window.pageData = {"stock":{"_id":2883,"stockCode":"002883","exchange":"sz","market":"a","stockType":"company","followedNum":153,"ipoDate":"2017-06-19T16:00:00.000Z","areaCode":"cn","blackenedNum":9,"provinceCode":10,"fsTableType":"non_financial","tickerId":2883,"establishDate":"1987-08-19T15:00:00.000Z","memoNum":5,"listingStatus":"delisting_risk_warning","currency":"CNY","name":"*ST中设","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"*stzs","actualControllerTypes":["state_owned"],"actualControllerName":"无锡市人民政府国有资产监督管理委员会","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-24T16:00:00.000Z"],"lastExpectedDate":"2026-08-24T16:00:00.000Z","lastUpdated":"2026-07-11T19:14:38.712Z"}],"province":{"shortName":"江苏"},"stDate":"2026-05-05T16:00:00.000Z","industry":{"_id":2010000620302,"stockCode":"620302","name":"路桥施工","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":620302,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":10.465796023535821},"pb":{"mcw":0.5737059611179012},"ps_ttm":{"mcw":0.2373403414790063},"dyr":{"mcw":0.03541226555488647}},"staticDividendYieldRatio":0.03541607829804539},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000302,"stockCode":"C0302","exchange":"sz","stockType":"industry","source":"cni","tickerId":302,"name":"工业服务"},{"_id":2000000030203,"stockCode":"C030203","exchange":"sz","stockType":"industry","source":"cni","tickerId":30203,"name":"商业用品与服务"}],"sw":[{"_id":2010000620000,"stockCode":"620000","name":"建筑装饰","stockType":"industry","exchange":"sw","tickerId":620000,"source":"sw"},{"_id":2010000620300,"stockCode":"620300","name":"基础建设","stockType":"industry","exchange":"sw","tickerId":620300,"source":"sw"},{"_id":2010000620302,"stockCode":"620302","name":"路桥施工","stockType":"industry","exchange":"sw","tickerId":620302,"source":"sw"}],"sw_2021":[{"_id":2020000620000,"stockCode":"620000","name":"建筑装饰","stockType":"industry","exchange":"sw_2021","tickerId":620000,"source":"sw_2021"},{"_id":2020000620600,"stockCode":"620600","name":"工程咨询服务","stockType":"industry","exchange":"sw_2021","tickerId":620600,"source":"sw_2021"},{"_id":2020000620601,"stockCode":"620601","name":"工程咨询服务","stockType":"industry","exchange":"sw_2021","tickerId":620601,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0001}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://jszs-group.com","companyName":"江苏中设集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2883,"type":"tr_dri","cagr_p_r_fs":-0.0690907928593385,"cagr_p_r_fys":-0.21480804387568597,"cagr_p_r_y1":-0.2594827586206907,"cagr_p_r_y3":-0.10059499296973184,"cagr_p_r_y5":-0.01066730880952016,"p_r_fs":-0.4770760168571587,"cagr_p_r_d30":-0.03914988814317699,"cagr_p_r_d60":-0.09578947368421087,"cagr_p_r_d90":-0.10613943808532766,"last_data_date":"2026-07-09T16:00:00.000Z","period_date":"2017-06-19T16:00:00.000Z","cagr_p_r_d14":0.010588235294117343,"cagr_p_r_d7":-0.036995515695067316},"shnc":{"stockId":2883,"type":"shnc","shnc_rld":"2026-06-09T16:00:00.000Z","shnc_d30":-0.13808503036798855,"shnc_d90":-0.3570095948827292,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":14527,"shnc_q1":-0.1919118874116927,"shnc_q3":-0.057606227700291925,"shnc_rln":9650,"shnc_d20":-0.05178343323179719,"shnc_d60":-0.307548794489093,"shnc_q2":-0.31698716441769714},"ple":{"stockId":2883,"type":"ple","pc":1,"ps":12371000,"ps_mc":106266890,"ps_sc_r":0.0792,"ps_shbt10sh_r":0.17548784573974444,"last_data_date":"2026-07-09T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":-49.787555288202086,"d_pe_ttm":-39.91093778575368,"pb":2.864024158425702,"pb_wo_gw":2.864024158425702,"dyr":0,"mc":1341390055.94,"mc_om":1341390055.94,"sp":8.59,"spc":0.007,"ta":10229801,"to_r":0.00779696586102346,"cmc":1316984861,"ecmc":840002725.37,"ecmc_psh":87047,"shn":9650},"differentMarketStocks":[]},"shareholdersEquityChangeData":[{"_id":"6903c13040138e3e2502016d","stockId":2883,"source":"cn_info","shareholderName":"无锡炬航投资合伙企业(有限合伙)","declarationDate":"2025-10-09T16:00:00.000Z","date":"2025-09-29T16:00:00.000Z","changeQuantity":159700,"sharesChangeRatio":0.00102,"priceLimit":"11.406","sharesHeldAfterChange":0.09997,"quantityHeldAfterChange":15610586,"priceFloor":11.406,"priceCeiling":11.406,"averagePrice":11.406,"stock":{"_id":2883,"stockCode":"002883","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","tickerId":2883,"memoNum":5,"currency":"CNY","name":"*ST中设","isFollowed":false}},{"_id":"69011e32280e52de67cd2dce","stockId":2883,"source":"cn_info","shareholderName":"无锡炬航投资合伙企业(有限合伙)","declarationDate":"2025-10-09T16:00:00.000Z","date":"2025-09-28T16:00:00.000Z","changeQuantity":817200,"sharesChangeRatio":0.00523,"priceLimit":"11.42","sharesHeldAfterChange":0.0989,"quantityHeldAfterChange":15450886,"priceFloor":11.42,"priceCeiling":11.42,"averagePrice":11.42,"stock":{"_id":2883,"stockCode":"002883","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","tickerId":2883,"memoNum":5,"currency":"CNY","name":"*ST中设","isFollowed":false}},{"_id":"69011e32280e52de67cd2dcf","stockId":2883,"source":"cn_info","shareholderName":"袁益军","declarationDate":"2025-10-09T16:00:00.000Z","date":"2025-09-28T16:00:00.000Z","changeQuantity":-235000,"sharesChangeRatio":0.00151,"priceLimit":"11.28","sharesHeldAfterChange":0.00453,"quantityHeldAfterChange":707588,"priceFloor":11.28,"priceCeiling":11.28,"averagePrice":11.28,"stock":{"_id":2883,"stockCode":"002883","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","tickerId":2883,"memoNum":5,"currency":"CNY","name":"*ST中设","isFollowed":false}},{"_id":"69011e32280e52de67cd2dd0","stockId":2883,"source":"cn_info","shareholderName":"陆卫东","declarationDate":"2025-10-09T16:00:00.000Z","date":"2025-09-28T16:00:00.000Z","changeQuantity":-671412,"sharesChangeRatio":0.0043,"priceLimit":"11.19","sharesHeldAfterChange":0.01303,"quantityHeldAfterChange":2034636,"priceFloor":11.19,"priceCeiling":11.19,"averagePrice":11.19,"stock":{"_id":2883,"stockCode":"002883","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","tickerId":2883,"memoNum":5,"currency":"CNY","name":"*ST中设","isFollowed":false}},{"_id":"68fd29382e6f0f8d945083c5","stockId":2883,"source":"cn_info","shareholderName":"无锡炬航投资合伙企业(有限合伙)","declarationDate":"2025-10-09T16:00:00.000Z","date":"2025-09-25T16:00:00.000Z","changeQuantity":200800,"sharesChangeRatio":0.00129,"priceLimit":"11.32","priceFloor":11.32,"priceCeiling":11.32,"averagePrice":11.32,"stock":{"_id":2883,"stockCode":"002883","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","tickerId":2883,"memoNum":5,"currency":"CNY","name":"*ST中设","isFollowed":false}},{"_id":"68fbd7ce21672afeff74e475","stockId":2883,"source":"cn_info","shareholderName":"无锡炬航投资合伙企业(有限合伙)","declarationDate":"2025-10-09T16:00:00.000Z","date":"2025-09-24T16:00:00.000Z","changeQuantity":956500,"sharesChangeRatio":0.00613,"priceLimit":"11.40","priceFloor":11.4,"priceCeiling":11.4,"averagePrice":11.4,"stock":{"_id":2883,"stockCode":"002883","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","tickerId":2883,"memoNum":5,"currency":"CNY","name":"*ST中设","isFollowed":false}},{"_id":"68fa8629c78d3529aaf21a5e","stockId":2883,"source":"cn_info","shareholderName":"无锡炬航投资合伙企业(有限合伙)","declarationDate":"2025-10-09T16:00:00.000Z","date":"2025-09-23T16:00:00.000Z","changeQuantity":57700,"sharesChangeRatio":0.00037,"priceLimit":"11.24","priceFloor":11.24,"priceCeiling":11.24,"averagePrice":11.24,"stock":{"_id":2883,"stockCode":"002883","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","tickerId":2883,"memoNum":5,"currency":"CNY","name":"*ST中设","isFollowed":false}},{"_id":"68a7788206e61b2f10e27071","stockId":2883,"source":"cn_info","shareholderName":"陈凤军","declarationDate":"2025-07-22T16:00:00.000Z","date":"2025-07-21T16:00:00.000Z","changeQuantity":-1500000,"sharesChangeRatio":0.00961,"priceLimit":"13.856","sharesHeldAfterChange":0.11354,"quantityHeldAfterChange":17730244,"priceFloor":13.856,"priceCeiling":13.856,"averagePrice":13.856,"stock":{"_id":2883,"stockCode":"002883","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","tickerId":2883,"memoNum":5,"currency":"CNY","name":"*ST中设","isFollowed":false}},{"_id":"6865f9a2b9bea94b61789bf1","stockId":2883,"source":"cn_info","shareholderName":"无锡炬航投资合伙企业(有限合伙)","declarationDate":"2024-08-07T16:00:00.000Z","date":"2024-08-07T16:00:00.000Z","changeQuantity":681600,"sharesChangeRatio":0.00436,"priceLimit":"8.215","sharesHeldAfterChange":0.08593,"quantityHeldAfterChange":13418686,"priceFloor":8.215,"priceCeiling":8.215,"averagePrice":8.215,"stock":{"_id":2883,"stockCode":"002883","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","tickerId":2883,"memoNum":5,"currency":"CNY","name":"*ST中设","isFollowed":false}},{"_id":"6865f9a2b9bea94b61789bf0","stockId":2883,"source":"cn_info","shareholderName":"无锡炬航投资合伙企业(有限合伙)","declarationDate":"2024-05-07T16:00:00.000Z","date":"2024-05-07T16:00:00.000Z","changeQuantity":568000,"sharesChangeRatio":0.00364,"priceLimit":"8.100","sharesHeldAfterChange":0.08157,"quantityHeldAfterChange":12737086,"priceFloor":8.1,"priceCeiling":8.1,"averagePrice":8.1,"stock":{"_id":2883,"stockCode":"002883","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","tickerId":2883,"memoNum":5,"currency":"CNY","name":"*ST中设","isFollowed":false}},{"_id":"6865f9a2b9bea94b61789bef","stockId":2883,"source":"cn_info","shareholderName":"无锡炬航投资合伙企业(有限合伙)","declarationDate":"2024-02-07T16:00:00.000Z","date":"2024-02-06T16:00:00.000Z","changeQuantity":3629020,"sharesChangeRatio":0.02324,"priceLimit":"7.984","sharesHeldAfterChange":0.07793,"quantityHeldAfterChange":12169086,"priceFloor":7.984,"priceCeiling":7.984,"averagePrice":7.984,"stock":{"_id":2883,"stockCode":"002883","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","tickerId":2883,"memoNum":5,"currency":"CNY","name":"*ST中设","isFollowed":false}}],"priceMetricsList":[{"stockId":2883,"date":"2026-07-09T16:00:00.000Z","sp":8.59},{"stockId":2883,"date":"2026-07-08T16:00:00.000Z","sp":8.53},{"date":"2026-07-07T16:00:00.000Z","stockId":2883,"sp":8.49},{"stockId":2883,"date":"2026-07-06T16:00:00.000Z","sp":8.52},{"date":"2026-07-05T16:00:00.000Z","stockId":2883,"sp":8.62},{"stockId":2883,"date":"2026-07-02T16:00:00.000Z","sp":8.92},{"stockId":2883,"date":"2026-07-01T16:00:00.000Z","sp":8.89},{"date":"2026-06-30T16:00:00.000Z","stockId":2883,"sp":8.55},{"date":"2026-06-29T16:00:00.000Z","stockId":2883,"sp":8.14},{"stockId":2883,"date":"2026-06-28T16:00:00.000Z","sp":8.37},{"date":"2026-06-25T16:00:00.000Z","stockId":2883,"sp":8.5},{"stockId":2883,"date":"2026-06-24T16:00:00.000Z","sp":8.65},{"date":"2026-06-23T16:00:00.000Z","stockId":2883,"sp":8.92},{"stockId":2883,"date":"2026-06-22T16:00:00.000Z","sp":9.16},{"stockId":2883,"date":"2026-06-21T16:00:00.000Z","sp":8.92},{"stockId":2883,"date":"2026-06-17T16:00:00.000Z","sp":8.7},{"date":"2026-06-16T16:00:00.000Z","stockId":2883,"sp":8.6},{"stockId":2883,"date":"2026-06-15T16:00:00.000Z","sp":8.73},{"stockId":2883,"date":"2026-06-14T16:00:00.000Z","sp":8.58},{"stockId":2883,"date":"2026-06-11T16:00:00.000Z","sp":8.73},{"stockId":2883,"date":"2026-06-10T16:00:00.000Z","sp":8.67},{"date":"2026-06-09T16:00:00.000Z","stockId":2883,"sp":8.94},{"stockId":2883,"date":"2026-06-08T16:00:00.000Z","sp":9.13},{"date":"2026-06-07T16:00:00.000Z","stockId":2883,"sp":9.08},{"stockId":2883,"date":"2026-06-04T16:00:00.000Z","sp":9.4},{"date":"2026-06-03T16:00:00.000Z","stockId":2883,"sp":9.41},{"date":"2026-06-02T16:00:00.000Z","stockId":2883,"sp":9.65},{"stockId":2883,"date":"2026-06-01T16:00:00.000Z","sp":9.71},{"stockId":2883,"date":"2026-05-31T16:00:00.000Z","sp":9.84},{"date":"2026-05-28T16:00:00.000Z","stockId":2883,"sp":9.37},{"stockId":2883,"date":"2026-05-27T16:00:00.000Z","sp":9.52},{"stockId":2883,"date":"2026-05-26T16:00:00.000Z","sp":9.45},{"stockId":2883,"date":"2026-05-25T16:00:00.000Z","sp":9.77},{"stockId":2883,"date":"2026-05-24T16:00:00.000Z","sp":9.86},{"date":"2026-05-21T16:00:00.000Z","stockId":2883,"sp":10.03},{"date":"2026-05-20T16:00:00.000Z","stockId":2883,"sp":9.76},{"stockId":2883,"date":"2026-05-19T16:00:00.000Z","sp":10.23},{"date":"2026-05-18T16:00:00.000Z","stockId":2883,"sp":10.22},{"stockId":2883,"date":"2026-05-17T16:00:00.000Z","sp":10.37},{"date":"2026-05-14T16:00:00.000Z","stockId":2883,"sp":9.92},{"stockId":2883,"date":"2026-05-13T16:00:00.000Z","sp":9.71},{"stockId":2883,"date":"2026-05-12T16:00:00.000Z","sp":9.56},{"date":"2026-05-11T16:00:00.000Z","stockId":2883,"sp":9.53},{"stockId":2883,"date":"2026-05-10T16:00:00.000Z","sp":9.5},{"date":"2026-05-07T16:00:00.000Z","stockId":2883,"sp":9.54},{"date":"2026-05-06T16:00:00.000Z","stockId":2883,"sp":9.15},{"stockId":2883,"date":"2026-05-05T16:00:00.000Z","sp":9.6},{"stockId":2883,"date":"2026-04-28T16:00:00.000Z","sp":10.1},{"date":"2026-04-27T16:00:00.000Z","stockId":2883,"sp":9.78},{"stockId":2883,"date":"2026-04-26T16:00:00.000Z","sp":9.76},{"date":"2026-04-23T16:00:00.000Z","stockId":2883,"sp":9.45},{"stockId":2883,"date":"2026-04-22T16:00:00.000Z","sp":9.39},{"date":"2026-04-21T16:00:00.000Z","stockId":2883,"sp":9.51},{"date":"2026-04-20T16:00:00.000Z","stockId":2883,"sp":9.65},{"stockId":2883,"date":"2026-04-19T16:00:00.000Z","sp":9.61},{"stockId":2883,"date":"2026-04-16T16:00:00.000Z","sp":9.45},{"stockId":2883,"date":"2026-04-15T16:00:00.000Z","sp":9.69},{"date":"2026-04-14T16:00:00.000Z","stockId":2883,"sp":9.53},{"date":"2026-04-13T16:00:00.000Z","stockId":2883,"sp":9.51},{"stockId":2883,"date":"2026-04-12T16:00:00.000Z","sp":9.5},{"stockId":2883,"date":"2026-04-09T16:00:00.000Z","sp":9.61},{"stockId":2883,"date":"2026-04-08T16:00:00.000Z","sp":9.57},{"stockId":2883,"date":"2026-04-07T16:00:00.000Z","sp":9.82},{"date":"2026-04-06T16:00:00.000Z","stockId":2883,"sp":9.44},{"date":"2026-04-02T16:00:00.000Z","stockId":2883,"sp":9.05},{"date":"2026-04-01T16:00:00.000Z","stockId":2883,"sp":9.49},{"date":"2026-03-31T16:00:00.000Z","stockId":2883,"sp":9.74},{"date":"2026-03-30T16:00:00.000Z","stockId":2883,"sp":9.81},{"date":"2026-03-29T16:00:00.000Z","stockId":2883,"sp":9.9},{"date":"2026-03-26T16:00:00.000Z","stockId":2883,"sp":9.67},{"date":"2026-03-25T16:00:00.000Z","stockId":2883,"sp":9.54},{"stockId":2883,"date":"2026-03-24T16:00:00.000Z","sp":9.75},{"date":"2026-03-23T16:00:00.000Z","stockId":2883,"sp":9.54},{"stockId":2883,"date":"2026-03-22T16:00:00.000Z","sp":8.89},{"stockId":2883,"date":"2026-03-19T16:00:00.000Z","sp":9.53},{"stockId":2883,"date":"2026-03-18T16:00:00.000Z","sp":9.89},{"stockId":2883,"date":"2026-03-17T16:00:00.000Z","sp":10.19},{"stockId":2883,"date":"2026-03-16T16:00:00.000Z","sp":10.09},{"stockId":2883,"date":"2026-03-15T16:00:00.000Z","sp":10.24},{"stockId":2883,"date":"2026-03-12T16:00:00.000Z","sp":10.3},{"stockId":2883,"date":"2026-03-11T16:00:00.000Z","sp":10.23},{"date":"2026-03-10T16:00:00.000Z","stockId":2883,"sp":10.39},{"date":"2026-03-09T16:00:00.000Z","stockId":2883,"sp":10.46},{"date":"2026-03-08T16:00:00.000Z","stockId":2883,"sp":10.2},{"date":"2026-03-05T16:00:00.000Z","stockId":2883,"sp":10.29},{"date":"2026-03-04T16:00:00.000Z","stockId":2883,"sp":9.99},{"stockId":2883,"date":"2026-03-03T16:00:00.000Z","sp":10.03},{"date":"2026-03-02T16:00:00.000Z","stockId":2883,"sp":10.02},{"stockId":2883,"date":"2026-03-01T16:00:00.000Z","sp":10.32},{"stockId":2883,"date":"2026-02-26T16:00:00.000Z","sp":10.73},{"stockId":2883,"date":"2026-02-25T16:00:00.000Z","sp":10.84},{"date":"2026-02-24T16:00:00.000Z","stockId":2883,"sp":10.98},{"date":"2026-02-23T16:00:00.000Z","stockId":2883,"sp":10.98},{"date":"2026-02-12T16:00:00.000Z","stockId":2883,"sp":10.68},{"date":"2026-02-11T16:00:00.000Z","stockId":2883,"sp":10.66},{"stockId":2883,"date":"2026-02-10T16:00:00.000Z","sp":10.9},{"date":"2026-02-09T16:00:00.000Z","stockId":2883,"sp":11.08},{"date":"2026-02-08T16:00:00.000Z","stockId":2883,"sp":11.17},{"date":"2026-02-05T16:00:00.000Z","stockId":2883,"sp":10.94},{"date":"2026-02-04T16:00:00.000Z","stockId":2883,"sp":10.77},{"stockId":2883,"date":"2026-02-03T16:00:00.000Z","sp":10.79},{"stockId":2883,"date":"2026-02-02T16:00:00.000Z","sp":10.74},{"date":"2026-02-01T16:00:00.000Z","stockId":2883,"sp":10.41},{"stockId":2883,"date":"2026-01-29T16:00:00.000Z","sp":10.29},{"date":"2026-01-28T16:00:00.000Z","stockId":2883,"sp":10.03},{"stockId":2883,"date":"2026-01-27T16:00:00.000Z","sp":11.14},{"date":"2026-01-26T16:00:00.000Z","stockId":2883,"sp":11.32},{"stockId":2883,"date":"2026-01-25T16:00:00.000Z","sp":11.39},{"date":"2026-01-22T16:00:00.000Z","stockId":2883,"sp":11.51},{"date":"2026-01-21T16:00:00.000Z","stockId":2883,"sp":11.45},{"stockId":2883,"date":"2026-01-20T16:00:00.000Z","sp":11.31},{"date":"2026-01-19T16:00:00.000Z","stockId":2883,"sp":11.18},{"date":"2026-01-18T16:00:00.000Z","stockId":2883,"sp":11.21},{"date":"2026-01-15T16:00:00.000Z","stockId":2883,"sp":11.01},{"date":"2026-01-14T16:00:00.000Z","stockId":2883,"sp":11.05},{"stockId":2883,"date":"2026-01-13T16:00:00.000Z","sp":11.09},{"stockId":2883,"date":"2026-01-12T16:00:00.000Z","sp":11.14},{"date":"2026-01-11T16:00:00.000Z","stockId":2883,"sp":11.13},{"date":"2026-01-08T16:00:00.000Z","stockId":2883,"sp":11.08},{"date":"2026-01-07T16:00:00.000Z","stockId":2883,"sp":11},{"date":"2026-01-06T16:00:00.000Z","stockId":2883,"sp":10.75},{"date":"2026-01-05T16:00:00.000Z","stockId":2883,"sp":10.94},{"date":"2026-01-04T16:00:00.000Z","stockId":2883,"sp":10.93},{"date":"2025-12-30T16:00:00.000Z","stockId":2883,"sp":10.94},{"date":"2025-12-29T16:00:00.000Z","stockId":2883,"sp":10.94},{"date":"2025-12-28T16:00:00.000Z","stockId":2883,"sp":10.99},{"date":"2025-12-25T16:00:00.000Z","stockId":2883,"sp":10.94},{"date":"2025-12-24T16:00:00.000Z","stockId":2883,"sp":11.02},{"date":"2025-12-23T16:00:00.000Z","stockId":2883,"sp":10.96},{"date":"2025-12-22T16:00:00.000Z","stockId":2883,"sp":10.87},{"date":"2025-12-21T16:00:00.000Z","stockId":2883,"sp":10.89},{"date":"2025-12-18T16:00:00.000Z","stockId":2883,"sp":11.06},{"date":"2025-12-17T16:00:00.000Z","stockId":2883,"sp":10.93},{"date":"2025-12-16T16:00:00.000Z","stockId":2883,"sp":10.66},{"date":"2025-12-15T16:00:00.000Z","stockId":2883,"sp":10.62},{"date":"2025-12-14T16:00:00.000Z","stockId":2883,"sp":10.8},{"date":"2025-12-11T16:00:00.000Z","stockId":2883,"sp":10.78},{"date":"2025-12-10T16:00:00.000Z","stockId":2883,"sp":11.03},{"date":"2025-12-09T16:00:00.000Z","stockId":2883,"sp":11.4},{"date":"2025-12-08T16:00:00.000Z","stockId":2883,"sp":11.52},{"date":"2025-12-07T16:00:00.000Z","stockId":2883,"sp":11.66},{"date":"2025-12-04T16:00:00.000Z","stockId":2883,"sp":11.51},{"date":"2025-12-03T16:00:00.000Z","stockId":2883,"sp":11.38},{"date":"2025-12-02T16:00:00.000Z","stockId":2883,"sp":11.61},{"date":"2025-12-01T16:00:00.000Z","stockId":2883,"sp":11.77},{"date":"2025-11-30T16:00:00.000Z","stockId":2883,"sp":11.75},{"date":"2025-11-27T16:00:00.000Z","stockId":2883,"sp":11.85},{"date":"2025-11-26T16:00:00.000Z","stockId":2883,"sp":11.7},{"date":"2025-11-25T16:00:00.000Z","stockId":2883,"sp":11.52},{"date":"2025-11-24T16:00:00.000Z","stockId":2883,"sp":11.66},{"date":"2025-11-23T16:00:00.000Z","stockId":2883,"sp":11.48},{"date":"2025-11-20T16:00:00.000Z","stockId":2883,"sp":11.16},{"date":"2025-11-19T16:00:00.000Z","stockId":2883,"sp":11.79},{"date":"2025-11-18T16:00:00.000Z","stockId":2883,"sp":11.93},{"date":"2025-11-17T16:00:00.000Z","stockId":2883,"sp":12.11},{"date":"2025-11-16T16:00:00.000Z","stockId":2883,"sp":12.16},{"date":"2025-11-13T16:00:00.000Z","stockId":2883,"sp":12.13},{"date":"2025-11-12T16:00:00.000Z","stockId":2883,"sp":12.09},{"date":"2025-11-11T16:00:00.000Z","stockId":2883,"sp":12.05},{"date":"2025-11-10T16:00:00.000Z","stockId":2883,"sp":12.06},{"date":"2025-11-09T16:00:00.000Z","stockId":2883,"sp":12.02},{"date":"2025-11-06T16:00:00.000Z","stockId":2883,"sp":11.91},{"date":"2025-11-05T16:00:00.000Z","stockId":2883,"sp":11.86},{"date":"2025-11-04T16:00:00.000Z","stockId":2883,"sp":11.82},{"date":"2025-11-03T16:00:00.000Z","stockId":2883,"sp":11.75},{"date":"2025-11-02T16:00:00.000Z","stockId":2883,"sp":11.74},{"date":"2025-10-30T16:00:00.000Z","stockId":2883,"sp":11.58},{"date":"2025-10-29T16:00:00.000Z","stockId":2883,"sp":11.57},{"date":"2025-10-28T16:00:00.000Z","stockId":2883,"sp":11.57},{"date":"2025-10-27T16:00:00.000Z","stockId":2883,"sp":11.79},{"date":"2025-10-26T16:00:00.000Z","stockId":2883,"sp":11.79},{"date":"2025-10-23T16:00:00.000Z","stockId":2883,"sp":11.89},{"date":"2025-10-22T16:00:00.000Z","stockId":2883,"sp":11.95},{"date":"2025-10-21T16:00:00.000Z","stockId":2883,"sp":11.88},{"date":"2025-10-20T16:00:00.000Z","stockId":2883,"sp":11.85},{"date":"2025-10-19T16:00:00.000Z","stockId":2883,"sp":11.63},{"date":"2025-10-16T16:00:00.000Z","stockId":2883,"sp":11.38},{"date":"2025-10-15T16:00:00.000Z","stockId":2883,"sp":11.5},{"date":"2025-10-14T16:00:00.000Z","stockId":2883,"sp":11.61},{"date":"2025-10-13T16:00:00.000Z","stockId":2883,"sp":11.54},{"date":"2025-10-12T16:00:00.000Z","stockId":2883,"sp":11.48},{"date":"2025-10-09T16:00:00.000Z","stockId":2883,"sp":11.54},{"date":"2025-10-08T16:00:00.000Z","stockId":2883,"sp":11.36},{"date":"2025-09-29T16:00:00.000Z","stockId":2883,"sp":11.36},{"date":"2025-09-28T16:00:00.000Z","stockId":2883,"sp":11.5},{"date":"2025-09-25T16:00:00.000Z","stockId":2883,"sp":11.3},{"date":"2025-09-24T16:00:00.000Z","stockId":2883,"sp":11.29},{"date":"2025-09-23T16:00:00.000Z","stockId":2883,"sp":11.29},{"date":"2025-09-22T16:00:00.000Z","stockId":2883,"sp":11.01},{"date":"2025-09-21T16:00:00.000Z","stockId":2883,"sp":11.22},{"date":"2025-09-18T16:00:00.000Z","stockId":2883,"sp":11.44},{"date":"2025-09-17T16:00:00.000Z","stockId":2883,"sp":11.5},{"date":"2025-09-16T16:00:00.000Z","stockId":2883,"sp":11.81},{"date":"2025-09-15T16:00:00.000Z","stockId":2883,"sp":11.84},{"date":"2025-09-14T16:00:00.000Z","stockId":2883,"sp":11.69},{"date":"2025-09-11T16:00:00.000Z","stockId":2883,"sp":11.74},{"date":"2025-09-10T16:00:00.000Z","stockId":2883,"sp":11.78},{"date":"2025-09-09T16:00:00.000Z","stockId":2883,"sp":11.8},{"date":"2025-09-08T16:00:00.000Z","stockId":2883,"sp":11.73},{"date":"2025-09-07T16:00:00.000Z","stockId":2883,"sp":11.75},{"date":"2025-09-04T16:00:00.000Z","stockId":2883,"sp":11.53},{"date":"2025-09-03T16:00:00.000Z","stockId":2883,"sp":11.47},{"date":"2025-09-02T16:00:00.000Z","stockId":2883,"sp":11.31},{"date":"2025-09-01T16:00:00.000Z","stockId":2883,"sp":11.58},{"date":"2025-08-31T16:00:00.000Z","stockId":2883,"sp":11.72},{"date":"2025-08-28T16:00:00.000Z","stockId":2883,"sp":11.56},{"date":"2025-08-27T16:00:00.000Z","stockId":2883,"sp":11.71},{"date":"2025-08-26T16:00:00.000Z","stockId":2883,"sp":12},{"date":"2025-08-25T16:00:00.000Z","stockId":2883,"sp":12.62},{"date":"2025-08-24T16:00:00.000Z","stockId":2883,"sp":12.51},{"date":"2025-08-21T16:00:00.000Z","stockId":2883,"sp":12.49},{"date":"2025-08-20T16:00:00.000Z","stockId":2883,"sp":12.49},{"date":"2025-08-19T16:00:00.000Z","stockId":2883,"sp":12.43},{"date":"2025-08-18T16:00:00.000Z","stockId":2883,"sp":12.41},{"date":"2025-08-17T16:00:00.000Z","stockId":2883,"sp":12.38},{"date":"2025-08-14T16:00:00.000Z","stockId":2883,"sp":12.29},{"date":"2025-08-13T16:00:00.000Z","stockId":2883,"sp":12.17},{"date":"2025-08-12T16:00:00.000Z","stockId":2883,"sp":12.48},{"date":"2025-08-11T16:00:00.000Z","stockId":2883,"sp":12.64},{"date":"2025-08-10T16:00:00.000Z","stockId":2883,"sp":12.72},{"date":"2025-08-07T16:00:00.000Z","stockId":2883,"sp":12.62},{"date":"2025-08-06T16:00:00.000Z","stockId":2883,"sp":12.45},{"date":"2025-08-05T16:00:00.000Z","stockId":2883,"sp":12.5},{"date":"2025-08-04T16:00:00.000Z","stockId":2883,"sp":12.67},{"date":"2025-08-03T16:00:00.000Z","stockId":2883,"sp":12.51},{"date":"2025-07-31T16:00:00.000Z","stockId":2883,"sp":12.67},{"date":"2025-07-30T16:00:00.000Z","stockId":2883,"sp":12.68},{"date":"2025-07-29T16:00:00.000Z","stockId":2883,"sp":13.25},{"date":"2025-07-28T16:00:00.000Z","stockId":2883,"sp":13.75},{"date":"2025-07-27T16:00:00.000Z","stockId":2883,"sp":13.6},{"date":"2025-07-24T16:00:00.000Z","stockId":2883,"sp":15.11},{"date":"2025-07-23T16:00:00.000Z","stockId":2883,"sp":16.79},{"date":"2025-07-22T16:00:00.000Z","stockId":2883,"sp":15.26},{"date":"2025-07-21T16:00:00.000Z","stockId":2883,"sp":13.87},{"date":"2025-07-20T16:00:00.000Z","stockId":2883,"sp":12.61},{"date":"2025-07-17T16:00:00.000Z","stockId":2883,"sp":11.46},{"date":"2025-07-16T16:00:00.000Z","stockId":2883,"sp":11.5},{"date":"2025-07-15T16:00:00.000Z","stockId":2883,"sp":11.61},{"date":"2025-07-14T16:00:00.000Z","stockId":2883,"sp":11.84},{"date":"2025-07-13T16:00:00.000Z","stockId":2883,"sp":11.57},{"date":"2025-07-10T16:00:00.000Z","stockId":2883,"sp":11.4},{"date":"2025-07-09T16:00:00.000Z","stockId":2883,"sp":11.6},{"date":"2025-07-08T16:00:00.000Z","stockId":2883,"sp":11.49},{"date":"2025-07-07T16:00:00.000Z","stockId":2883,"sp":11.42},{"date":"2025-07-06T16:00:00.000Z","stockId":2883,"sp":11.38},{"date":"2025-07-03T16:00:00.000Z","stockId":2883,"sp":11.25},{"date":"2025-07-02T16:00:00.000Z","stockId":2883,"sp":11.37},{"date":"2025-07-01T16:00:00.000Z","stockId":2883,"sp":11.32},{"date":"2025-06-30T16:00:00.000Z","stockId":2883,"sp":11.27},{"date":"2025-06-29T16:00:00.000Z","stockId":2883,"sp":11.28},{"date":"2025-06-26T16:00:00.000Z","stockId":2883,"sp":11.16},{"date":"2025-06-25T16:00:00.000Z","stockId":2883,"sp":11.12},{"date":"2025-06-24T16:00:00.000Z","stockId":2883,"sp":11.11},{"date":"2025-06-23T16:00:00.000Z","stockId":2883,"sp":11.1},{"date":"2025-06-22T16:00:00.000Z","stockId":2883,"sp":10.69},{"date":"2025-06-19T16:00:00.000Z","stockId":2883,"sp":10.47},{"date":"2025-06-18T16:00:00.000Z","stockId":2883,"sp":10.42},{"date":"2025-06-17T16:00:00.000Z","stockId":2883,"sp":10.82},{"date":"2025-06-16T16:00:00.000Z","stockId":2883,"sp":10.91},{"date":"2025-06-15T16:00:00.000Z","stockId":2883,"sp":11.01},{"date":"2025-06-12T16:00:00.000Z","stockId":2883,"sp":10.8},{"date":"2025-06-11T16:00:00.000Z","stockId":2883,"sp":11.05},{"date":"2025-06-10T16:00:00.000Z","stockId":2883,"sp":11.07},{"date":"2025-06-09T16:00:00.000Z","stockId":2883,"sp":11.07},{"date":"2025-06-08T16:00:00.000Z","stockId":2883,"sp":11.18},{"date":"2025-06-05T16:00:00.000Z","stockId":2883,"sp":11.19},{"date":"2025-06-04T16:00:00.000Z","stockId":2883,"sp":11.05},{"date":"2025-06-03T16:00:00.000Z","stockId":2883,"sp":11.09},{"date":"2025-06-02T16:00:00.000Z","stockId":2883,"sp":10.87},{"date":"2025-05-29T16:00:00.000Z","stockId":2883,"sp":10.89},{"date":"2025-05-28T16:00:00.000Z","stockId":2883,"sp":10.93},{"date":"2025-05-27T16:00:00.000Z","stockId":2883,"sp":10.72},{"date":"2025-05-26T16:00:00.000Z","stockId":2883,"sp":10.8},{"date":"2025-05-25T16:00:00.000Z","stockId":2883,"sp":10.75},{"date":"2025-05-22T16:00:00.000Z","stockId":2883,"sp":10.56},{"date":"2025-05-21T16:00:00.000Z","stockId":2883,"sp":10.85},{"date":"2025-05-20T16:00:00.000Z","stockId":2883,"sp":11.15},{"date":"2025-05-19T16:00:00.000Z","stockId":2883,"sp":11.17},{"date":"2025-05-18T16:00:00.000Z","stockId":2883,"sp":10.96},{"date":"2025-05-15T16:00:00.000Z","stockId":2883,"sp":10.84},{"date":"2025-05-14T16:00:00.000Z","stockId":2883,"sp":11.01},{"date":"2025-05-13T16:00:00.000Z","stockId":2883,"sp":11.1},{"date":"2025-05-12T16:00:00.000Z","stockId":2883,"sp":11.13},{"date":"2025-05-11T16:00:00.000Z","stockId":2883,"sp":11.12},{"date":"2025-05-08T16:00:00.000Z","stockId":2883,"sp":10.79},{"date":"2025-05-07T16:00:00.000Z","stockId":2883,"sp":10.78},{"date":"2025-05-06T16:00:00.000Z","stockId":2883,"sp":10.7},{"date":"2025-05-05T16:00:00.000Z","stockId":2883,"sp":10.57},{"date":"2025-04-29T16:00:00.000Z","stockId":2883,"sp":10.29},{"date":"2025-04-28T16:00:00.000Z","stockId":2883,"sp":10.15},{"date":"2025-04-27T16:00:00.000Z","stockId":2883,"sp":9.9},{"date":"2025-04-24T16:00:00.000Z","stockId":2883,"sp":10.1},{"date":"2025-04-23T16:00:00.000Z","stockId":2883,"sp":10.03},{"date":"2025-04-22T16:00:00.000Z","stockId":2883,"sp":10.2},{"date":"2025-04-21T16:00:00.000Z","stockId":2883,"sp":10.05},{"date":"2025-04-20T16:00:00.000Z","stockId":2883,"sp":9.99},{"date":"2025-04-17T16:00:00.000Z","stockId":2883,"sp":9.93},{"date":"2025-04-16T16:00:00.000Z","stockId":2883,"sp":9.84},{"date":"2025-04-15T16:00:00.000Z","stockId":2883,"sp":9.71},{"date":"2025-04-14T16:00:00.000Z","stockId":2883,"sp":9.94},{"date":"2025-04-13T16:00:00.000Z","stockId":2883,"sp":9.92},{"date":"2025-04-10T16:00:00.000Z","stockId":2883,"sp":9.78},{"date":"2025-04-09T16:00:00.000Z","stockId":2883,"sp":9.84},{"date":"2025-04-08T16:00:00.000Z","stockId":2883,"sp":9.48},{"date":"2025-04-07T16:00:00.000Z","stockId":2883,"sp":9.06},{"date":"2025-04-06T16:00:00.000Z","stockId":2883,"sp":9.44},{"date":"2025-04-02T16:00:00.000Z","stockId":2883,"sp":10.49},{"date":"2025-04-01T16:00:00.000Z","stockId":2883,"sp":10.52},{"date":"2025-03-31T16:00:00.000Z","stockId":2883,"sp":10.48},{"date":"2025-03-30T16:00:00.000Z","stockId":2883,"sp":10.34},{"date":"2025-03-27T16:00:00.000Z","stockId":2883,"sp":10.45},{"date":"2025-03-26T16:00:00.000Z","stockId":2883,"sp":10.7},{"date":"2025-03-25T16:00:00.000Z","stockId":2883,"sp":10.87},{"date":"2025-03-24T16:00:00.000Z","stockId":2883,"sp":10.68},{"date":"2025-03-23T16:00:00.000Z","stockId":2883,"sp":10.78},{"date":"2025-03-20T16:00:00.000Z","stockId":2883,"sp":11.21},{"date":"2025-03-19T16:00:00.000Z","stockId":2883,"sp":11.5},{"date":"2025-03-18T16:00:00.000Z","stockId":2883,"sp":11.25},{"date":"2025-03-17T16:00:00.000Z","stockId":2883,"sp":11.28},{"date":"2025-03-16T16:00:00.000Z","stockId":2883,"sp":11.16},{"date":"2025-03-13T16:00:00.000Z","stockId":2883,"sp":11.12},{"date":"2025-03-12T16:00:00.000Z","stockId":2883,"sp":10.93},{"date":"2025-03-11T16:00:00.000Z","stockId":2883,"sp":11.23},{"date":"2025-03-10T16:00:00.000Z","stockId":2883,"sp":11.26},{"date":"2025-03-09T16:00:00.000Z","stockId":2883,"sp":11.24},{"date":"2025-03-06T16:00:00.000Z","stockId":2883,"sp":11.18},{"date":"2025-03-05T16:00:00.000Z","stockId":2883,"sp":11.27},{"date":"2025-03-04T16:00:00.000Z","stockId":2883,"sp":11.28},{"date":"2025-03-03T16:00:00.000Z","stockId":2883,"sp":11.28},{"date":"2025-03-02T16:00:00.000Z","stockId":2883,"sp":11.1},{"date":"2025-02-27T16:00:00.000Z","stockId":2883,"sp":11.08},{"date":"2025-02-26T16:00:00.000Z","stockId":2883,"sp":11.42},{"date":"2025-02-25T16:00:00.000Z","stockId":2883,"sp":11.55},{"date":"2025-02-24T16:00:00.000Z","stockId":2883,"sp":11.83},{"date":"2025-02-23T16:00:00.000Z","stockId":2883,"sp":12.33},{"date":"2025-02-20T16:00:00.000Z","stockId":2883,"sp":11.21},{"date":"2025-02-19T16:00:00.000Z","stockId":2883,"sp":11.45},{"date":"2025-02-18T16:00:00.000Z","stockId":2883,"sp":11.7},{"date":"2025-02-17T16:00:00.000Z","stockId":2883,"sp":11.52},{"date":"2025-02-16T16:00:00.000Z","stockId":2883,"sp":11.23},{"date":"2025-02-13T16:00:00.000Z","stockId":2883,"sp":11.34},{"date":"2025-02-12T16:00:00.000Z","stockId":2883,"sp":12.12},{"date":"2025-02-11T16:00:00.000Z","stockId":2883,"sp":11.02},{"date":"2025-02-10T16:00:00.000Z","stockId":2883,"sp":10.97},{"date":"2025-02-09T16:00:00.000Z","stockId":2883,"sp":11.15},{"date":"2025-02-06T16:00:00.000Z","stockId":2883,"sp":10.89},{"date":"2025-02-05T16:00:00.000Z","stockId":2883,"sp":10.84},{"date":"2025-02-04T16:00:00.000Z","stockId":2883,"sp":10.67},{"date":"2025-01-26T16:00:00.000Z","stockId":2883,"sp":10.59},{"date":"2025-01-23T16:00:00.000Z","stockId":2883,"sp":10.45},{"date":"2025-01-22T16:00:00.000Z","stockId":2883,"sp":10.37},{"date":"2025-01-21T16:00:00.000Z","stockId":2883,"sp":10.21},{"date":"2025-01-20T16:00:00.000Z","stockId":2883,"sp":10.29},{"date":"2025-01-19T16:00:00.000Z","stockId":2883,"sp":10.37},{"date":"2025-01-16T16:00:00.000Z","stockId":2883,"sp":10.19},{"date":"2025-01-15T16:00:00.000Z","stockId":2883,"sp":10.18},{"date":"2025-01-14T16:00:00.000Z","stockId":2883,"sp":10.25},{"date":"2025-01-13T16:00:00.000Z","stockId":2883,"sp":10.33},{"date":"2025-01-12T16:00:00.000Z","stockId":2883,"sp":9.95},{"date":"2025-01-09T16:00:00.000Z","stockId":2883,"sp":9.95},{"date":"2025-01-08T16:00:00.000Z","stockId":2883,"sp":10.22},{"date":"2025-01-07T16:00:00.000Z","stockId":2883,"sp":10.03},{"date":"2025-01-06T16:00:00.000Z","stockId":2883,"sp":10.16},{"date":"2025-01-05T16:00:00.000Z","stockId":2883,"sp":9.99},{"date":"2025-01-02T16:00:00.000Z","stockId":2883,"sp":9.96},{"date":"2025-01-01T16:00:00.000Z","stockId":2883,"sp":10.39},{"date":"2024-12-30T16:00:00.000Z","stockId":2883,"sp":10.19},{"date":"2024-12-29T16:00:00.000Z","stockId":2883,"sp":10.3},{"date":"2024-12-26T16:00:00.000Z","stockId":2883,"sp":10.83},{"date":"2024-12-25T16:00:00.000Z","stockId":2883,"sp":10.65},{"date":"2024-12-24T16:00:00.000Z","stockId":2883,"sp":10.45},{"date":"2024-12-23T16:00:00.000Z","stockId":2883,"sp":10.81},{"date":"2024-12-22T16:00:00.000Z","stockId":2883,"sp":10.71},{"date":"2024-12-19T16:00:00.000Z","stockId":2883,"sp":11.49},{"date":"2024-12-18T16:00:00.000Z","stockId":2883,"sp":11.22},{"date":"2024-12-17T16:00:00.000Z","stockId":2883,"sp":11.3},{"date":"2024-12-16T16:00:00.000Z","stockId":2883,"sp":11.32},{"date":"2024-12-15T16:00:00.000Z","stockId":2883,"sp":12.03},{"date":"2024-12-12T16:00:00.000Z","stockId":2883,"sp":12.02},{"date":"2024-12-11T16:00:00.000Z","stockId":2883,"sp":12.13},{"date":"2024-12-10T16:00:00.000Z","stockId":2883,"sp":12.07},{"date":"2024-12-09T16:00:00.000Z","stockId":2883,"sp":11.39},{"date":"2024-12-08T16:00:00.000Z","stockId":2883,"sp":11.42},{"date":"2024-12-05T16:00:00.000Z","stockId":2883,"sp":11.51},{"date":"2024-12-04T16:00:00.000Z","stockId":2883,"sp":11.49},{"date":"2024-12-03T16:00:00.000Z","stockId":2883,"sp":11.2},{"date":"2024-12-02T16:00:00.000Z","stockId":2883,"sp":11.55},{"date":"2024-12-01T16:00:00.000Z","stockId":2883,"sp":11.6},{"date":"2024-11-28T16:00:00.000Z","stockId":2883,"sp":11.59},{"date":"2024-11-27T16:00:00.000Z","stockId":2883,"sp":11.08},{"date":"2024-11-26T16:00:00.000Z","stockId":2883,"sp":10.55},{"date":"2024-11-25T16:00:00.000Z","stockId":2883,"sp":10.54},{"date":"2024-11-24T16:00:00.000Z","stockId":2883,"sp":10.63},{"date":"2024-11-21T16:00:00.000Z","stockId":2883,"sp":10.44},{"date":"2024-11-20T16:00:00.000Z","stockId":2883,"sp":10.98},{"date":"2024-11-19T16:00:00.000Z","stockId":2883,"sp":10.99},{"date":"2024-11-18T16:00:00.000Z","stockId":2883,"sp":10.82},{"date":"2024-11-17T16:00:00.000Z","stockId":2883,"sp":10.9},{"date":"2024-11-14T16:00:00.000Z","stockId":2883,"sp":11.2},{"date":"2024-11-13T16:00:00.000Z","stockId":2883,"sp":10.77},{"date":"2024-11-12T16:00:00.000Z","stockId":2883,"sp":11.18},{"date":"2024-11-11T16:00:00.000Z","stockId":2883,"sp":10.78},{"date":"2024-11-10T16:00:00.000Z","stockId":2883,"sp":10.88},{"date":"2024-11-07T16:00:00.000Z","stockId":2883,"sp":10.78},{"date":"2024-11-06T16:00:00.000Z","stockId":2883,"sp":11},{"date":"2024-11-05T16:00:00.000Z","stockId":2883,"sp":10.8},{"date":"2024-11-04T16:00:00.000Z","stockId":2883,"sp":10.46},{"date":"2024-11-03T16:00:00.000Z","stockId":2883,"sp":10.32},{"date":"2024-10-31T16:00:00.000Z","stockId":2883,"sp":10.17},{"date":"2024-10-30T16:00:00.000Z","stockId":2883,"sp":10.65},{"date":"2024-10-29T16:00:00.000Z","stockId":2883,"sp":10.6},{"date":"2024-10-28T16:00:00.000Z","stockId":2883,"sp":10.78},{"date":"2024-10-27T16:00:00.000Z","stockId":2883,"sp":11.15},{"date":"2024-10-24T16:00:00.000Z","stockId":2883,"sp":10.61},{"date":"2024-10-23T16:00:00.000Z","stockId":2883,"sp":10.41},{"date":"2024-10-22T16:00:00.000Z","stockId":2883,"sp":10.52},{"date":"2024-10-21T16:00:00.000Z","stockId":2883,"sp":10.52},{"date":"2024-10-20T16:00:00.000Z","stockId":2883,"sp":10.56},{"date":"2024-10-17T16:00:00.000Z","stockId":2883,"sp":10.4},{"date":"2024-10-16T16:00:00.000Z","stockId":2883,"sp":10.25},{"date":"2024-10-15T16:00:00.000Z","stockId":2883,"sp":10.25},{"date":"2024-10-14T16:00:00.000Z","stockId":2883,"sp":10.2},{"date":"2024-10-13T16:00:00.000Z","stockId":2883,"sp":10.25},{"date":"2024-10-10T16:00:00.000Z","stockId":2883,"sp":10.27},{"date":"2024-10-09T16:00:00.000Z","stockId":2883,"sp":11.41},{"date":"2024-10-08T16:00:00.000Z","stockId":2883,"sp":10.37},{"date":"2024-10-07T16:00:00.000Z","stockId":2883,"sp":10.58},{"date":"2024-09-29T16:00:00.000Z","stockId":2883,"sp":10},{"date":"2024-09-26T16:00:00.000Z","stockId":2883,"sp":9.22},{"date":"2024-09-25T16:00:00.000Z","stockId":2883,"sp":8.94},{"date":"2024-09-24T16:00:00.000Z","stockId":2883,"sp":8.8},{"date":"2024-09-23T16:00:00.000Z","stockId":2883,"sp":8.69},{"date":"2024-09-22T16:00:00.000Z","stockId":2883,"sp":8.5},{"date":"2024-09-19T16:00:00.000Z","stockId":2883,"sp":8.49},{"date":"2024-09-18T16:00:00.000Z","stockId":2883,"sp":8.5},{"date":"2024-09-17T16:00:00.000Z","stockId":2883,"sp":8.19},{"date":"2024-09-12T16:00:00.000Z","stockId":2883,"sp":8.42},{"date":"2024-09-11T16:00:00.000Z","stockId":2883,"sp":8.39},{"date":"2024-09-10T16:00:00.000Z","stockId":2883,"sp":8.35},{"date":"2024-09-09T16:00:00.000Z","stockId":2883,"sp":8.41},{"date":"2024-09-08T16:00:00.000Z","stockId":2883,"sp":8.36},{"date":"2024-09-05T16:00:00.000Z","stockId":2883,"sp":8.32},{"date":"2024-09-04T16:00:00.000Z","stockId":2883,"sp":8.49},{"date":"2024-09-03T16:00:00.000Z","stockId":2883,"sp":8.42},{"date":"2024-09-02T16:00:00.000Z","stockId":2883,"sp":8.5},{"date":"2024-09-01T16:00:00.000Z","stockId":2883,"sp":8.46},{"date":"2024-08-29T16:00:00.000Z","stockId":2883,"sp":8.6},{"date":"2024-08-28T16:00:00.000Z","stockId":2883,"sp":8.43},{"date":"2024-08-27T16:00:00.000Z","stockId":2883,"sp":8.43},{"date":"2024-08-26T16:00:00.000Z","stockId":2883,"sp":8.85},{"date":"2024-08-25T16:00:00.000Z","stockId":2883,"sp":8.54},{"date":"2024-08-22T16:00:00.000Z","stockId":2883,"sp":8.25},{"date":"2024-08-21T16:00:00.000Z","stockId":2883,"sp":8.31},{"date":"2024-08-20T16:00:00.000Z","stockId":2883,"sp":8.48},{"date":"2024-08-19T16:00:00.000Z","stockId":2883,"sp":8.41},{"date":"2024-08-18T16:00:00.000Z","stockId":2883,"sp":8.64},{"date":"2024-08-15T16:00:00.000Z","stockId":2883,"sp":8.76},{"date":"2024-08-14T16:00:00.000Z","stockId":2883,"sp":8.9},{"date":"2024-08-13T16:00:00.000Z","stockId":2883,"sp":9.05},{"date":"2024-08-12T16:00:00.000Z","stockId":2883,"sp":9.11},{"date":"2024-08-11T16:00:00.000Z","stockId":2883,"sp":8.73},{"date":"2024-08-08T16:00:00.000Z","stockId":2883,"sp":8.85},{"date":"2024-08-07T16:00:00.000Z","stockId":2883,"sp":8.74},{"date":"2024-08-06T16:00:00.000Z","stockId":2883,"sp":8.88},{"date":"2024-08-05T16:00:00.000Z","stockId":2883,"sp":8.82},{"date":"2024-08-04T16:00:00.000Z","stockId":2883,"sp":8.51},{"date":"2024-08-01T16:00:00.000Z","stockId":2883,"sp":8.79},{"date":"2024-07-31T16:00:00.000Z","stockId":2883,"sp":8.83},{"date":"2024-07-30T16:00:00.000Z","stockId":2883,"sp":8.81},{"date":"2024-07-29T16:00:00.000Z","stockId":2883,"sp":8.68},{"date":"2024-07-28T16:00:00.000Z","stockId":2883,"sp":8.56},{"date":"2024-07-25T16:00:00.000Z","stockId":2883,"sp":8.48},{"date":"2024-07-24T16:00:00.000Z","stockId":2883,"sp":8.38},{"date":"2024-07-23T16:00:00.000Z","stockId":2883,"sp":8.33},{"date":"2024-07-22T16:00:00.000Z","stockId":2883,"sp":8.63},{"date":"2024-07-21T16:00:00.000Z","stockId":2883,"sp":8.87},{"date":"2024-07-18T16:00:00.000Z","stockId":2883,"sp":8.82},{"date":"2024-07-17T16:00:00.000Z","stockId":2883,"sp":8.8},{"date":"2024-07-16T16:00:00.000Z","stockId":2883,"sp":8.89},{"date":"2024-07-15T16:00:00.000Z","stockId":2883,"sp":9.23},{"date":"2024-07-14T16:00:00.000Z","stockId":2883,"sp":8.39},{"date":"2024-07-11T16:00:00.000Z","stockId":2883,"sp":8.55},{"date":"2024-07-10T16:00:00.000Z","stockId":2883,"sp":8.48},{"date":"2024-07-09T16:00:00.000Z","stockId":2883,"sp":8.15},{"date":"2024-07-08T16:00:00.000Z","stockId":2883,"sp":8.36},{"date":"2024-07-07T16:00:00.000Z","stockId":2883,"sp":8.3},{"date":"2024-07-04T16:00:00.000Z","stockId":2883,"sp":8.58},{"date":"2024-07-03T16:00:00.000Z","stockId":2883,"sp":8.53},{"date":"2024-07-02T16:00:00.000Z","stockId":2883,"sp":8.86},{"date":"2024-07-01T16:00:00.000Z","stockId":2883,"sp":8.94},{"date":"2024-06-30T16:00:00.000Z","stockId":2883,"sp":9.02},{"date":"2024-06-27T16:00:00.000Z","stockId":2883,"sp":8.85},{"date":"2024-06-26T16:00:00.000Z","stockId":2883,"sp":8.74},{"sp":8.74,"stockId":2883,"date":"2024-06-25T16:00:00.000Z"},{"sp":8.5,"stockId":2883,"date":"2024-06-24T16:00:00.000Z"},{"sp":8.43,"stockId":2883,"date":"2024-06-23T16:00:00.000Z"},{"sp":8.87,"stockId":2883,"date":"2024-06-20T16:00:00.000Z"},{"sp":8.8,"stockId":2883,"date":"2024-06-19T16:00:00.000Z"},{"sp":9.2,"stockId":2883,"date":"2024-06-18T16:00:00.000Z"},{"sp":8.93,"stockId":2883,"date":"2024-06-17T16:00:00.000Z"},{"sp":8.66,"stockId":2883,"date":"2024-06-16T16:00:00.000Z"},{"sp":8.75,"stockId":2883,"date":"2024-06-13T16:00:00.000Z"},{"sp":8.68,"stockId":2883,"date":"2024-06-12T16:00:00.000Z"},{"sp":8.82,"stockId":2883,"date":"2024-06-11T16:00:00.000Z"},{"sp":8.6,"stockId":2883,"date":"2024-06-10T16:00:00.000Z"},{"sp":8.75,"stockId":2883,"date":"2024-06-06T16:00:00.000Z"},{"sp":8.3,"stockId":2883,"date":"2024-06-05T16:00:00.000Z"},{"sp":8.81,"stockId":2883,"date":"2024-06-04T16:00:00.000Z"},{"sp":9.08,"stockId":2883,"date":"2024-06-03T16:00:00.000Z"},{"sp":9.11,"stockId":2883,"date":"2024-06-02T16:00:00.000Z"},{"sp":9.41,"stockId":2883,"date":"2024-05-30T16:00:00.000Z"},{"sp":9.29,"stockId":2883,"date":"2024-05-29T16:00:00.000Z"},{"sp":9.54,"stockId":2883,"date":"2024-05-28T16:00:00.000Z"},{"sp":9.51,"stockId":2883,"date":"2024-05-27T16:00:00.000Z"},{"sp":9.76,"stockId":2883,"date":"2024-05-26T16:00:00.000Z"},{"sp":9.74,"stockId":2883,"date":"2024-05-23T16:00:00.000Z"},{"sp":9.9,"stockId":2883,"date":"2024-05-22T16:00:00.000Z"},{"sp":10.13,"stockId":2883,"date":"2024-05-21T16:00:00.000Z"},{"sp":10.08,"stockId":2883,"date":"2024-05-20T16:00:00.000Z"},{"sp":10.13,"stockId":2883,"date":"2024-05-19T16:00:00.000Z"},{"sp":10.25,"stockId":2883,"date":"2024-05-16T16:00:00.000Z"},{"sp":9.98,"stockId":2883,"date":"2024-05-15T16:00:00.000Z"},{"sp":9.64,"stockId":2883,"date":"2024-05-14T16:00:00.000Z"},{"sp":9.53,"stockId":2883,"date":"2024-05-13T16:00:00.000Z"},{"sp":9.36,"stockId":2883,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2883,"sp":9.88},{"date":"2024-05-08T16:00:00.000Z","stockId":2883,"sp":10.11},{"date":"2024-05-07T16:00:00.000Z","stockId":2883,"sp":9.93},{"date":"2024-05-06T16:00:00.000Z","stockId":2883,"sp":10.28},{"date":"2024-05-05T16:00:00.000Z","stockId":2883,"sp":10.18},{"date":"2024-04-29T16:00:00.000Z","stockId":2883,"sp":9.95},{"date":"2024-04-28T16:00:00.000Z","stockId":2883,"sp":10.46},{"date":"2024-04-25T16:00:00.000Z","stockId":2883,"sp":10.75},{"date":"2024-04-24T16:00:00.000Z","stockId":2883,"sp":11.4},{"date":"2024-04-23T16:00:00.000Z","stockId":2883,"sp":10.36},{"date":"2024-04-22T16:00:00.000Z","stockId":2883,"sp":9.74},{"date":"2024-04-21T16:00:00.000Z","stockId":2883,"sp":8.85},{"date":"2024-04-18T16:00:00.000Z","stockId":2883,"sp":9.4},{"date":"2024-04-17T16:00:00.000Z","stockId":2883,"sp":9.03},{"date":"2024-04-16T16:00:00.000Z","stockId":2883,"sp":8.98},{"date":"2024-04-15T16:00:00.000Z","stockId":2883,"sp":8.16},{"date":"2024-04-14T16:00:00.000Z","stockId":2883,"sp":8.86},{"date":"2024-04-11T16:00:00.000Z","stockId":2883,"sp":9.61},{"date":"2024-04-10T16:00:00.000Z","stockId":2883,"sp":9.79},{"date":"2024-04-09T16:00:00.000Z","stockId":2883,"sp":9.89},{"date":"2024-04-08T16:00:00.000Z","stockId":2883,"sp":10.19},{"date":"2024-04-07T16:00:00.000Z","stockId":2883,"sp":10.03},{"date":"2024-04-02T16:00:00.000Z","stockId":2883,"sp":10.46},{"date":"2024-04-01T16:00:00.000Z","stockId":2883,"sp":10.53},{"date":"2024-03-31T16:00:00.000Z","stockId":2883,"sp":10.54},{"date":"2024-03-28T16:00:00.000Z","stockId":2883,"sp":10.37},{"date":"2024-03-27T16:00:00.000Z","stockId":2883,"sp":9.85},{"date":"2024-03-26T16:00:00.000Z","stockId":2883,"sp":9.65},{"date":"2024-03-25T16:00:00.000Z","stockId":2883,"sp":9.94},{"date":"2024-03-24T16:00:00.000Z","stockId":2883,"sp":9.92},{"date":"2024-03-21T16:00:00.000Z","stockId":2883,"sp":10.37},{"date":"2024-03-20T16:00:00.000Z","stockId":2883,"sp":10.47},{"date":"2024-03-19T16:00:00.000Z","stockId":2883,"sp":10.46},{"date":"2024-03-18T16:00:00.000Z","stockId":2883,"sp":10.06},{"date":"2024-03-17T16:00:00.000Z","stockId":2883,"sp":10.04},{"date":"2024-03-14T16:00:00.000Z","stockId":2883,"sp":9.68},{"date":"2024-03-13T16:00:00.000Z","stockId":2883,"sp":9.55},{"date":"2024-03-12T16:00:00.000Z","stockId":2883,"sp":9.52},{"date":"2024-03-11T16:00:00.000Z","stockId":2883,"sp":9.62},{"date":"2024-03-10T16:00:00.000Z","stockId":2883,"sp":9.37},{"date":"2024-03-07T16:00:00.000Z","stockId":2883,"sp":9.18},{"date":"2024-03-06T16:00:00.000Z","stockId":2883,"sp":9.1},{"date":"2024-03-05T16:00:00.000Z","stockId":2883,"sp":9.17},{"date":"2024-03-04T16:00:00.000Z","stockId":2883,"sp":9},{"date":"2024-03-03T16:00:00.000Z","stockId":2883,"sp":9.2},{"date":"2024-02-29T16:00:00.000Z","stockId":2883,"sp":9.41},{"date":"2024-02-28T16:00:00.000Z","stockId":2883,"sp":9.51},{"date":"2024-02-27T16:00:00.000Z","stockId":2883,"sp":9.23},{"date":"2024-02-26T16:00:00.000Z","stockId":2883,"sp":9.95},{"date":"2024-02-25T16:00:00.000Z","stockId":2883,"sp":9.65},{"date":"2024-02-22T16:00:00.000Z","stockId":2883,"sp":9.61},{"date":"2024-02-21T16:00:00.000Z","stockId":2883,"sp":9.39},{"date":"2024-02-20T16:00:00.000Z","stockId":2883,"sp":9.15},{"date":"2024-02-19T16:00:00.000Z","stockId":2883,"sp":8.88},{"date":"2024-02-18T16:00:00.000Z","stockId":2883,"sp":8.81},{"date":"2024-02-07T16:00:00.000Z","stockId":2883,"sp":8.59},{"date":"2024-02-06T16:00:00.000Z","stockId":2883,"sp":7.81},{"date":"2024-02-05T16:00:00.000Z","stockId":2883,"sp":8.68},{"date":"2024-02-04T16:00:00.000Z","stockId":2883,"sp":9.64},{"date":"2024-02-01T16:00:00.000Z","stockId":2883,"sp":10.71},{"date":"2024-01-31T16:00:00.000Z","stockId":2883,"sp":11.9},{"date":"2024-01-30T16:00:00.000Z","stockId":2883,"sp":12.78},{"date":"2024-01-29T16:00:00.000Z","stockId":2883,"sp":11.62},{"date":"2024-01-28T16:00:00.000Z","stockId":2883,"sp":11.85},{"date":"2024-01-25T16:00:00.000Z","stockId":2883,"sp":11.87},{"date":"2024-01-24T16:00:00.000Z","stockId":2883,"sp":11.52},{"date":"2024-01-23T16:00:00.000Z","stockId":2883,"sp":10.77},{"date":"2024-01-22T16:00:00.000Z","stockId":2883,"sp":10.38},{"date":"2024-01-21T16:00:00.000Z","stockId":2883,"sp":10.66},{"date":"2024-01-18T16:00:00.000Z","stockId":2883,"sp":11.53},{"date":"2024-01-17T16:00:00.000Z","stockId":2883,"sp":11.62},{"date":"2024-01-16T16:00:00.000Z","stockId":2883,"sp":11.9},{"date":"2024-01-15T16:00:00.000Z","stockId":2883,"sp":12.14},{"date":"2024-01-14T16:00:00.000Z","stockId":2883,"sp":12.29},{"date":"2024-01-11T16:00:00.000Z","stockId":2883,"sp":12.26},{"date":"2024-01-10T16:00:00.000Z","stockId":2883,"sp":12.39},{"date":"2024-01-09T16:00:00.000Z","stockId":2883,"sp":12.32},{"date":"2024-01-08T16:00:00.000Z","stockId":2883,"sp":12.61},{"date":"2024-01-07T16:00:00.000Z","stockId":2883,"sp":12.39},{"date":"2024-01-04T16:00:00.000Z","stockId":2883,"sp":12.49},{"date":"2024-01-03T16:00:00.000Z","stockId":2883,"sp":12.58},{"date":"2024-01-02T16:00:00.000Z","stockId":2883,"sp":12.57},{"date":"2024-01-01T16:00:00.000Z","stockId":2883,"sp":12.52},{"date":"2023-12-28T16:00:00.000Z","stockId":2883,"sp":12.28},{"date":"2023-12-27T16:00:00.000Z","stockId":2883,"sp":12.13},{"date":"2023-12-26T16:00:00.000Z","stockId":2883,"sp":12.19},{"date":"2023-12-25T16:00:00.000Z","stockId":2883,"sp":11.8},{"date":"2023-12-24T16:00:00.000Z","stockId":2883,"sp":12.02},{"date":"2023-12-21T16:00:00.000Z","stockId":2883,"sp":12.32},{"date":"2023-12-20T16:00:00.000Z","stockId":2883,"sp":12.68},{"date":"2023-12-19T16:00:00.000Z","stockId":2883,"sp":12.55},{"date":"2023-12-18T16:00:00.000Z","stockId":2883,"sp":12.75},{"date":"2023-12-17T16:00:00.000Z","stockId":2883,"sp":12.4},{"date":"2023-12-14T16:00:00.000Z","stockId":2883,"sp":12.84},{"date":"2023-12-13T16:00:00.000Z","stockId":2883,"sp":12.86},{"date":"2023-12-12T16:00:00.000Z","stockId":2883,"sp":12.51},{"date":"2023-12-11T16:00:00.000Z","stockId":2883,"sp":12.56},{"date":"2023-12-10T16:00:00.000Z","stockId":2883,"sp":11.9},{"date":"2023-12-07T16:00:00.000Z","stockId":2883,"sp":11.61},{"date":"2023-12-06T16:00:00.000Z","stockId":2883,"sp":12.2},{"date":"2023-12-05T16:00:00.000Z","stockId":2883,"sp":12.58},{"date":"2023-12-04T16:00:00.000Z","stockId":2883,"sp":12.13},{"date":"2023-12-03T16:00:00.000Z","stockId":2883,"sp":12.17},{"date":"2023-11-30T16:00:00.000Z","stockId":2883,"sp":12.03},{"date":"2023-11-29T16:00:00.000Z","stockId":2883,"sp":11.97},{"date":"2023-11-28T16:00:00.000Z","stockId":2883,"sp":12},{"date":"2023-11-27T16:00:00.000Z","stockId":2883,"sp":12.1},{"date":"2023-11-26T16:00:00.000Z","stockId":2883,"sp":12.01},{"date":"2023-11-23T16:00:00.000Z","stockId":2883,"sp":11.93},{"date":"2023-11-22T16:00:00.000Z","stockId":2883,"sp":12.13},{"date":"2023-11-21T16:00:00.000Z","stockId":2883,"sp":12.06},{"date":"2023-11-20T16:00:00.000Z","stockId":2883,"sp":12.09},{"date":"2023-11-19T16:00:00.000Z","stockId":2883,"sp":12.07},{"date":"2023-11-16T16:00:00.000Z","stockId":2883,"sp":12.02},{"date":"2023-11-15T16:00:00.000Z","stockId":2883,"sp":11.91},{"date":"2023-11-14T16:00:00.000Z","stockId":2883,"sp":11.96},{"date":"2023-11-13T16:00:00.000Z","stockId":2883,"sp":11.95},{"date":"2023-11-12T16:00:00.000Z","stockId":2883,"sp":12.03},{"date":"2023-11-09T16:00:00.000Z","stockId":2883,"sp":11.78},{"date":"2023-11-08T16:00:00.000Z","stockId":2883,"sp":11.73},{"date":"2023-11-07T16:00:00.000Z","stockId":2883,"sp":11.74},{"date":"2023-11-06T16:00:00.000Z","stockId":2883,"sp":11.76},{"date":"2023-11-05T16:00:00.000Z","stockId":2883,"sp":11.77},{"date":"2023-11-02T16:00:00.000Z","stockId":2883,"sp":11.69},{"date":"2023-11-01T16:00:00.000Z","stockId":2883,"sp":11.62},{"date":"2023-10-31T16:00:00.000Z","stockId":2883,"sp":11.71},{"date":"2023-10-30T16:00:00.000Z","stockId":2883,"sp":11.55},{"date":"2023-10-29T16:00:00.000Z","stockId":2883,"sp":11.51},{"date":"2023-10-26T16:00:00.000Z","stockId":2883,"sp":11.42},{"date":"2023-10-25T16:00:00.000Z","stockId":2883,"sp":11.45},{"date":"2023-10-24T16:00:00.000Z","stockId":2883,"sp":11.64},{"date":"2023-10-23T16:00:00.000Z","stockId":2883,"sp":11.22},{"date":"2023-10-22T16:00:00.000Z","stockId":2883,"sp":10.8},{"date":"2023-10-19T16:00:00.000Z","stockId":2883,"sp":11.05},{"date":"2023-10-18T16:00:00.000Z","stockId":2883,"sp":11.05},{"date":"2023-10-17T16:00:00.000Z","stockId":2883,"sp":10.96},{"date":"2023-10-16T16:00:00.000Z","stockId":2883,"sp":11.17},{"date":"2023-10-15T16:00:00.000Z","stockId":2883,"sp":11.18},{"date":"2023-10-12T16:00:00.000Z","stockId":2883,"sp":11.16},{"date":"2023-10-11T16:00:00.000Z","stockId":2883,"sp":11.39},{"date":"2023-10-10T16:00:00.000Z","stockId":2883,"sp":11.49},{"date":"2023-10-09T16:00:00.000Z","stockId":2883,"sp":11.32},{"date":"2023-10-08T16:00:00.000Z","stockId":2883,"sp":11.71},{"date":"2023-09-27T16:00:00.000Z","stockId":2883,"sp":11.83},{"date":"2023-09-26T16:00:00.000Z","stockId":2883,"sp":11.83},{"date":"2023-09-25T16:00:00.000Z","stockId":2883,"sp":11.69},{"date":"2023-09-24T16:00:00.000Z","stockId":2883,"sp":11.62},{"date":"2023-09-21T16:00:00.000Z","stockId":2883,"sp":11.77},{"date":"2023-09-20T16:00:00.000Z","stockId":2883,"sp":11.51},{"date":"2023-09-19T16:00:00.000Z","stockId":2883,"sp":11.65},{"date":"2023-09-18T16:00:00.000Z","stockId":2883,"sp":11.7},{"date":"2023-09-17T16:00:00.000Z","stockId":2883,"sp":11.84},{"date":"2023-09-14T16:00:00.000Z","stockId":2883,"sp":11.68},{"date":"2023-09-13T16:00:00.000Z","stockId":2883,"sp":11.7},{"date":"2023-09-12T16:00:00.000Z","stockId":2883,"sp":11.87},{"date":"2023-09-11T16:00:00.000Z","stockId":2883,"sp":11.81},{"date":"2023-09-10T16:00:00.000Z","stockId":2883,"sp":11.91},{"date":"2023-09-07T16:00:00.000Z","stockId":2883,"sp":11.79},{"date":"2023-09-06T16:00:00.000Z","stockId":2883,"sp":11.92},{"date":"2023-09-05T16:00:00.000Z","stockId":2883,"sp":12.01},{"date":"2023-09-04T16:00:00.000Z","stockId":2883,"sp":12.06},{"date":"2023-09-03T16:00:00.000Z","stockId":2883,"sp":12.16},{"date":"2023-08-31T16:00:00.000Z","stockId":2883,"sp":11.95},{"date":"2023-08-30T16:00:00.000Z","stockId":2883,"sp":11.97},{"date":"2023-08-29T16:00:00.000Z","stockId":2883,"sp":12.18},{"date":"2023-08-28T16:00:00.000Z","stockId":2883,"sp":12.2},{"date":"2023-08-27T16:00:00.000Z","stockId":2883,"sp":11.58},{"date":"2023-08-24T16:00:00.000Z","stockId":2883,"sp":11.28},{"date":"2023-08-23T16:00:00.000Z","stockId":2883,"sp":11.35},{"date":"2023-08-22T16:00:00.000Z","stockId":2883,"sp":11.62},{"date":"2023-08-21T16:00:00.000Z","stockId":2883,"sp":11.76},{"date":"2023-08-20T16:00:00.000Z","stockId":2883,"sp":11.83},{"date":"2023-08-17T16:00:00.000Z","stockId":2883,"sp":11.79},{"date":"2023-08-16T16:00:00.000Z","stockId":2883,"sp":11.77},{"date":"2023-08-15T16:00:00.000Z","stockId":2883,"sp":11.63},{"date":"2023-08-14T16:00:00.000Z","stockId":2883,"sp":11.55},{"date":"2023-08-13T16:00:00.000Z","stockId":2883,"sp":11.62},{"date":"2023-08-10T16:00:00.000Z","stockId":2883,"sp":11.51},{"date":"2023-08-09T16:00:00.000Z","stockId":2883,"sp":11.81},{"date":"2023-08-08T16:00:00.000Z","stockId":2883,"sp":11.89},{"date":"2023-08-07T16:00:00.000Z","stockId":2883,"sp":11.95},{"date":"2023-08-06T16:00:00.000Z","stockId":2883,"sp":11.99},{"date":"2023-08-03T16:00:00.000Z","stockId":2883,"sp":12.29},{"date":"2023-08-02T16:00:00.000Z","stockId":2883,"sp":12.29},{"date":"2023-08-01T16:00:00.000Z","stockId":2883,"sp":12.38},{"date":"2023-07-31T16:00:00.000Z","stockId":2883,"sp":12.57},{"date":"2023-07-30T16:00:00.000Z","stockId":2883,"sp":12.75},{"date":"2023-07-27T16:00:00.000Z","stockId":2883,"sp":12.51},{"date":"2023-07-26T16:00:00.000Z","stockId":2883,"sp":12.64},{"date":"2023-07-25T16:00:00.000Z","stockId":2883,"sp":12.75},{"date":"2023-07-24T16:00:00.000Z","stockId":2883,"sp":12.63},{"date":"2023-07-23T16:00:00.000Z","stockId":2883,"sp":12.43},{"date":"2023-07-20T16:00:00.000Z","stockId":2883,"sp":11.98},{"date":"2023-07-19T16:00:00.000Z","stockId":2883,"sp":11.91},{"date":"2023-07-18T16:00:00.000Z","stockId":2883,"sp":11.99},{"date":"2023-07-17T16:00:00.000Z","stockId":2883,"sp":11.86},{"date":"2023-07-16T16:00:00.000Z","stockId":2883,"sp":11.9},{"date":"2023-07-13T16:00:00.000Z","stockId":2883,"sp":11.88},{"date":"2023-07-12T16:00:00.000Z","stockId":2883,"sp":11.92}],"dateFlag":"day"}