03461109043542987},"shnc":{"stockId":2882,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":39248,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":39248,"shnc_q1":-0.11517911490858264,"shnc_q2":-0.356020083352476,"shnc_q3":-0.5768181573130627,"shnc_d30":-0.048810043138965635,"shnc_d90":-0.11517911490858264,"shnc_y1":0.11859093111408783,"shnc_y2":-0.11470011052714682},"ple":{"stockId":2882,"type":"ple","ps":107955800,"ps_mc":2800373452,"ps_shbt10sh_r":0.33232816553635297,"ps_sc_r":0.2494,"pc":7,"last_data_date":"2026-05-07T16:00:00.000Z"},"mm_ha":{"stockId":2882,"type":"mm_ha","mm_sh":2321601,"mm_sha":63286843,"mm_sh_cap_r":0.009407476338987501,"spc":-0.0247,"mm_shc_v_r":0.10423256968579332,"mm_sh_nba_d1":38167095.62010781,"mm_sh_nba_d5":38167095.62010781,"mm_sh_nba_d20":38167095.62010781,"mm_sh_nba_d60":38167095.62010781,"mm_sh_nba_d120":14121896.091757089,"mm_sh_nba_d240":-28326144.778832052,"mm_sh_cap_rc_d1":0.004764827671876732,"mm_sh_cap_rc_d5":0.004764827671876732,"mm_sh_cap_rc_d20":0.004764827671876732,"mm_sh_cap_rc_d60":0.004764827671876732,"mm_sh_cap_rc_d120":0.0021899580180771323,"mm_sh_nbv_d1":1175660,"mm_sh_nbv_d5":1175660,"mm_sh_nbv_d20":1175660,"mm_sh_nbv_d60":1175660,"mm_sh_nbv_d120":540344,"mm_sh_nbv_d240":-2070428,"mm_sh_nbp_d1":-2692987.2574600237,"mm_sh_nbp_d5":-3505015.2817312507,"mm_sh_nbp_d20":-3505015.2817312507,"mm_sh_nbp_d60":-3505015.2817312507,"mm_sh_nbp_d120":3298262.8813910675,"mm_sh_nbp_d240":-2435771.226081877,"mm_sh_nbpr_d1":-0.07055782510318287,"mm_sh_nbpr_d5":-0.08046742886858493,"mm_sh_nbpr_d20":-0.08046742886858493,"mm_sh_nbpr_d60":-0.08046742886858493,"mm_sh_nbpr_d120":1.1954256185412073,"mm_sh_nbpr_d240":-6.74497170869062,"mm_sh_cap_rc_d240":-0.008391229289954916,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.0007933915797143373,"mm_shc_v_r_d20":0.005211628484289666,"mm_shc_v_r_d240":-0.0016448006876120102,"mm_shc_v_r_d5":0.020846513937158664,"mm_shc_v_r_d60":0.0017372094947632221,"mm_sh_cap_rc_q1":-0.0005483896653146678,"mm_sh_cap_rc_q2":0.0018091311561534637,"mm_sh_cap_rc_q3":0.006573082253992431,"mm_sh_cap_rc_q4":0.003998686292851743,"mm_sh_nba_q1":-3740244.233245973,"mm_sh_nba_q2":13835814.76074873,"mm_sh_nba_q3":52002910.38085654,"mm_sh_nba_q4":27957710.852505818,"mm_sh_nbv_q1":-135333,"mm_sh_nbv_q2":446462,"mm_sh_nbv_q3":1622122,"mm_sh_nbv_q4":986806}},"priceMetrics":{"pe_ttm":144.96708704537326,"d_pe_ttm":150.86796776586115,"pb":5.289313178532222,"pb_wo_gw":5.289313178532222,"dyr":0.0038550501156515036,"mc":11229426000,"mc_om":11229426000,"sp":25.94,"spc":0.0015,"ta":98584977,"to_r":0.01548286132872847,"cmc":6401539347,"ecmc":3594629015,"ecmc_psh":91588,"shn":39248},"staticDividendYieldRatio":0.0038550501156515036},"shareholdersEquityChangeData":[{"_id":"68741405c18491d42cfc13b2","stockId":2882,"source":"cn_info","shareholderName":"郑钟洲","declarationDate":"2025-06-13T16:00:00.000Z","date":"2025-06-13T16:00:00.000Z","changeQuantity":-500000,"sharesChangeRatio":0.0012,"priceLimit":"17.26","sharesHeldAfterChange":0.0081,"quantityHeldAfterChange":3500000,"priceFloor":17.26,"priceCeiling":17.26,"averagePrice":17.26,"stock":{"_id":2882,"stockCode":"002882","exchange":"sz","market":"a","stockType":"company","followedNum":188,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2882,"memoNum":9,"currency":"CNY","name":"金龙羽","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a2b9bea94b61789b56","stockId":2882,"source":"cn_info","shareholderName":"夏斓","declarationDate":"2024-11-07T16:00:00.000Z","date":"2024-11-05T16:00:00.000Z","changeQuantity":-42200,"sharesChangeRatio":0.0001,"priceLimit":"18.19","sharesHeldAfterChange":0.00029,"quantityHeldAfterChange":126600,"priceFloor":18.19,"priceCeiling":18.19,"averagePrice":18.19,"stock":{"_id":2882,"stockCode":"002882","exchange":"sz","market":"a","stockType":"company","followedNum":188,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2882,"memoNum":9,"currency":"CNY","name":"金龙羽","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a2b9bea94b61789b55","stockId":2882,"source":"cn_info","shareholderName":"吴玉花","declarationDate":"2024-06-03T16:00:00.000Z","date":"2024-05-06T16:00:00.000Z","changeQuantity":-845100,"sharesChangeRatio":0.00195,"priceLimit":"19.19","sharesHeldAfterChange":0.0532,"quantityHeldAfterChange":23015800,"priceFloor":19.19,"priceCeiling":19.19,"averagePrice":19.19,"stock":{"_id":2882,"stockCode":"002882","exchange":"sz","market":"a","stockType":"company","followedNum":188,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2882,"memoNum":9,"currency":"CNY","name":"金龙羽","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a2b9bea94b61789b54","stockId":2882,"source":"cn_info","shareholderName":"吴玉花","declarationDate":"2024-04-08T16:00:00.000Z","date":"2024-04-02T16:00:00.000Z","changeQuantity":-1139100,"sharesChangeRatio":0.00263,"sharesHeldAfterChange":0.0551,"quantityHeldAfterChange":23860900,"candlestickAveragePrice":20.232876767368325,"lastUpdated":"2025-07-30T09:43:59.323Z","stock":{"_id":2882,"stockCode":"002882","exchange":"sz","market":"a","stockType":"company","followedNum":188,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2882,"memoNum":9,"currency":"CNY","name":"金龙羽","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a2b9bea94b61789b53","stockId":2882,"source":"cn_info","shareholderName":"吉杏丹","declarationDate":"2023-11-14T16:00:00.000Z","date":"2023-11-14T16:00:00.000Z","changeQuantity":-20000,"sharesChangeRatio":0.00005,"priceLimit":"15.59","sharesHeldAfterChange":0.00065,"quantityHeldAfterChange":280000,"priceFloor":15.59,"priceCeiling":15.59,"averagePrice":15.59,"stock":{"_id":2882,"stockCode":"002882","exchange":"sz","market":"a","stockType":"company","followedNum":188,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2882,"memoNum":9,"currency":"CNY","name":"金龙羽","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a2b9bea94b61789b52","stockId":2882,"source":"cn_info","shareholderName":"郑凤兰","declarationDate":"2023-12-18T16:00:00.000Z","date":"2023-11-06T16:00:00.000Z","changeQuantity":-1317100,"sharesChangeRatio":0.003,"priceLimit":"15.74","sharesHeldAfterChange":0.0547,"quantityHeldAfterChange":23692000,"priceFloor":15.74,"priceCeiling":15.74,"averagePrice":15.74,"stock":{"_id":2882,"stockCode":"002882","exchange":"sz","market":"a","stockType":"company","followedNum":188,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2882,"memoNum":9,"currency":"CNY","name":"金龙羽","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a2b9bea94b61789b51","stockId":2882,"source":"cn_info","shareholderName":"郑凤兰","declarationDate":"2023-07-03T16:00:00.000Z","date":"2023-06-29T16:00:00.000Z","changeQuantity":-643800,"sharesChangeRatio":0.00149,"priceLimit":"12.57-22.02","sharesHeldAfterChange":0.0578,"quantityHeldAfterChange":25009100,"priceFloor":12.57,"priceCeiling":22.02,"averagePrice":17.295,"stock":{"_id":2882,"stockCode":"002882","exchange":"sz","market":"a","stockType":"company","followedNum":188,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2882,"memoNum":9,"currency":"CNY","name":"金龙羽","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a2b9bea94b61789b50","stockId":2882,"source":"cn_info","shareholderName":"郑凤兰","declarationDate":"2023-07-03T16:00:00.000Z","date":"2023-06-19T16:00:00.000Z","changeQuantity":-18100,"sharesChangeRatio":0.00004,"priceLimit":"12.57-22.02","priceFloor":12.57,"priceCeiling":22.02,"averagePrice":17.295,"stock":{"_id":2882,"stockCode":"002882","exchange":"sz","market":"a","stockType":"company","followedNum":188,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2882,"memoNum":9,"currency":"CNY","name":"金龙羽","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a2b9bea94b61789b4f","stockId":2882,"source":"cn_info","shareholderName":"郑会杰","declarationDate":"2023-05-25T16:00:00.000Z","date":"2023-05-23T16:00:00.000Z","changeQuantity":-1299000,"sharesChangeRatio":0.003,"priceLimit":"16.42","sharesHeldAfterChange":0.047,"quantityHeldAfterChange":20345942,"priceFloor":16.42,"priceCeiling":16.42,"averagePrice":16.42,"stock":{"_id":2882,"stockCode":"002882","exchange":"sz","market":"a","stockType":"company","followedNum":188,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2882,"memoNum":9,"currency":"CNY","name":"金龙羽","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a2b9bea94b61789b4e","stockId":2882,"source":"cn_info","shareholderName":"郑会杰","declarationDate":"2023-05-17T16:00:00.000Z","date":"2023-05-16T16:00:00.000Z","changeQuantity":-870000,"sharesChangeRatio":0.00201,"priceLimit":"11.21-16.99","sharesHeldAfterChange":0.05,"quantityHeldAfterChange":21644942,"priceFloor":11.21,"priceCeiling":16.99,"averagePrice":14.1,"stock":{"_id":2882,"stockCode":"002882","exchange":"sz","market":"a","stockType":"company","followedNum":188,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2882,"memoNum":9,"currency":"CNY","name":"金龙羽","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a2b9bea94b61789b4d","stockId":2882,"source":"cn_info","shareholderName":"郑会杰","declarationDate":"2023-05-17T16:00:00.000Z","date":"2023-05-15T16:00:00.000Z","changeQuantity":-1246600,"sharesChangeRatio":0.00288,"priceLimit":"11.21-16.99","priceFloor":11.21,"priceCeiling":16.99,"averagePrice":14.1,"stock":{"_id":2882,"stockCode":"002882","exchange":"sz","market":"a","stockType":"company","followedNum":188,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2882,"memoNum":9,"currency":"CNY","name":"金龙羽","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a2b9bea94b61789b4c","stockId":2882,"source":"cn_info","shareholderName":"郑会杰","declarationDate":"2023-05-17T16:00:00.000Z","date":"2023-05-14T16:00:00.000Z","changeQuantity":-28935,"sharesChangeRatio":0.00007,"priceLimit":"11.21-16.99","priceFloor":11.21,"priceCeiling":16.99,"averagePrice":14.1,"stock":{"_id":2882,"stockCode":"002882","exchange":"sz","market":"a","stockType":"company","followedNum":188,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2882,"memoNum":9,"currency":"CNY","name":"金龙羽","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"stockId":2882,"date":"2026-05-14T16:00:00.000Z","sp":25.94},{"stockId":2882,"date":"2026-05-13T16:00:00.000Z","sp":25.9},{"stockId":2882,"date":"2026-05-12T16:00:00.000Z","sp":26.73},{"date":"2026-05-11T16:00:00.000Z","stockId":2882,"sp":26.45},{"stockId":2882,"date":"2026-05-10T16:00:00.000Z","sp":26.95},{"date":"2026-05-07T16:00:00.000Z","stockId":2882,"sp":26.87},{"date":"2026-05-06T16:00:00.000Z","stockId":2882,"sp":27.25},{"date":"2026-05-05T16:00:00.000Z","stockId":2882,"sp":27.35},{"stockId":2882,"date":"2026-04-29T16:00:00.000Z","sp":26.94},{"stockId":2882,"date":"2026-04-28T16:00:00.000Z","sp":27.36},{"date":"2026-04-27T16:00:00.000Z","stockId":2882,"sp":26.96},{"stockId":2882,"date":"2026-04-26T16:00:00.000Z","sp":27.4},{"date":"2026-04-23T16:00:00.000Z","stockId":2882,"sp":27.93},{"stockId":2882,"date":"2026-04-22T16:00:00.000Z","sp":27.81},{"date":"2026-04-21T16:00:00.000Z","stockId":2882,"sp":28.56},{"date":"2026-04-20T16:00:00.000Z","stockId":2882,"sp":29.03},{"date":"2026-04-19T16:00:00.000Z","stockId":2882,"sp":29.66},{"date":"2026-04-16T16:00:00.000Z","stockId":2882,"sp":30.66},{"date":"2026-04-15T16:00:00.000Z","stockId":2882,"sp":29.63},{"stockId":2882,"date":"2026-04-14T16:00:00.000Z","sp":28},{"stockId":2882,"date":"2026-04-13T16:00:00.000Z","sp":27.85},{"date":"2026-04-12T16:00:00.000Z","stockId":2882,"sp":27.11},{"date":"2026-04-09T16:00:00.000Z","stockId":2882,"sp":27.27},{"date":"2026-04-08T16:00:00.000Z","stockId":2882,"sp":26.45},{"date":"2026-04-07T16:00:00.000Z","stockId":2882,"sp":26.99},{"stockId":2882,"date":"2026-04-06T16:00:00.000Z","sp":25.99},{"date":"2026-04-02T16:00:00.000Z","stockId":2882,"sp":25.91},{"date":"2026-04-01T16:00:00.000Z","stockId":2882,"sp":26.77},{"date":"2026-03-31T16:00:00.000Z","stockId":2882,"sp":27.44},{"date":"2026-03-30T16:00:00.000Z","stockId":2882,"sp":27.26},{"date":"2026-03-29T16:00:00.000Z","stockId":2882,"sp":27.95},{"date":"2026-03-26T16:00:00.000Z","stockId":2882,"sp":27.85},{"date":"2026-03-25T16:00:00.000Z","stockId":2882,"sp":28.01},{"stockId":2882,"date":"2026-03-24T16:00:00.000Z","sp":28.09},{"date":"2026-03-23T16:00:00.000Z","stockId":2882,"sp":27.73},{"stockId":2882,"date":"2026-03-22T16:00:00.000Z","sp":26.98},{"stockId":2882,"date":"2026-03-19T16:00:00.000Z","sp":28.09},{"stockId":2882,"date":"2026-03-18T16:00:00.000Z","sp":28.68},{"stockId":2882,"date":"2026-03-17T16:00:00.000Z","sp":29.62},{"stockId":2882,"date":"2026-03-16T16:00:00.000Z","sp":29.54},{"stockId":2882,"date":"2026-03-15T16:00:00.000Z","sp":30.08},{"stockId":2882,"date":"2026-03-12T16:00:00.000Z","sp":30.26},{"stockId":2882,"date":"2026-03-11T16:00:00.000Z","sp":30.73},{"date":"2026-03-10T16:00:00.000Z","stockId":2882,"sp":31.3},{"date":"2026-03-09T16:00:00.000Z","stockId":2882,"sp":31},{"stockId":2882,"date":"2026-03-08T16:00:00.000Z","sp":30.94},{"date":"2026-03-05T16:00:00.000Z","stockId":2882,"sp":30.78},{"stockId":2882,"date":"2026-03-04T16:00:00.000Z","sp":30.89},{"stockId":2882,"date":"2026-03-03T16:00:00.000Z","sp":30.14},{"stockId":2882,"date":"2026-03-02T16:00:00.000Z","sp":29.95},{"stockId":2882,"date":"2026-03-01T16:00:00.000Z","sp":30.86},{"stockId":2882,"date":"2026-02-26T16:00:00.000Z","sp":31.93},{"stockId":2882,"date":"2026-02-25T16:00:00.000Z","sp":31.98},{"date":"2026-02-24T16:00:00.000Z","stockId":2882,"sp":32.18},{"date":"2026-02-23T16:00:00.000Z","stockId":2882,"sp":31.6},{"date":"2026-02-12T16:00:00.000Z","stockId":2882,"sp":31.29},{"date":"2026-02-11T16:00:00.000Z","stockId":2882,"sp":31.41},{"stockId":2882,"date":"2026-02-10T16:00:00.000Z","sp":32.55},{"date":"2026-02-09T16:00:00.000Z","stockId":2882,"sp":31.45},{"date":"2026-02-08T16:00:00.000Z","stockId":2882,"sp":31.68},{"date":"2026-02-05T16:00:00.000Z","stockId":2882,"sp":31.66},{"date":"2026-02-04T16:00:00.000Z","stockId":2882,"sp":31.3},{"stockId":2882,"date":"2026-02-03T16:00:00.000Z","sp":32.02},{"stockId":2882,"date":"2026-02-02T16:00:00.000Z","sp":31.8},{"date":"2026-02-01T16:00:00.000Z","stockId":2882,"sp":31},{"stockId":2882,"date":"2026-01-29T16:00:00.000Z","sp":31.52},{"date":"2026-01-28T16:00:00.000Z","stockId":2882,"sp":31.37},{"stockId":2882,"date":"2026-01-27T16:00:00.000Z","sp":32.31},{"date":"2026-01-26T16:00:00.000Z","stockId":2882,"sp":32.91},{"stockId":2882,"date":"2026-01-25T16:00:00.000Z","sp":33.88},{"date":"2026-01-22T16:00:00.000Z","stockId":2882,"sp":34.52},{"date":"2026-01-21T16:00:00.000Z","stockId":2882,"sp":33.23},{"stockId":2882,"date":"2026-01-20T16:00:00.000Z","sp":33.97},{"date":"2026-01-19T16:00:00.000Z","stockId":2882,"sp":33.54},{"date":"2026-01-18T16:00:00.000Z","stockId":2882,"sp":35.11},{"stockId":2882,"date":"2026-01-15T16:00:00.000Z","sp":34.54},{"date":"2026-01-14T16:00:00.000Z","stockId":2882,"sp":34.6},{"stockId":2882,"date":"2026-01-13T16:00:00.000Z","sp":35.16},{"stockId":2882,"date":"2026-01-12T16:00:00.000Z","sp":37.12},{"date":"2026-01-11T16:00:00.000Z","stockId":2882,"sp":34.2},{"date":"2026-01-08T16:00:00.000Z","stockId":2882,"sp":33.81},{"date":"2026-01-07T16:00:00.000Z","stockId":2882,"sp":33.66},{"date":"2026-01-06T16:00:00.000Z","stockId":2882,"sp":33.94},{"date":"2026-01-05T16:00:00.000Z","stockId":2882,"sp":33.88},{"date":"2026-01-04T16:00:00.000Z","stockId":2882,"sp":30.8},{"date":"2025-12-30T16:00:00.000Z","stockId":2882,"sp":30.16},{"date":"2025-12-29T16:00:00.000Z","stockId":2882,"sp":30.53},{"date":"2025-12-28T16:00:00.000Z","stockId":2882,"sp":30.7},{"date":"2025-12-25T16:00:00.000Z","stockId":2882,"sp":31.67},{"date":"2025-12-24T16:00:00.000Z","stockId":2882,"sp":31.7},{"date":"2025-12-23T16:00:00.000Z","stockId":2882,"sp":31.13},{"date":"2025-12-22T16:00:00.000Z","stockId":2882,"sp":29.75},{"date":"2025-12-21T16:00:00.000Z","stockId":2882,"sp":29.71},{"date":"2025-12-18T16:00:00.000Z","stockId":2882,"sp":29.54},{"date":"2025-12-17T16:00:00.000Z","stockId":2882,"sp":29.23},{"date":"2025-12-16T16:00:00.000Z","stockId":2882,"sp":29.97},{"date":"2025-12-15T16:00:00.000Z","stockId":2882,"sp":29.99},{"date":"2025-12-14T16:00:00.000Z","stockId":2882,"sp":30.38},{"date":"2025-12-11T16:00:00.000Z","stockId":2882,"sp":30.9},{"date":"2025-12-10T16:00:00.000Z","stockId":2882,"sp":30.63},{"date":"2025-12-09T16:00:00.000Z","stockId":2882,"sp":31.24},{"date":"2025-12-08T16:00:00.000Z","stockId":2882,"sp":31.5},{"date":"2025-12-07T16:00:00.000Z","stockId":2882,"sp":31.59},{"date":"2025-12-04T16:00:00.000Z","stockId":2882,"sp":30.17},{"date":"2025-12-03T16:00:00.000Z","stockId":2882,"sp":29.96},{"date":"2025-12-02T16:00:00.000Z","stockId":2882,"sp":30.49},{"date":"2025-12-01T16:00:00.000Z","stockId":2882,"sp":31.29},{"date":"2025-11-30T16:00:00.000Z","stockId":2882,"sp":32.11},{"date":"2025-11-27T16:00:00.000Z","stockId":2882,"sp":30.74},{"date":"2025-11-26T16:00:00.000Z","stockId":2882,"sp":29.94},{"date":"2025-11-25T16:00:00.000Z","stockId":2882,"sp":29.56},{"date":"2025-11-24T16:00:00.000Z","stockId":2882,"sp":30.3},{"date":"2025-11-23T16:00:00.000Z","stockId":2882,"sp":30.04},{"date":"2025-11-20T16:00:00.000Z","stockId":2882,"sp":29.66},{"date":"2025-11-19T16:00:00.000Z","stockId":2882,"sp":31.01},{"date":"2025-11-18T16:00:00.000Z","stockId":2882,"sp":30.82},{"date":"2025-11-17T16:00:00.000Z","stockId":2882,"sp":31.1},{"date":"2025-11-16T16:00:00.000Z","stockId":2882,"sp":32.04},{"date":"2025-11-13T16:00:00.000Z","stockId":2882,"sp":32.39},{"date":"2025-11-12T16:00:00.000Z","stockId":2882,"sp":31.7},{"date":"2025-11-11T16:00:00.000Z","stockId":2882,"sp":31.39},{"date":"2025-11-10T16:00:00.000Z","stockId":2882,"sp":31.39},{"date":"2025-11-09T16:00:00.000Z","stockId":2882,"sp":31.38},{"date":"2025-11-06T16:00:00.000Z","stockId":2882,"sp":31.51},{"date":"2025-11-05T16:00:00.000Z","stockId":2882,"sp":31.09},{"date":"2025-11-04T16:00:00.000Z","stockId":2882,"sp":30.89},{"date":"2025-11-03T16:00:00.000Z","stockId":2882,"sp":30.26},{"date":"2025-11-02T16:00:00.000Z","stockId":2882,"sp":30.66},{"date":"2025-10-30T16:00:00.000Z","stockId":2882,"sp":30.95},{"date":"2025-10-29T16:00:00.000Z","stockId":2882,"sp":30.84},{"date":"2025-10-28T16:00:00.000Z","stockId":2882,"sp":31.87},{"date":"2025-10-27T16:00:00.000Z","stockId":2882,"sp":30.58},{"date":"2025-10-26T16:00:00.000Z","stockId":2882,"sp":30.74},{"date":"2025-10-23T16:00:00.000Z","stockId":2882,"sp":30.21},{"date":"2025-10-22T16:00:00.000Z","stockId":2882,"sp":30.28},{"date":"2025-10-21T16:00:00.000Z","stockId":2882,"sp":29.34},{"date":"2025-10-20T16:00:00.000Z","stockId":2882,"sp":29.6},{"date":"2025-10-19T16:00:00.000Z","stockId":2882,"sp":29.43},{"date":"2025-10-16T16:00:00.000Z","stockId":2882,"sp":28.88},{"date":"2025-10-15T16:00:00.000Z","stockId":2882,"sp":30.47},{"date":"2025-10-14T16:00:00.000Z","stockId":2882,"sp":30.23},{"date":"2025-10-13T16:00:00.000Z","stockId":2882,"sp":30.1},{"date":"2025-10-12T16:00:00.000Z","stockId":2882,"sp":30.6},{"date":"2025-10-09T16:00:00.000Z","stockId":2882,"sp":31.41},{"date":"2025-10-08T16:00:00.000Z","stockId":2882,"sp":32.83},{"date":"2025-09-29T16:00:00.000Z","stockId":2882,"sp":32.22},{"date":"2025-09-28T16:00:00.000Z","stockId":2882,"sp":32.82},{"date":"2025-09-25T16:00:00.000Z","stockId":2882,"sp":32.09},{"date":"2025-09-24T16:00:00.000Z","stockId":2882,"sp":31.68},{"date":"2025-09-23T16:00:00.000Z","stockId":2882,"sp":32.15},{"date":"2025-09-22T16:00:00.000Z","stockId":2882,"sp":31.43},{"date":"2025-09-21T16:00:00.000Z","stockId":2882,"sp":32.35},{"date":"2025-09-18T16:00:00.000Z","stockId":2882,"sp":32.74},{"date":"2025-09-17T16:00:00.000Z","stockId":2882,"sp":32.59},{"date":"2025-09-16T16:00:00.000Z","stockId":2882,"sp":33.32},{"date":"2025-09-15T16:00:00.000Z","stockId":2882,"sp":33.35},{"date":"2025-09-14T16:00:00.000Z","stockId":2882,"sp":33.9},{"date":"2025-09-11T16:00:00.000Z","stockId":2882,"sp":35.1},{"date":"2025-09-10T16:00:00.000Z","stockId":2882,"sp":34.51},{"date":"2025-09-09T16:00:00.000Z","stockId":2882,"sp":34.37},{"date":"2025-09-08T16:00:00.000Z","stockId":2882,"sp":36.38},{"date":"2025-09-07T16:00:00.000Z","stockId":2882,"sp":38.3},{"date":"2025-09-04T16:00:00.000Z","stockId":2882,"sp":39.48},{"date":"2025-09-03T16:00:00.000Z","stockId":2882,"sp":37.16},{"date":"2025-09-02T16:00:00.000Z","stockId":2882,"sp":33.78},{"date":"2025-09-01T16:00:00.000Z","stockId":2882,"sp":34.74},{"date":"2025-08-31T16:00:00.000Z","stockId":2882,"sp":34.2},{"date":"2025-08-28T16:00:00.000Z","stockId":2882,"sp":32.39},{"date":"2025-08-27T16:00:00.000Z","stockId":2882,"sp":30.94},{"date":"2025-08-26T16:00:00.000Z","stockId":2882,"sp":32},{"date":"2025-08-25T16:00:00.000Z","stockId":2882,"sp":33.25},{"date":"2025-08-24T16:00:00.000Z","stockId":2882,"sp":33.29},{"date":"2025-08-21T16:00:00.000Z","stockId":2882,"sp":32.04},{"date":"2025-08-20T16:00:00.000Z","stockId":2882,"sp":31.96},{"date":"2025-08-19T16:00:00.000Z","stockId":2882,"sp":33.4},{"date":"2025-08-18T16:00:00.000Z","stockId":2882,"sp":33.98},{"date":"2025-08-17T16:00:00.000Z","stockId":2882,"sp":32.53},{"date":"2025-08-14T16:00:00.000Z","stockId":2882,"sp":31.95},{"date":"2025-08-13T16:00:00.000Z","stockId":2882,"sp":31.59},{"date":"2025-08-12T16:00:00.000Z","stockId":2882,"sp":31.6},{"date":"2025-08-11T16:00:00.000Z","stockId":2882,"sp":30.87},{"date":"2025-08-10T16:00:00.000Z","stockId":2882,"sp":31.3},{"date":"2025-08-07T16:00:00.000Z","stockId":2882,"sp":31.37},{"date":"2025-08-06T16:00:00.000Z","stockId":2882,"sp":31.7},{"date":"2025-08-05T16:00:00.000Z","stockId":2882,"sp":32.2},{"date":"2025-08-04T16:00:00.000Z","stockId":2882,"sp":32.18},{"date":"2025-08-03T16:00:00.000Z","stockId":2882,"sp":31.98},{"date":"2025-07-31T16:00:00.000Z","stockId":2882,"sp":31.12},{"date":"2025-07-30T16:00:00.000Z","stockId":2882,"sp":32.23},{"date":"2025-07-29T16:00:00.000Z","stockId":2882,"sp":32},{"date":"2025-07-28T16:00:00.000Z","stockId":2882,"sp":33.94},{"date":"2025-07-27T16:00:00.000Z","stockId":2882,"sp":35.03},{"date":"2025-07-24T16:00:00.000Z","stockId":2882,"sp":33.8},{"date":"2025-07-23T16:00:00.000Z","stockId":2882,"sp":33.2},{"date":"2025-07-22T16:00:00.000Z","stockId":2882,"sp":33.1},{"date":"2025-07-21T16:00:00.000Z","stockId":2882,"sp":34.85},{"date":"2025-07-20T16:00:00.000Z","stockId":2882,"sp":36.18},{"date":"2025-07-17T16:00:00.000Z","stockId":2882,"sp":34.82},{"date":"2025-07-16T16:00:00.000Z","stockId":2882,"sp":32.7},{"date":"2025-07-15T16:00:00.000Z","stockId":2882,"sp":31.96},{"date":"2025-07-14T16:00:00.000Z","stockId":2882,"sp":32.03},{"date":"2025-07-13T16:00:00.000Z","stockId":2882,"sp":32.44},{"date":"2025-07-10T16:00:00.000Z","stockId":2882,"sp":33.26},{"date":"2025-07-09T16:00:00.000Z","stockId":2882,"sp":33.28},{"date":"2025-07-08T16:00:00.000Z","stockId":2882,"sp":33.9},{"date":"2025-07-07T16:00:00.000Z","stockId":2882,"sp":35.3},{"date":"2025-07-06T16:00:00.000Z","stockId":2882,"sp":35.92},{"date":"2025-07-03T16:00:00.000Z","stockId":2882,"sp":33.95},{"date":"2025-07-02T16:00:00.000Z","stockId":2882,"sp":36.53},{"date":"2025-07-01T16:00:00.000Z","stockId":2882,"sp":34.76},{"date":"2025-06-30T16:00:00.000Z","stockId":2882,"sp":35.98},{"date":"2025-06-29T16:00:00.000Z","stockId":2882,"sp":39.5},{"date":"2025-06-26T16:00:00.000Z","stockId":2882,"sp":37.4},{"date":"2025-06-25T16:00:00.000Z","stockId":2882,"sp":34},{"date":"2025-06-24T16:00:00.000Z","stockId":2882,"sp":34.95},{"date":"2025-06-23T16:00:00.000Z","stockId":2882,"sp":33.73},{"date":"2025-06-22T16:00:00.000Z","stockId":2882,"sp":30.66},{"date":"2025-06-19T16:00:00.000Z","stockId":2882,"sp":27.87},{"date":"2025-06-18T16:00:00.000Z","stockId":2882,"sp":27.32},{"date":"2025-06-17T16:00:00.000Z","stockId":2882,"sp":27.11},{"date":"2025-06-16T16:00:00.000Z","stockId":2882,"sp":26.4},{"date":"2025-06-15T16:00:00.000Z","stockId":2882,"sp":25.99},{"date":"2025-06-12T16:00:00.000Z","stockId":2882,"sp":25.8},{"date":"2025-06-11T16:00:00.000Z","stockId":2882,"sp":26.85},{"date":"2025-06-10T16:00:00.000Z","stockId":2882,"sp":26.23},{"date":"2025-06-09T16:00:00.000Z","stockId":2882,"sp":28.68},{"date":"2025-06-08T16:00:00.000Z","stockId":2882,"sp":28.63},{"date":"2025-06-05T16:00:00.000Z","stockId":2882,"sp":26.03},{"date":"2025-06-04T16:00:00.000Z","stockId":2882,"sp":24.89},{"date":"2025-06-03T16:00:00.000Z","stockId":2882,"sp":25.74},{"date":"2025-06-02T16:00:00.000Z","stockId":2882,"sp":24.55},{"date":"2025-05-29T16:00:00.000Z","stockId":2882,"sp":23.44},{"date":"2025-05-28T16:00:00.000Z","stockId":2882,"sp":23.35},{"date":"2025-05-27T16:00:00.000Z","stockId":2882,"sp":25.48},{"date":"2025-05-26T16:00:00.000Z","stockId":2882,"sp":26.15},{"date":"2025-05-25T16:00:00.000Z","stockId":2882,"sp":23.77},{"date":"2025-05-22T16:00:00.000Z","stockId":2882,"sp":23.34},{"date":"2025-05-21T16:00:00.000Z","stockId":2882,"sp":21.22},{"date":"2025-05-20T16:00:00.000Z","stockId":2882,"sp":20.92},{"date":"2025-05-19T16:00:00.000Z","stockId":2882,"sp":19.02},{"date":"2025-05-18T16:00:00.000Z","stockId":2882,"sp":17.29},{"date":"2025-05-15T16:00:00.000Z","stockId":2882,"sp":17.39},{"date":"2025-05-14T16:00:00.000Z","stockId":2882,"sp":17.3},{"date":"2025-05-13T16:00:00.000Z","stockId":2882,"sp":17.58},{"date":"2025-05-12T16:00:00.000Z","stockId":2882,"sp":17.82},{"date":"2025-05-11T16:00:00.000Z","stockId":2882,"sp":17.91},{"date":"2025-05-08T16:00:00.000Z","stockId":2882,"sp":17.59},{"date":"2025-05-07T16:00:00.000Z","stockId":2882,"sp":17.16},{"date":"2025-05-06T16:00:00.000Z","stockId":2882,"sp":16.79},{"date":"2025-05-05T16:00:00.000Z","stockId":2882,"sp":16.79},{"date":"2025-04-29T16:00:00.000Z","stockId":2882,"sp":16.38},{"date":"2025-04-28T16:00:00.000Z","stockId":2882,"sp":16.17},{"date":"2025-04-27T16:00:00.000Z","stockId":2882,"sp":16.15},{"date":"2025-04-24T16:00:00.000Z","stockId":2882,"sp":16.44},{"date":"2025-04-23T16:00:00.000Z","stockId":2882,"sp":16.5},{"date":"2025-04-22T16:00:00.000Z","stockId":2882,"sp":16.87},{"date":"2025-04-21T16:00:00.000Z","stockId":2882,"sp":16.88},{"date":"2025-04-20T16:00:00.000Z","stockId":2882,"sp":17.4},{"date":"2025-04-17T16:00:00.000Z","stockId":2882,"sp":16.95},{"date":"2025-04-16T16:00:00.000Z","stockId":2882,"sp":16.98},{"date":"2025-04-15T16:00:00.000Z","stockId":2882,"sp":16.77},{"date":"2025-04-14T16:00:00.000Z","stockId":2882,"sp":17.23},{"date":"2025-04-13T16:00:00.000Z","stockId":2882,"sp":15.66},{"date":"2025-04-10T16:00:00.000Z","stockId":2882,"sp":15.23},{"date":"2025-04-09T16:00:00.000Z","stockId":2882,"sp":15.24},{"date":"2025-04-08T16:00:00.000Z","stockId":2882,"sp":15.01},{"date":"2025-04-07T16:00:00.000Z","stockId":2882,"sp":15.06},{"date":"2025-04-06T16:00:00.000Z","stockId":2882,"sp":15.83},{"date":"2025-04-02T16:00:00.000Z","stockId":2882,"sp":17.59},{"date":"2025-04-01T16:00:00.000Z","stockId":2882,"sp":17.25},{"date":"2025-03-31T16:00:00.000Z","stockId":2882,"sp":17.19},{"date":"2025-03-30T16:00:00.000Z","stockId":2882,"sp":16.89},{"date":"2025-03-27T16:00:00.000Z","stockId":2882,"sp":16.96},{"date":"2025-03-26T16:00:00.000Z","stockId":2882,"sp":17.03},{"date":"2025-03-25T16:00:00.000Z","stockId":2882,"sp":17.09},{"date":"2025-03-24T16:00:00.000Z","stockId":2882,"sp":16.93},{"date":"2025-03-23T16:00:00.000Z","stockId":2882,"sp":17.13},{"date":"2025-03-20T16:00:00.000Z","stockId":2882,"sp":17.29},{"date":"2025-03-19T16:00:00.000Z","stockId":2882,"sp":17.57},{"date":"2025-03-18T16:00:00.000Z","stockId":2882,"sp":18.06},{"date":"2025-03-17T16:00:00.000Z","stockId":2882,"sp":17.88},{"date":"2025-03-16T16:00:00.000Z","stockId":2882,"sp":17.75},{"date":"2025-03-13T16:00:00.000Z","stockId":2882,"sp":17.68},{"date":"2025-03-12T16:00:00.000Z","stockId":2882,"sp":17.58},{"date":"2025-03-11T16:00:00.000Z","stockId":2882,"sp":17.71},{"date":"2025-03-10T16:00:00.000Z","stockId":2882,"sp":17.8},{"date":"2025-03-09T16:00:00.000Z","stockId":2882,"sp":17.76},{"date":"2025-03-06T16:00:00.000Z","stockId":2882,"sp":17.57},{"date":"2025-03-05T16:00:00.000Z","stockId":2882,"sp":18.1},{"date":"2025-03-04T16:00:00.000Z","stockId":2882,"sp":17.91},{"date":"2025-03-03T16:00:00.000Z","stockId":2882,"sp":18.16},{"date":"2025-03-02T16:00:00.000Z","stockId":2882,"sp":19.34},{"date":"2025-02-27T16:00:00.000Z","stockId":2882,"sp":18.55},{"date":"2025-02-26T16:00:00.000Z","stockId":2882,"sp":18.03},{"date":"2025-02-25T16:00:00.000Z","stockId":2882,"sp":17.2},{"date":"2025-02-24T16:00:00.000Z","stockId":2882,"sp":16.84},{"date":"2025-02-23T16:00:00.000Z","stockId":2882,"sp":16.87},{"date":"2025-02-20T16:00:00.000Z","stockId":2882,"sp":16.8},{"date":"2025-02-19T16:00:00.000Z","stockId":2882,"sp":16.64},{"date":"2025-02-18T16:00:00.000Z","stockId":2882,"sp":16.58},{"date":"2025-02-17T16:00:00.000Z","stockId":2882,"sp":16.49},{"date":"2025-02-16T16:00:00.000Z","stockId":2882,"sp":16.59},{"date":"2025-02-13T16:00:00.000Z","stockId":2882,"sp":16.75},{"date":"2025-02-12T16:00:00.000Z","stockId":2882,"sp":16.72},{"date":"2025-02-11T16:00:00.000Z","stockId":2882,"sp":16.66},{"date":"2025-02-10T16:00:00.000Z","stockId":2882,"sp":16.4},{"date":"2025-02-09T16:00:00.000Z","stockId":2882,"sp":16.6},{"date":"2025-02-06T16:00:00.000Z","stockId":2882,"sp":16.35},{"date":"2025-02-05T16:00:00.000Z","stockId":2882,"sp":16.32},{"date":"2025-02-04T16:00:00.000Z","stockId":2882,"sp":15.78},{"date":"2025-01-26T16:00:00.000Z","stockId":2882,"sp":15.59},{"date":"2025-01-23T16:00:00.000Z","stockId":2882,"sp":15.78},{"date":"2025-01-22T16:00:00.000Z","stockId":2882,"sp":15.81},{"date":"2025-01-21T16:00:00.000Z","stockId":2882,"sp":15.96},{"date":"2025-01-20T16:00:00.000Z","stockId":2882,"sp":16.14},{"date":"2025-01-19T16:00:00.000Z","stockId":2882,"sp":16.25},{"date":"2025-01-16T16:00:00.000Z","stockId":2882,"sp":15.85},{"date":"2025-01-15T16:00:00.000Z","stockId":2882,"sp":15.82},{"date":"2025-01-14T16:00:00.000Z","stockId":2882,"sp":15.66},{"date":"2025-01-13T16:00:00.000Z","stockId":2882,"sp":15.76},{"date":"2025-01-12T16:00:00.000Z","stockId":2882,"sp":15.16},{"date":"2025-01-09T16:00:00.000Z","stockId":2882,"sp":15.17},{"date":"2025-01-08T16:00:00.000Z","stockId":2882,"sp":15.71},{"date":"2025-01-07T16:00:00.000Z","stockId":2882,"sp":15.78},{"date":"2025-01-06T16:00:00.000Z","stockId":2882,"sp":15.8},{"date":"2025-01-05T16:00:00.000Z","stockId":2882,"sp":15.17},{"date":"2025-01-02T16:00:00.000Z","stockId":2882,"sp":15.12},{"date":"2025-01-01T16:00:00.000Z","stockId":2882,"sp":15.7},{"date":"2024-12-30T16:00:00.000Z","stockId":2882,"sp":16.08},{"date":"2024-12-29T16:00:00.000Z","stockId":2882,"sp":16.69},{"date":"2024-12-26T16:00:00.000Z","stockId":2882,"sp":16.95},{"date":"2024-12-25T16:00:00.000Z","stockId":2882,"sp":16.89},{"date":"2024-12-24T16:00:00.000Z","stockId":2882,"sp":16.6},{"date":"2024-12-23T16:00:00.000Z","stockId":2882,"sp":16.72},{"date":"2024-12-22T16:00:00.000Z","stockId":2882,"sp":16.54},{"date":"2024-12-19T16:00:00.000Z","stockId":2882,"sp":16.95},{"date":"2024-12-18T16:00:00.000Z","stockId":2882,"sp":16.81},{"date":"2024-12-17T16:00:00.000Z","stockId":2882,"sp":16.57},{"date":"2024-12-16T16:00:00.000Z","stockId":2882,"sp":16.42},{"date":"2024-12-15T16:00:00.000Z","stockId":2882,"sp":17.03},{"date":"2024-12-12T16:00:00.000Z","stockId":2882,"sp":17.29},{"date":"2024-12-11T16:00:00.000Z","stockId":2882,"sp":17.72},{"date":"2024-12-10T16:00:00.000Z","stockId":2882,"sp":17.69},{"date":"2024-12-09T16:00:00.000Z","stockId":2882,"sp":17.67},{"date":"2024-12-08T16:00:00.000Z","stockId":2882,"sp":17.89},{"date":"2024-12-05T16:00:00.000Z","stockId":2882,"sp":18},{"date":"2024-12-04T16:00:00.000Z","stockId":2882,"sp":17.07},{"date":"2024-12-03T16:00:00.000Z","stockId":2882,"sp":17.04},{"date":"2024-12-02T16:00:00.000Z","stockId":2882,"sp":17.6},{"date":"2024-12-01T16:00:00.000Z","stockId":2882,"sp":17.62},{"date":"2024-11-28T16:00:00.000Z","stockId":2882,"sp":17.34},{"date":"2024-11-27T16:00:00.000Z","stockId":2882,"sp":17.07},{"date":"2024-11-26T16:00:00.000Z","stockId":2882,"sp":17.17},{"date":"2024-11-25T16:00:00.000Z","stockId":2882,"sp":17.19},{"date":"2024-11-24T16:00:00.000Z","stockId":2882,"sp":17.74},{"date":"2024-11-21T16:00:00.000Z","stockId":2882,"sp":17.25},{"date":"2024-11-20T16:00:00.000Z","stockId":2882,"sp":17.92},{"date":"2024-11-19T16:00:00.000Z","stockId":2882,"sp":18.31},{"date":"2024-11-18T16:00:00.000Z","stockId":2882,"sp":17.83},{"date":"2024-11-17T16:00:00.000Z","stockId":2882,"sp":17.87},{"date":"2024-11-14T16:00:00.000Z","stockId":2882,"sp":18.41},{"date":"2024-11-13T16:00:00.000Z","stockId":2882,"sp":18.11},{"date":"2024-11-12T16:00:00.000Z","stockId":2882,"sp":20.02},{"date":"2024-11-11T16:00:00.000Z","stockId":2882,"sp":18.2},{"date":"2024-11-10T16:00:00.000Z","stockId":2882,"sp":17.98},{"date":"2024-11-07T16:00:00.000Z","stockId":2882,"sp":17.76},{"date":"2024-11-06T16:00:00.000Z","stockId":2882,"sp":17.3},{"date":"2024-11-05T16:00:00.000Z","stockId":2882,"sp":17.45},{"date":"2024-11-04T16:00:00.000Z","stockId":2882,"sp":17.27},{"date":"2024-11-03T16:00:00.000Z","stockId":2882,"sp":17.09},{"date":"2024-10-31T16:00:00.000Z","stockId":2882,"sp":17.2},{"date":"2024-10-30T16:00:00.000Z","stockId":2882,"sp":17.15},{"date":"2024-10-29T16:00:00.000Z","stockId":2882,"sp":16.08},{"date":"2024-10-28T16:00:00.000Z","stockId":2882,"sp":15.89},{"date":"2024-10-27T16:00:00.000Z","stockId":2882,"sp":16.4},{"date":"2024-10-24T16:00:00.000Z","stockId":2882,"sp":16.18},{"date":"2024-10-23T16:00:00.000Z","stockId":2882,"sp":15.59},{"date":"2024-10-22T16:00:00.000Z","stockId":2882,"sp":16.19},{"date":"2024-10-21T16:00:00.000Z","stockId":2882,"sp":15.81},{"date":"2024-10-20T16:00:00.000Z","stockId":2882,"sp":15.52},{"date":"2024-10-17T16:00:00.000Z","stockId":2882,"sp":15.24},{"date":"2024-10-16T16:00:00.000Z","stockId":2882,"sp":14.98},{"date":"2024-10-15T16:00:00.000Z","stockId":2882,"sp":14.82},{"date":"2024-10-14T16:00:00.000Z","stockId":2882,"sp":15.01},{"date":"2024-10-13T16:00:00.000Z","stockId":2882,"sp":15.34},{"date":"2024-10-10T16:00:00.000Z","stockId":2882,"sp":14.75},{"date":"2024-10-09T16:00:00.000Z","stockId":2882,"sp":15.22},{"date":"2024-10-08T16:00:00.000Z","stockId":2882,"sp":15.48},{"date":"2024-10-07T16:00:00.000Z","stockId":2882,"sp":17.2},{"date":"2024-09-29T16:00:00.000Z","stockId":2882,"sp":16.31},{"date":"2024-09-26T16:00:00.000Z","stockId":2882,"sp":14.97},{"date":"2024-09-25T16:00:00.000Z","stockId":2882,"sp":14.21},{"date":"2024-09-24T16:00:00.000Z","stockId":2882,"sp":13.87},{"date":"2024-09-23T16:00:00.000Z","stockId":2882,"sp":13.75},{"date":"2024-09-22T16:00:00.000Z","stockId":2882,"sp":13.39},{"date":"2024-09-19T16:00:00.000Z","stockId":2882,"sp":13.36},{"date":"2024-09-18T16:00:00.000Z","stockId":2882,"sp":13.46},{"date":"2024-09-17T16:00:00.000Z","stockId":2882,"sp":13.26},{"date":"2024-09-12T16:00:00.000Z","stockId":2882,"sp":13.37},{"date":"2024-09-11T16:00:00.000Z","stockId":2882,"sp":13.82},{"date":"2024-09-10T16:00:00.000Z","stockId":2882,"sp":14},{"date":"2024-09-09T16:00:00.000Z","stockId":2882,"sp":13.82},{"date":"2024-09-08T16:00:00.000Z","stockId":2882,"sp":13.9},{"date":"2024-09-05T16:00:00.000Z","stockId":2882,"sp":14.06},{"date":"2024-09-04T16:00:00.000Z","stockId":2882,"sp":14.43},{"date":"2024-09-03T16:00:00.000Z","stockId":2882,"sp":14.78},{"date":"2024-09-02T16:00:00.000Z","stockId":2882,"sp":14.05},{"date":"2024-09-01T16:00:00.000Z","stockId":2882,"sp":13.74},{"date":"2024-08-29T16:00:00.000Z","stockId":2882,"sp":13.81},{"date":"2024-08-28T16:00:00.000Z","stockId":2882,"sp":13.59},{"date":"2024-08-27T16:00:00.000Z","stockId":2882,"sp":13.35},{"date":"2024-08-26T16:00:00.000Z","stockId":2882,"sp":13.5},{"date":"2024-08-25T16:00:00.000Z","stockId":2882,"sp":14.21},{"date":"2024-08-22T16:00:00.000Z","stockId":2882,"sp":13.43},{"date":"2024-08-21T16:00:00.000Z","stockId":2882,"sp":14.57},{"date":"2024-08-20T16:00:00.000Z","stockId":2882,"sp":14.23},{"date":"2024-08-19T16:00:00.000Z","stockId":2882,"sp":13.36},{"date":"2024-08-18T16:00:00.000Z","stockId":2882,"sp":13.65},{"date":"2024-08-15T16:00:00.000Z","stockId":2882,"sp":13.81},{"date":"2024-08-14T16:00:00.000Z","stockId":2882,"sp":13.86},{"date":"2024-08-13T16:00:00.000Z","stockId":2882,"sp":13.74},{"date":"2024-08-12T16:00:00.000Z","stockId":2882,"sp":13.92},{"date":"2024-08-11T16:00:00.000Z","stockId":2882,"sp":13.72},{"date":"2024-08-08T16:00:00.000Z","stockId":2882,"sp":13.82},{"date":"2024-08-07T16:00:00.000Z","stockId":2882,"sp":13.92},{"date":"2024-08-06T16:00:00.000Z","stockId":2882,"sp":14.17},{"date":"2024-08-05T16:00:00.000Z","stockId":2882,"sp":14.23},{"date":"2024-08-04T16:00:00.000Z","stockId":2882,"sp":13.95},{"date":"2024-08-01T16:00:00.000Z","stockId":2882,"sp":14.55},{"date":"2024-07-31T16:00:00.000Z","stockId":2882,"sp":14.8},{"date":"2024-07-30T16:00:00.000Z","stockId":2882,"sp":14.77},{"date":"2024-07-29T16:00:00.000Z","stockId":2882,"sp":14.35},{"date":"2024-07-28T16:00:00.000Z","stockId":2882,"sp":14.38},{"date":"2024-07-25T16:00:00.000Z","stockId":2882,"sp":14.4},{"date":"2024-07-24T16:00:00.000Z","stockId":2882,"sp":14.17},{"date":"2024-07-23T16:00:00.000Z","stockId":2882,"sp":13.96},{"date":"2024-07-22T16:00:00.000Z","stockId":2882,"sp":14.32},{"date":"2024-07-21T16:00:00.000Z","stockId":2882,"sp":14.57},{"date":"2024-07-18T16:00:00.000Z","stockId":2882,"sp":14.42},{"date":"2024-07-17T16:00:00.000Z","stockId":2882,"sp":14.47},{"date":"2024-07-16T16:00:00.000Z","stockId":2882,"sp":14.61},{"date":"2024-07-15T16:00:00.000Z","stockId":2882,"sp":14.96},{"date":"2024-07-14T16:00:00.000Z","stockId":2882,"sp":14.87},{"date":"2024-07-11T16:00:00.000Z","stockId":2882,"sp":15.15},{"date":"2024-07-10T16:00:00.000Z","stockId":2882,"sp":15.1},{"date":"2024-07-09T16:00:00.000Z","stockId":2882,"sp":14.65},{"date":"2024-07-08T16:00:00.000Z","stockId":2882,"sp":14.8},{"date":"2024-07-07T16:00:00.000Z","stockId":2882,"sp":14.36},{"date":"2024-07-04T16:00:00.000Z","stockId":2882,"sp":14.84},{"date":"2024-07-03T16:00:00.000Z","stockId":2882,"sp":14.89},{"date":"2024-07-02T16:00:00.000Z","stockId":2882,"sp":15.1},{"date":"2024-07-01T16:00:00.000Z","stockId":2882,"sp":15.35},{"date":"2024-06-30T16:00:00.000Z","stockId":2882,"sp":15.37},{"date":"2024-06-27T16:00:00.000Z","stockId":2882,"sp":15.28},{"date":"2024-06-26T16:00:00.000Z","stockId":2882,"sp":14.98},{"sp":15.38,"stockId":2882,"date":"2024-06-25T16:00:00.000Z"},{"sp":14.96,"stockId":2882,"date":"2024-06-24T16:00:00.000Z"},{"sp":14.9,"stockId":2882,"date":"2024-06-23T16:00:00.000Z"},{"sp":15.81,"stockId":2882,"date":"2024-06-20T16:00:00.000Z"},{"sp":15.81,"stockId":2882,"date":"2024-06-19T16:00:00.000Z"},{"sp":16.26,"stockId":2882,"date":"2024-06-18T16:00:00.000Z"},{"sp":16.68,"stockId":2882,"date":"2024-06-17T16:00:00.000Z"},{"sp":16.74,"stockId":2882,"date":"2024-06-16T16:00:00.000Z"},{"sp":16.6,"stockId":2882,"date":"2024-06-13T16:00:00.000Z"},{"sp":16.17,"stockId":2882,"date":"2024-06-12T16:00:00.000Z"},{"sp":16.37,"stockId":2882,"date":"2024-06-11T16:00:00.000Z"},{"sp":16.31,"stockId":2882,"date":"2024-06-10T16:00:00.000Z"},{"sp":16.04,"stockId":2882,"date":"2024-06-06T16:00:00.000Z"},{"sp":15.73,"stockId":2882,"date":"2024-06-05T16:00:00.000Z"},{"sp":16.66,"stockId":2882,"date":"2024-06-04T16:00:00.000Z"},{"sp":17.26,"stockId":2882,"date":"2024-06-03T16:00:00.000Z"},{"sp":17.96,"stockId":2882,"date":"2024-06-02T16:00:00.000Z"},{"sp":18.24,"stockId":2882,"date":"2024-05-30T16:00:00.000Z"},{"sp":18.71,"stockId":2882,"date":"2024-05-29T16:00:00.000Z"},{"sp":18.25,"stockId":2882,"date":"2024-05-28T16:00:00.000Z"},{"sp":17.01,"stockId":2882,"date":"2024-05-27T16:00:00.000Z"},{"sp":17.19,"stockId":2882,"date":"2024-05-26T16:00:00.000Z"},{"sp":16.94,"stockId":2882,"date":"2024-05-23T16:00:00.000Z"},{"sp":17.08,"stockId":2882,"date":"2024-05-22T16:00:00.000Z"},{"sp":17.88,"stockId":2882,"date":"2024-05-21T16:00:00.000Z"},{"sp":17.54,"stockId":2882,"date":"2024-05-20T16:00:00.000Z"},{"sp":17.97,"stockId":2882,"date":"2024-05-19T16:00:00.000Z"},{"sp":17.72,"stockId":2882,"date":"2024-05-16T16:00:00.000Z"},{"sp":17.43,"stockId":2882,"date":"2024-05-15T16:00:00.000Z"},{"sp":17.19,"stockId":2882,"date":"2024-05-14T16:00:00.000Z"},{"sp":17.44,"stockId":2882,"date":"2024-05-13T16:00:00.000Z"},{"sp":17.63,"stockId":2882,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2882,"sp":18.64},{"date":"2024-05-08T16:00:00.000Z","stockId":2882,"sp":18.24},{"date":"2024-05-07T16:00:00.000Z","stockId":2882,"sp":17.83},{"date":"2024-05-06T16:00:00.000Z","stockId":2882,"sp":18.7},{"date":"2024-05-05T16:00:00.000Z","stockId":2882,"sp":19},{"date":"2024-04-29T16:00:00.000Z","stockId":2882,"sp":17.91},{"date":"2024-04-28T16:00:00.000Z","stockId":2882,"sp":18.29},{"date":"2024-04-25T16:00:00.000Z","stockId":2882,"sp":17.63},{"date":"2024-04-24T16:00:00.000Z","stockId":2882,"sp":17.6},{"date":"2024-04-23T16:00:00.000Z","stockId":2882,"sp":17.09},{"date":"2024-04-22T16:00:00.000Z","stockId":2882,"sp":16.85},{"date":"2024-04-21T16:00:00.000Z","stockId":2882,"sp":16.83},{"date":"2024-04-18T16:00:00.000Z","stockId":2882,"sp":17.7},{"date":"2024-04-17T16:00:00.000Z","stockId":2882,"sp":17.64},{"date":"2024-04-16T16:00:00.000Z","stockId":2882,"sp":16.04},{"date":"2024-04-15T16:00:00.000Z","stockId":2882,"sp":14.58},{"date":"2024-04-14T16:00:00.000Z","stockId":2882,"sp":16.2},{"date":"2024-04-11T16:00:00.000Z","stockId":2882,"sp":17.6},{"date":"2024-04-10T16:00:00.000Z","stockId":2882,"sp":19.02},{"date":"2024-04-09T16:00:00.000Z","stockId":2882,"sp":19.36},{"date":"2024-04-08T16:00:00.000Z","stockId":2882,"sp":20.59},{"date":"2024-04-07T16:00:00.000Z","stockId":2882,"sp":18.9},{"date":"2024-04-02T16:00:00.000Z","stockId":2882,"sp":19.63},{"date":"2024-04-01T16:00:00.000Z","stockId":2882,"sp":19.92},{"date":"2024-03-31T16:00:00.000Z","stockId":2882,"sp":18.69},{"date":"2024-03-28T16:00:00.000Z","stockId":2882,"sp":16.99},{"date":"2024-03-27T16:00:00.000Z","stockId":2882,"sp":18.34},{"date":"2024-03-26T16:00:00.000Z","stockId":2882,"sp":18.59},{"date":"2024-03-25T16:00:00.000Z","stockId":2882,"sp":19.44},{"date":"2024-03-24T16:00:00.000Z","stockId":2882,"sp":18.29},{"date":"2024-03-21T16:00:00.000Z","stockId":2882,"sp":17.85},{"date":"2024-03-20T16:00:00.000Z","stockId":2882,"sp":17.56},{"date":"2024-03-19T16:00:00.000Z","stockId":2882,"sp":17.53},{"date":"2024-03-18T16:00:00.000Z","stockId":2882,"sp":17.72},{"date":"2024-03-17T16:00:00.000Z","stockId":2882,"sp":18},{"date":"2024-03-14T16:00:00.000Z","stockId":2882,"sp":17.92},{"date":"2024-03-13T16:00:00.000Z","stockId":2882,"sp":18.19},{"date":"2024-03-12T16:00:00.000Z","stockId":2882,"sp":17.51},{"date":"2024-03-11T16:00:00.000Z","stockId":2882,"sp":18.16},{"date":"2024-03-10T16:00:00.000Z","stockId":2882,"sp":18.96},{"date":"2024-03-07T16:00:00.000Z","stockId":2882,"sp":17.39},{"date":"2024-03-06T16:00:00.000Z","stockId":2882,"sp":17.07},{"date":"2024-03-05T16:00:00.000Z","stockId":2882,"sp":16.21},{"date":"2024-03-04T16:00:00.000Z","stockId":2882,"sp":15.44},{"date":"2024-03-03T16:00:00.000Z","stockId":2882,"sp":15.87},{"date":"2024-02-29T16:00:00.000Z","stockId":2882,"sp":16.17},{"date":"2024-02-28T16:00:00.000Z","stockId":2882,"sp":15.92},{"date":"2024-02-27T16:00:00.000Z","stockId":2882,"sp":15.13},{"date":"2024-02-26T16:00:00.000Z","stockId":2882,"sp":15.83},{"date":"2024-02-25T16:00:00.000Z","stockId":2882,"sp":15.75},{"date":"2024-02-22T16:00:00.000Z","stockId":2882,"sp":14.91},{"date":"2024-02-21T16:00:00.000Z","stockId":2882,"sp":13.55},{"date":"2024-02-20T16:00:00.000Z","stockId":2882,"sp":13.16},{"date":"2024-02-19T16:00:00.000Z","stockId":2882,"sp":13.05},{"date":"2024-02-18T16:00:00.000Z","stockId":2882,"sp":12.4},{"date":"2024-02-07T16:00:00.000Z","stockId":2882,"sp":11.88},{"date":"2024-02-06T16:00:00.000Z","stockId":2882,"sp":10.8},{"date":"2024-02-05T16:00:00.000Z","stockId":2882,"sp":11.23},{"date":"2024-02-04T16:00:00.000Z","stockId":2882,"sp":11.44},{"date":"2024-02-01T16:00:00.000Z","stockId":2882,"sp":12.71},{"date":"2024-01-31T16:00:00.000Z","stockId":2882,"sp":13.51},{"date":"2024-01-30T16:00:00.000Z","stockId":2882,"sp":13.71},{"date":"2024-01-29T16:00:00.000Z","stockId":2882,"sp":14.48},{"date":"2024-01-28T16:00:00.000Z","stockId":2882,"sp":15.45},{"date":"2024-01-25T16:00:00.000Z","stockId":2882,"sp":16.55},{"date":"2024-01-24T16:00:00.000Z","stockId":2882,"sp":16.95},{"date":"2024-01-23T16:00:00.000Z","stockId":2882,"sp":17.09},{"date":"2024-01-22T16:00:00.000Z","stockId":2882,"sp":17.02},{"date":"2024-01-21T16:00:00.000Z","stockId":2882,"sp":16.5},{"date":"2024-01-18T16:00:00.000Z","stockId":2882,"sp":17.73},{"date":"2024-01-17T16:00:00.000Z","stockId":2882,"sp":19.7},{"date":"2024-01-16T16:00:00.000Z","stockId":2882,"sp":20.32},{"date":"2024-01-15T16:00:00.000Z","stockId":2882,"sp":22.58},{"date":"2024-01-14T16:00:00.000Z","stockId":2882,"sp":23.29},{"date":"2024-01-11T16:00:00.000Z","stockId":2882,"sp":21.17},{"date":"2024-01-10T16:00:00.000Z","stockId":2882,"sp":20.46},{"date":"2024-01-09T16:00:00.000Z","stockId":2882,"sp":18.6},{"date":"2024-01-08T16:00:00.000Z","stockId":2882,"sp":16.91},{"date":"2024-01-07T16:00:00.000Z","stockId":2882,"sp":17.75},{"date":"2024-01-04T16:00:00.000Z","stockId":2882,"sp":16.14},{"date":"2024-01-03T16:00:00.000Z","stockId":2882,"sp":14.67},{"date":"2024-01-02T16:00:00.000Z","stockId":2882,"sp":15.11},{"date":"2024-01-01T16:00:00.000Z","stockId":2882,"sp":14.98},{"date":"2023-12-28T16:00:00.000Z","stockId":2882,"sp":15},{"date":"2023-12-27T16:00:00.000Z","stockId":2882,"sp":15.1},{"date":"2023-12-26T16:00:00.000Z","stockId":2882,"sp":14.25},{"date":"2023-12-25T16:00:00.000Z","stockId":2882,"sp":14.96},{"date":"2023-12-24T16:00:00.000Z","stockId":2882,"sp":15.03},{"date":"2023-12-21T16:00:00.000Z","stockId":2882,"sp":14.68},{"date":"2023-12-20T16:00:00.000Z","stockId":2882,"sp":14.31},{"date":"2023-12-19T16:00:00.000Z","stockId":2882,"sp":13.98},{"date":"2023-12-18T16:00:00.000Z","stockId":2882,"sp":14.25},{"date":"2023-12-17T16:00:00.000Z","stockId":2882,"sp":14.81},{"date":"2023-12-14T16:00:00.000Z","stockId":2882,"sp":14.2},{"date":"2023-12-13T16:00:00.000Z","stockId":2882,"sp":14.58},{"date":"2023-12-12T16:00:00.000Z","stockId":2882,"sp":14.68},{"date":"2023-12-11T16:00:00.000Z","stockId":2882,"sp":14.72},{"date":"2023-12-10T16:00:00.000Z","stockId":2882,"sp":14.65},{"date":"2023-12-07T16:00:00.000Z","stockId":2882,"sp":14.92},{"date":"2023-12-06T16:00:00.000Z","stockId":2882,"sp":15.38},{"date":"2023-12-05T16:00:00.000Z","stockId":2882,"sp":15.9},{"date":"2023-12-04T16:00:00.000Z","stockId":2882,"sp":15.45},{"date":"2023-12-03T16:00:00.000Z","stockId":2882,"sp":15.41},{"date":"2023-11-30T16:00:00.000Z","stockId":2882,"sp":15.24},{"date":"2023-11-29T16:00:00.000Z","stockId":2882,"sp":15},{"date":"2023-11-28T16:00:00.000Z","stockId":2882,"sp":15.31},{"date":"2023-11-27T16:00:00.000Z","stockId":2882,"sp":15.46},{"date":"2023-11-26T16:00:00.000Z","stockId":2882,"sp":15.25},{"date":"2023-11-23T16:00:00.000Z","stockId":2882,"sp":15.56},{"date":"2023-11-22T16:00:00.000Z","stockId":2882,"sp":16.05},{"date":"2023-11-21T16:00:00.000Z","stockId":2882,"sp":15.43},{"date":"2023-11-20T16:00:00.000Z","stockId":2882,"sp":15.89},{"date":"2023-11-19T16:00:00.000Z","stockId":2882,"sp":16.21},{"date":"2023-11-16T16:00:00.000Z","stockId":2882,"sp":16.39},{"date":"2023-11-15T16:00:00.000Z","stockId":2882,"sp":16.15},{"date":"2023-11-14T16:00:00.000Z","stockId":2882,"sp":16.43},{"date":"2023-11-13T16:00:00.000Z","stockId":2882,"sp":14.94},{"date":"2023-11-12T16:00:00.000Z","stockId":2882,"sp":15.08},{"date":"2023-11-09T16:00:00.000Z","stockId":2882,"sp":14.98},{"date":"2023-11-08T16:00:00.000Z","stockId":2882,"sp":15.23},{"date":"2023-11-07T16:00:00.000Z","stockId":2882,"sp":16.19},{"date":"2023-11-06T16:00:00.000Z","stockId":2882,"sp":16.53},{"date":"2023-11-05T16:00:00.000Z","stockId":2882,"sp":16},{"date":"2023-11-02T16:00:00.000Z","stockId":2882,"sp":15.58},{"date":"2023-11-01T16:00:00.000Z","stockId":2882,"sp":15.41},{"date":"2023-10-31T16:00:00.000Z","stockId":2882,"sp":15.17},{"date":"2023-10-30T16:00:00.000Z","stockId":2882,"sp":15.53},{"date":"2023-10-29T16:00:00.000Z","stockId":2882,"sp":15.69},{"date":"2023-10-26T16:00:00.000Z","stockId":2882,"sp":15.52},{"date":"2023-10-25T16:00:00.000Z","stockId":2882,"sp":15.64},{"date":"2023-10-24T16:00:00.000Z","stockId":2882,"sp":15.41},{"date":"2023-10-23T16:00:00.000Z","stockId":2882,"sp":15.73},{"date":"2023-10-22T16:00:00.000Z","stockId":2882,"sp":15.3},{"date":"2023-10-19T16:00:00.000Z","stockId":2882,"sp":14.99},{"date":"2023-10-18T16:00:00.000Z","stockId":2882,"sp":13.63},{"date":"2023-10-17T16:00:00.000Z","stockId":2882,"sp":13.96},{"date":"2023-10-16T16:00:00.000Z","stockId":2882,"sp":14.53},{"date":"2023-10-15T16:00:00.000Z","stockId":2882,"sp":14.35},{"date":"2023-10-12T16:00:00.000Z","stockId":2882,"sp":14.5},{"date":"2023-10-11T16:00:00.000Z","stockId":2882,"sp":14.69},{"date":"2023-10-10T16:00:00.000Z","stockId":2882,"sp":14.07},{"date":"2023-10-09T16:00:00.000Z","stockId":2882,"sp":13.98},{"date":"2023-10-08T16:00:00.000Z","stockId":2882,"sp":14.11},{"date":"2023-09-27T16:00:00.000Z","stockId":2882,"sp":14.16},{"date":"2023-09-26T16:00:00.000Z","stockId":2882,"sp":14.13},{"date":"2023-09-25T16:00:00.000Z","stockId":2882,"sp":14.05},{"date":"2023-09-24T16:00:00.000Z","stockId":2882,"sp":13.81},{"date":"2023-09-21T16:00:00.000Z","stockId":2882,"sp":13.64},{"date":"2023-09-20T16:00:00.000Z","stockId":2882,"sp":13.46},{"date":"2023-09-19T16:00:00.000Z","stockId":2882,"sp":13.74},{"date":"2023-09-18T16:00:00.000Z","stockId":2882,"sp":13.95},{"date":"2023-09-17T16:00:00.000Z","stockId":2882,"sp":13.52},{"date":"2023-09-14T16:00:00.000Z","stockId":2882,"sp":13.37},{"date":"2023-09-13T16:00:00.000Z","stockId":2882,"sp":13.37},{"date":"2023-09-12T16:00:00.000Z","stockId":2882,"sp":13.55},{"date":"2023-09-11T16:00:00.000Z","stockId":2882,"sp":13.88},{"date":"2023-09-10T16:00:00.000Z","stockId":2882,"sp":13.71},{"date":"2023-09-07T16:00:00.000Z","stockId":2882,"sp":13.61},{"date":"2023-09-06T16:00:00.000Z","stockId":2882,"sp":13.49},{"date":"2023-09-05T16:00:00.000Z","stockId":2882,"sp":13.77},{"date":"2023-09-04T16:00:00.000Z","stockId":2882,"sp":13.71},{"date":"2023-09-03T16:00:00.000Z","stockId":2882,"sp":13.72},{"date":"2023-08-31T16:00:00.000Z","stockId":2882,"sp":13.45},{"date":"2023-08-30T16:00:00.000Z","stockId":2882,"sp":13.47},{"date":"2023-08-29T16:00:00.000Z","stockId":2882,"sp":13.6},{"date":"2023-08-28T16:00:00.000Z","stockId":2882,"sp":13.48},{"date":"2023-08-27T16:00:00.000Z","stockId":2882,"sp":12.98},{"date":"2023-08-24T16:00:00.000Z","stockId":2882,"sp":12.93},{"date":"2023-08-23T16:00:00.000Z","stockId":2882,"sp":13.2},{"date":"2023-08-22T16:00:00.000Z","stockId":2882,"sp":13.2},{"date":"2023-08-21T16:00:00.000Z","stockId":2882,"sp":13.6},{"date":"2023-08-20T16:00:00.000Z","stockId":2882,"sp":13.32},{"date":"2023-08-17T16:00:00.000Z","stockId":2882,"sp":13.41},{"date":"2023-08-16T16:00:00.000Z","stockId":2882,"sp":13.57},{"date":"2023-08-15T16:00:00.000Z","stockId":2882,"sp":13.36},{"date":"2023-08-14T16:00:00.000Z","stockId":2882,"sp":13.63},{"date":"2023-08-13T16:00:00.000Z","stockId":2882,"sp":13.84},{"date":"2023-08-10T16:00:00.000Z","stockId":2882,"sp":13.7},{"date":"2023-08-09T16:00:00.000Z","stockId":2882,"sp":14.06},{"date":"2023-08-08T16:00:00.000Z","stockId":2882,"sp":14.17},{"date":"2023-08-07T16:00:00.000Z","stockId":2882,"sp":14.18},{"date":"2023-08-06T16:00:00.000Z","stockId":2882,"sp":14.41},{"date":"2023-08-03T16:00:00.000Z","stockId":2882,"sp":14.44},{"date":"2023-08-02T16:00:00.000Z","stockId":2882,"sp":14.42},{"date":"2023-08-01T16:00:00.000Z","stockId":2882,"sp":14.5},{"date":"2023-07-31T16:00:00.000Z","stockId":2882,"sp":14.64},{"date":"2023-07-30T16:00:00.000Z","stockId":2882,"sp":14.62},{"date":"2023-07-27T16:00:00.000Z","stockId":2882,"sp":14.44},{"date":"2023-07-26T16:00:00.000Z","stockId":2882,"sp":14.36},{"date":"2023-07-25T16:00:00.000Z","stockId":2882,"sp":14.46},{"date":"2023-07-24T16:00:00.000Z","stockId":2882,"sp":15.07},{"date":"2023-07-23T16:00:00.000Z","stockId":2882,"sp":15.01},{"date":"2023-07-20T16:00:00.000Z","stockId":2882,"sp":15.49},{"date":"2023-07-19T16:00:00.000Z","stockId":2882,"sp":15.9},{"date":"2023-07-18T16:00:00.000Z","stockId":2882,"sp":15.03},{"date":"2023-07-17T16:00:00.000Z","stockId":2882,"sp":15.4},{"date":"2023-07-16T16:00:00.000Z","stockId":2882,"sp":15.36},{"date":"2023-07-13T16:00:00.000Z","stockId":2882,"sp":15.17},{"date":"2023-07-12T16:00:00.000Z","stockId":2882,"sp":15.66},{"date":"2023-07-11T16:00:00.000Z","stockId":2882,"sp":15.76},{"date":"2023-07-10T16:00:00.000Z","stockId":2882,"sp":16.27},{"date":"2023-07-09T16:00:00.000Z","stockId":2882,"sp":16.28},{"date":"2023-07-06T16:00:00.000Z","stockId":2882,"sp":15.72},{"date":"2023-07-05T16:00:00.000Z","stockId":2882,"sp":16.18},{"date":"2023-07-04T16:00:00.000Z","stockId":2882,"sp":15.9},{"date":"2023-07-03T16:00:00.000Z","stockId":2882,"sp":15.03},{"date":"2023-07-02T16:00:00.000Z","stockId":2882,"sp":15.05},{"date":"2023-06-29T16:00:00.000Z","stockId":2882,"sp":15.02},{"date":"2023-06-28T16:00:00.000Z","stockId":2882,"sp":14.51},{"date":"2023-06-27T16:00:00.000Z","stockId":2882,"sp":14.38},{"date":"2023-06-26T16:00:00.000Z","stockId":2882,"sp":14.6},{"date":"2023-06-25T16:00:00.000Z","stockId":2882,"sp":14.13},{"date":"2023-06-20T16:00:00.000Z","stockId":2882,"sp":14.36},{"date":"2023-06-19T16:00:00.000Z","stockId":2882,"sp":14.71},{"date":"2023-06-18T16:00:00.000Z","stockId":2882,"sp":14.98},{"date":"2023-06-15T16:00:00.000Z","stockId":2882,"sp":15.2},{"date":"2023-06-14T16:00:00.000Z","stockId":2882,"sp":15.11},{"date":"2023-06-13T16:00:00.000Z","stockId":2882,"sp":14.46},{"date":"2023-06-12T16:00:00.000Z","stockId":2882,"sp":14.84},{"date":"2023-06-11T16:00:00.000Z","stockId":2882,"sp":14.5},{"date":"2023-06-08T16:00:00.000Z","stockId":2882,"sp":14.37},{"date":"2023-06-07T16:00:00.000Z","stockId":2882,"sp":14.14},{"date":"2023-06-06T16:00:00.000Z","stockId":2882,"sp":14.6},{"date":"2023-06-05T16:00:00.000Z","stockId":2882,"sp":14.83},{"date":"2023-06-04T16:00:00.000Z","stockId":2882,"sp":15.4},{"date":"2023-06-01T16:00:00.000Z","stockId":2882,"sp":15.3},{"date":"2023-05-31T16:00:00.000Z","stockId":2882,"sp":14.89},{"date":"2023-05-30T16:00:00.000Z","stockId":2882,"sp":14.73},{"date":"2023-05-29T16:00:00.000Z","stockId":2882,"sp":14.98},{"date":"2023-05-28T16:00:00.000Z","stockId":2882,"sp":14.98},{"date":"2023-05-25T16:00:00.000Z","stockId":2882,"sp":15.38},{"date":"2023-05-24T16:00:00.000Z","stockId":2882,"sp":15.93},{"date":"2023-05-23T16:00:00.000Z","stockId":2882,"sp":16.4},{"date":"2023-05-22T16:00:00.000Z","stockId":2882,"sp":17.15},{"date":"2023-05-21T16:00:00.000Z","stockId":2882,"sp":17.41},{"date":"2023-05-18T16:00:00.000Z","stockId":2882,"sp":16.63},{"date":"2023-05-17T16:00:00.000Z","stockId":2882,"sp":16.19},{"date":"2023-05-16T16:00:00.000Z","stockId":2882,"sp":16.92},{"date":"2023-05-15T16:00:00.000Z","stockId":2882,"sp":16.27}],"dateFlag":"day"}