window.pageData = {"stock":{"_id":338,"stockCode":"000338","exchange":"sz","market":"a","stockType":"company","followedNum":4148,"ipoDate":"2007-04-29T16:00:00.000Z","areaCode":"cn","blackenedNum":14,"provinceCode":15,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":338,"memoNum":72,"establishDate":"2002-12-22T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"潍柴动力","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"wcdl","source":"cn_info","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"山东省国有资产监督管理委员会","blockDealDate":"2026-06-03T16:00:00.000Z","fsDatePrebooks":[],"latestLiftedDate":"2026-12-19T16:00:00.000Z","province":{"shortName":"山东"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000280201,"stockCode":"280201","name":"汽车零部件","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":280201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":32.236843171951094},"pb":{"mcw":3.004383389461308},"ps_ttm":{"mcw":1.8643178884069695},"dyr":{"mcw":0.013138495269528046}},"staticDividendYieldRatio":0.01306139909514836},"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":2000000030106,"stockCode":"C030106","exchange":"sz","stockType":"industry","source":"cni","tickerId":30106,"name":"专用设备"}],"sw":[{"_id":2010000280000,"stockCode":"280000","name":"汽车","stockType":"industry","exchange":"sw","tickerId":280000,"source":"sw"},{"_id":2010000280200,"stockCode":"280200","name":"汽车零部件","stockType":"industry","exchange":"sw","tickerId":280200,"source":"sw"},{"_id":2010000280201,"stockCode":"280201","name":"汽车零部件","stockType":"industry","exchange":"sw","tickerId":280201,"source":"sw"}],"sw_2021":[{"_id":2020000280000,"stockCode":"280000","name":"汽车","stockType":"industry","exchange":"sw_2021","tickerId":280000,"source":"sw_2021"},{"_id":2020000280200,"stockCode":"280200","name":"汽车零部件","stockType":"industry","exchange":"sw_2021","tickerId":280200,"source":"sw_2021"},{"_id":2020000280203,"stockCode":"280203","name":"底盘与发动机系统","stockType":"industry","exchange":"sw_2021","tickerId":280203,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931752,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931752","tickerId":931752,"source":"csi","name":"工程机械主题","weighting":0.245709},{"_id":1000000399324,"stockCode":"399324","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399324,"name":"深证红利","weighting":0.0862},{"_id":1000000000812,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000812","tickerId":812,"source":"csi","name":"细分机械","weighting":0.052947},{"_id":1000000399701,"stockCode":"399701","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399701,"name":"深证F60","weighting":0.049929},{"_id":1000000980081,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980081","tickerId":980081,"source":"cni","name":"价值100","weighting":0.0477},{"_id":1000000931375,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931375","tickerId":931375,"source":"csi","name":"300质量低波","weighting":0.046899},{"_id":1000000399348,"stockCode":"399348","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399348,"name":"深证价值","weighting":0.0453},{"_id":1000000980092,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980092","tickerId":980092,"source":"cni","name":"自由现金流","weighting":0.0451},{"_id":1000000000910,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000910","tickerId":910,"source":"csi","name":"300工业","weighting":0.037797},{"_id":1000000399702,"stockCode":"399702","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399702,"name":"深证F120","weighting":0.036377},{"_id":1000001711054,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H11054","tickerId":1711054,"source":"csi","name":"装备产业","weighting":0.035345},{"_id":1000000399991,"stockCode":"399991","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399991,"name":"一带一路","weighting":0.033999},{"_id":1000000399373,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399373","tickerId":399373,"source":"cni","name":"大盘价值","weighting":0.0293},{"_id":1000000931008,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931008","tickerId":931008,"source":"csi","name":"汽车指数","weighting":0.028755},{"_id":1000000399974,"stockCode":"399974","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399974,"name":"国企改革","weighting":0.026153},{"_id":1000000931157,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931157","tickerId":931157,"source":"csi","name":"SHS红利成长LV","weighting":0.025837},{"_id":1000000932366,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932366","tickerId":932366,"source":"csi","name":"300现金流","weighting":0.024366},{"_id":1000000000930,"stockCode":"000930","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":930,"name":"中证工业","weighting":0.024356},{"_id":1000000930846,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930846","tickerId":930846,"source":"csi","name":"300SNLV","weighting":0.022677},{"_id":1000000000919,"stockCode":"000919","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":919,"name":"300价值","weighting":0.02201},{"_id":1000000931168,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931168","tickerId":931168,"source":"csi","name":"绿色价值100","weighting":0.01947},{"_id":1000000000988,"stockCode":"000988","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":988,"name":"全指工业","weighting":0.019066},{"_id":1000000399330,"stockCode":"399330","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399330,"name":"深证100","weighting":0.0177},{"_id":1000000000904,"stockCode":"000904","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":904,"name":"中证200","weighting":0.017638},{"_id":1000000399371,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399371","tickerId":399371,"source":"cni","name":"国证价值","weighting":0.0167},{"_id":1000000000859,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000859","tickerId":859,"source":"csi","name":"国企一带一路","weighting":0.0166},{"_id":1000001730356,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30356","tickerId":1730356,"source":"csi","name":"800价值","weighting":0.015826},{"_id":1000000000918,"stockCode":"000918","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":918,"name":"300成长","weighting":0.015},{"_id":1000000931268,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931268","tickerId":931268,"source":"csi","name":"持续发展","weighting":0.01466},{"_id":1000000931476,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931476","tickerId":931476,"source":"csi","name":"ESG 120策略","weighting":0.01359},{"_id":1000000930599,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930599","tickerId":930599,"source":"csi","name":"中证高装","weighting":0.01205},{"_id":1000000000903,"stockCode":"000903","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":903,"name":"中证A100","weighting":0.01199},{"_id":1000000399007,"stockCode":"399007","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399007,"name":"深证300","weighting":0.0119},{"_id":1000000000962,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000962","tickerId":962,"source":"csi","name":"中证中游","weighting":0.01142},{"_id":1000000931397,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931397","tickerId":931397,"source":"csi","name":"A股通50","weighting":0.01096},{"_id":1000000000969,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000969","tickerId":969,"source":"csi","name":"300非周","weighting":0.01037},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.01},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00879},{"_id":1000000930820,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930820","tickerId":930820,"source":"csi","name":"CS高端制","weighting":0.00874},{"_id":1000000000907,"stockCode":"000907","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":907,"name":"中证700","weighting":0.008444},{"_id":1000000399314,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399314","tickerId":399314,"source":"cni","name":"巨潮大盘","weighting":0.0084},{"_id":1000000000300,"stockCode":"000300","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":300,"name":"沪深300","weighting":0.00717},{"_id":1000000000510,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000510","tickerId":510,"source":"csi","name":"中证A500","weighting":0.00617},{"_id":1000000931395,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931395","tickerId":931395,"source":"csi","name":"沪港深300","weighting":0.00609},{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":906,"name":"中证800","weighting":0.00514},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0047},{"_id":1000001730455,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30455","tickerId":1730455,"source":"csi","name":"沪港深500","weighting":0.00395},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00329},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00327},{"_id":1000000000842,"stockCode":"000842","stockType":"index","exchange":"csi","source":"csi","areaCode":"cn","tickerId":842,"name":"800等权","weighting":0.00233}],"inclusionIndices":[{"_id":1000000399850,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399850","tickerId":399850,"source":"cni","name":"深证50"},{"_id":1000000931526,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931526","tickerId":931526,"source":"csi","name":"企业核心竞争力50"},{"_id":1000000931579,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931579","tickerId":931579,"source":"csi","name":"东证优势成长"}],"exclusionIndices":[{"_id":1000000980081,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980081","tickerId":980081,"source":"cni","name":"价值100","weighting":0.0477},{"_id":1000000931375,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931375","tickerId":931375,"source":"csi","name":"300质量低波","weighting":0.046899},{"_id":1000000930846,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930846","tickerId":930846,"source":"csi","name":"300SNLV","weighting":0.022677},{"_id":1000000000918,"stockCode":"000918","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":918,"name":"300成长","weighting":0.015}],"profile":{"website":"http://www.weichaipower.com","companyName":"潍柴动力股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":338,"type":"tr_dri","cagr_p_r_fs":0.13353501992835515,"cagr_p_r_fys":0.8093023255813956,"cagr_p_r_y1":1.1735715559983535,"cagr_p_r_y10":0.2704912213835806,"cagr_p_r_y3":0.4369374110760169,"cagr_p_r_y5":0.16036399107987842,"p_r_fs":9.956658489148055,"cagr_p_r_d30":-0.09324009324009319,"cagr_p_r_d60":0.23984063745019868,"cagr_p_r_d90":0.10511363636363602,"last_data_date":"2026-06-04T16:00:00.000Z","period_date":"2007-04-29T16:00:00.000Z","cagr_p_r_d14":-0.08497500735077912,"cagr_p_r_d7":-0.11941143180531988},"shnc":{"stockId":338,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_qld":"2026-03-30T16:00:00.000Z","shnc_q1":0.10711699679791462,"shnc_q2":-0.26850427744189836,"shnc_q3":-0.06809213793601633,"shnc_y1":-0.07894959951808304,"shnc_y2":-0.1401542133743236,"shnc_qln":206412,"shnc_rln":206412,"shnc_d30":0.011357511734788871,"shnc_d90":0.10711699679791462},"ple":{"stockId":338,"type":"ple","pc":4,"ps":10400000,"ps_mc":323648000,"ps_sc_r":0.0015,"ps_shbt10sh_r":0.0031785817147728947,"last_data_date":"2026-05-28T16:00:00.000Z"},"mtasl":{"stockId":338,"type":"mtasl","last_data_date":"2026-06-03T16:00:00.000Z","spc":0.0456,"mtaslb":1992671664,"mtaslb_mc_r":0.011923448279840152,"mtaslb_fbc":-205901,"mtaslb_fb":1962130216,"mtaslb_smc":24814,"mtaslb_sb":30541448,"fb_mc_rc_d1":-0.0000012320393613362322,"fb_mc_rc_d5":0.0003253699508986924,"fb_mc_rc_d20":-0.00006688161047234698,"fb_mc_rc_d60":-0.003727417981439647,"fb_mc_rc_d120":-0.0019505199283745478,"sb_mc_rc_d1":0.000007915827006161706,"sb_mc_rc_d5":0.000010151493087527086,"sb_mc_rc_d20":0.000003935556889765211,"sb_mc_rc_d60":-0.000024334458224588876,"sb_mc_rc_d120":-0.00001884988690951372,"npa_o_f_d1":-205901,"npa_o_f_d120":-108306994,"npa_o_f_d20":8909739,"npa_o_f_d5":48953591,"npa_o_f_d60":-477300443,"fb_mc_rc_d240":0.00036653351644874244,"npa_o_f_d240":29945186},"mm_ha":{"stockId":338,"type":"mm_ha","mm_sh":693901788,"mm_sha":16820179341,"mm_sh_cap_r":0.14009066984770094,"spc":-0.0078,"mm_shc_v_r":-2.1008328394132745,"mm_sh_nba_d1":-2274723315.53211,"mm_sh_nba_d5":-2274723315.53211,"mm_sh_nba_d20":-2274723315.53211,"mm_sh_nba_d60":-2274723315.53211,"mm_sh_nba_d120":-1912103886.862604,"mm_sh_nba_d240":611018623.0595164,"mm_sh_cap_rc_d1":-0.03270632757107182,"mm_sh_cap_rc_d5":-0.03270632757107182,"mm_sh_cap_rc_d20":-0.03270632757107182,"mm_sh_cap_rc_d60":-0.03270632757107182,"mm_sh_cap_rc_d120":-0.02798066140362082,"mm_sh_nbv_d1":-163046477,"mm_sh_nbv_d5":-163046477,"mm_sh_nbv_d20":-163046477,"mm_sh_nbv_d60":-163046477,"mm_sh_nbv_d120":-139488246,"mm_sh_nbv_d240":-16648162,"mm_sh_nbp_d1":-683971677.3607205,"mm_sh_nbp_d5":-413956505.3346563,"mm_sh_nbp_d20":-413956505.3346563,"mm_sh_nbp_d60":-413956505.3346563,"mm_sh_nbp_d120":-501331566.5290391,"mm_sh_nbp_d240":-468187492.9577095,"mm_sh_nbpr_d1":-0.3006834601335784,"mm_sh_nbpr_d5":-0.1497359228291224,"mm_sh_nbpr_d20":-0.1497359228291224,"mm_sh_nbpr_d60":-0.1497359228291224,"mm_sh_nbpr_d120":-0.15922999347638803,"mm_sh_nbpr_d240":-0.10720196646655167,"mm_sh_cap_rc_d240":-0.0033395400492355898,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":-0.013189826524737113,"mm_shc_v_r_d20":-0.10504164197066372,"mm_shc_v_r_d240":0.00204099029452038,"mm_shc_v_r_d5":-0.4201665678826549,"mm_shc_v_r_d60":-0.03501388065688791,"mm_sh_cap_rc_q1":-0.011966880611103181,"mm_sh_cap_rc_q2":0.05102497408610919,"mm_sh_cap_rc_q3":0.018107793911271874,"mm_sh_cap_rc_q4":0.022863925713049085,"mm_sh_nba_q1":-1446357419.7632337,"mm_sh_nba_q2":3941754693.359877,"mm_sh_nba_q3":1667031377.827767,"mm_sh_nba_q4":2029650806.4972732,"mm_sh_nbv_q1":-59274753,"mm_sh_nbv_q2":252738607,"mm_sh_nbv_q3":89692130,"mm_sh_nbv_q4":113250361}},"priceMetrics":{"pe_ttm":23.843987525350443,"d_pe_ttm":26.519191175422634,"pb":2.8266422538661833,"pb_wo_gw":3.809078932449991,"dyr":0.02359314465921725,"mc":269565940605.52002,"mc_om":209098535805.52002,"sp":31.12,"spc":-0.0777,"ta":4859841759,"to_r":0.03074944930386525,"cmc":154144624093,"ecmc":153323509822.24,"ecmc_psh":742803,"shn":206412},"differentMarketStocks":[{"_id":1000000000002338,"stockCode":"02338","exchange":"hk","market":"h","stockType":"company","followedNum":287,"ipoDate":"2004-03-10T16:00:00.000Z","areaCode":"hk","blackenedNum":2,"fsTableType":"non_financial","mutualMarkets":["ah"],"tickerId":2338,"name":"潍柴动力","lastUpdated":"2025-03-13T02:39:33.690Z","currency":"HKD","activeHkexNewsStockId":7223,"hkexNewsStockIds":[7223],"listingStatus":"normally_listed","companyName":"濰柴動力股份有限公司","memoNum":7,"pinyin":"wcdl","sharesPerLot":1000,"shortSellingFlag":1,"__m_ah_sh_flag":1,"__m_ah_sz_flag":1,"discountRate":-0.054720101402502275}],"staticDividendYieldRatio":0.023593144659217254},"shareholdersEquityChangeData":[],"priceMetricsList":[{"date":"2026-06-04T16:00:00.000Z","stockId":338,"sp":31.12},{"date":"2026-06-03T16:00:00.000Z","stockId":338,"sp":33.74},{"date":"2026-06-02T16:00:00.000Z","stockId":338,"sp":32.27},{"date":"2026-06-01T16:00:00.000Z","stockId":338,"sp":32.22},{"date":"2026-05-31T16:00:00.000Z","stockId":338,"sp":33.7},{"date":"2026-05-28T16:00:00.000Z","stockId":338,"sp":35.34},{"date":"2026-05-27T16:00:00.000Z","stockId":338,"sp":35.31},{"date":"2026-05-26T16:00:00.000Z","stockId":338,"sp":34.5},{"date":"2026-05-25T16:00:00.000Z","stockId":338,"sp":34.85},{"date":"2026-05-24T16:00:00.000Z","stockId":338,"sp":35.1},{"date":"2026-05-21T16:00:00.000Z","stockId":338,"sp":34.01},{"stockId":338,"date":"2026-05-20T16:00:00.000Z","sp":32.28},{"stockId":338,"date":"2026-05-19T16:00:00.000Z","sp":32.61},{"date":"2026-05-18T16:00:00.000Z","stockId":338,"sp":33.15},{"stockId":338,"date":"2026-05-17T16:00:00.000Z","sp":33.3},{"date":"2026-05-14T16:00:00.000Z","stockId":338,"sp":34.77},{"date":"2026-05-13T16:00:00.000Z","stockId":338,"sp":34.2},{"date":"2026-05-12T16:00:00.000Z","stockId":338,"sp":34.34},{"date":"2026-05-11T16:00:00.000Z","stockId":338,"sp":32.7},{"date":"2026-05-10T16:00:00.000Z","stockId":338,"sp":33.53},{"stockId":338,"date":"2026-05-07T16:00:00.000Z","sp":33.06},{"date":"2026-05-06T16:00:00.000Z","stockId":338,"sp":35},{"date":"2026-05-05T16:00:00.000Z","stockId":338,"sp":34.32},{"stockId":338,"date":"2026-04-29T16:00:00.000Z","sp":31.2},{"date":"2026-04-28T16:00:00.000Z","stockId":338,"sp":30.15},{"date":"2026-04-27T16:00:00.000Z","stockId":338,"sp":30.08},{"stockId":338,"date":"2026-04-26T16:00:00.000Z","sp":29.66},{"stockId":338,"date":"2026-04-23T16:00:00.000Z","sp":29.59},{"date":"2026-04-22T16:00:00.000Z","stockId":338,"sp":29.49},{"date":"2026-04-21T16:00:00.000Z","stockId":338,"sp":27.98},{"stockId":338,"date":"2026-04-20T16:00:00.000Z","sp":26.93},{"date":"2026-04-19T16:00:00.000Z","stockId":338,"sp":26.36},{"date":"2026-04-16T16:00:00.000Z","stockId":338,"sp":26.5},{"date":"2026-04-15T16:00:00.000Z","stockId":338,"sp":27.4},{"stockId":338,"date":"2026-04-14T16:00:00.000Z","sp":26.6},{"date":"2026-04-13T16:00:00.000Z","stockId":338,"sp":26.18},{"date":"2026-04-12T16:00:00.000Z","stockId":338,"sp":26.88},{"date":"2026-04-09T16:00:00.000Z","stockId":338,"sp":27},{"stockId":338,"date":"2026-04-08T16:00:00.000Z","sp":25.98},{"date":"2026-04-07T16:00:00.000Z","stockId":338,"sp":25.4},{"date":"2026-04-06T16:00:00.000Z","stockId":338,"sp":23.88},{"date":"2026-04-02T16:00:00.000Z","stockId":338,"sp":25.1},{"date":"2026-04-01T16:00:00.000Z","stockId":338,"sp":25.35},{"stockId":338,"date":"2026-03-31T16:00:00.000Z","sp":25.3},{"date":"2026-03-30T16:00:00.000Z","stockId":338,"sp":24.24},{"stockId":338,"date":"2026-03-29T16:00:00.000Z","sp":24.43},{"date":"2026-03-26T16:00:00.000Z","stockId":338,"sp":23.5},{"date":"2026-03-25T16:00:00.000Z","stockId":338,"sp":23.78},{"date":"2026-03-24T16:00:00.000Z","stockId":338,"sp":24.52},{"stockId":338,"date":"2026-03-23T16:00:00.000Z","sp":23.71},{"stockId":338,"date":"2026-03-22T16:00:00.000Z","sp":22.54},{"stockId":338,"date":"2026-03-19T16:00:00.000Z","sp":23.36},{"stockId":338,"date":"2026-03-18T16:00:00.000Z","sp":23.8},{"stockId":338,"date":"2026-03-17T16:00:00.000Z","sp":25.37},{"stockId":338,"date":"2026-03-16T16:00:00.000Z","sp":24.7},{"stockId":338,"date":"2026-03-15T16:00:00.000Z","sp":24.55},{"date":"2026-03-12T16:00:00.000Z","stockId":338,"sp":24.88},{"stockId":338,"date":"2026-03-11T16:00:00.000Z","sp":25.2},{"date":"2026-03-10T16:00:00.000Z","stockId":338,"sp":26.56},{"date":"2026-03-09T16:00:00.000Z","stockId":338,"sp":27.82},{"stockId":338,"date":"2026-03-08T16:00:00.000Z","sp":26.66},{"date":"2026-03-05T16:00:00.000Z","stockId":338,"sp":28.16},{"date":"2026-03-04T16:00:00.000Z","stockId":338,"sp":27.91},{"date":"2026-03-03T16:00:00.000Z","stockId":338,"sp":26.42},{"stockId":338,"date":"2026-03-02T16:00:00.000Z","sp":26.46},{"date":"2026-03-01T16:00:00.000Z","stockId":338,"sp":27.72},{"stockId":338,"date":"2026-02-26T16:00:00.000Z","sp":27.86},{"date":"2026-02-25T16:00:00.000Z","stockId":338,"sp":29.22},{"date":"2026-02-24T16:00:00.000Z","stockId":338,"sp":28.52},{"stockId":338,"date":"2026-02-23T16:00:00.000Z","sp":29.1},{"date":"2026-02-12T16:00:00.000Z","stockId":338,"sp":26.79},{"date":"2026-02-11T16:00:00.000Z","stockId":338,"sp":28.07},{"date":"2026-02-10T16:00:00.000Z","stockId":338,"sp":25.97},{"date":"2026-02-09T16:00:00.000Z","stockId":338,"sp":25.89},{"stockId":338,"date":"2026-02-08T16:00:00.000Z","sp":25.74},{"date":"2026-02-05T16:00:00.000Z","stockId":338,"sp":23.78},{"date":"2026-02-04T16:00:00.000Z","stockId":338,"sp":24.43},{"date":"2026-02-03T16:00:00.000Z","stockId":338,"sp":25.19},{"stockId":338,"date":"2026-02-02T16:00:00.000Z","sp":24.31},{"stockId":338,"date":"2026-02-01T16:00:00.000Z","sp":22.57},{"date":"2026-01-29T16:00:00.000Z","stockId":338,"sp":23.74},{"date":"2026-01-28T16:00:00.000Z","stockId":338,"sp":23.23},{"stockId":338,"date":"2026-01-27T16:00:00.000Z","sp":23.75},{"stockId":338,"date":"2026-01-26T16:00:00.000Z","sp":24.01},{"date":"2026-01-25T16:00:00.000Z","stockId":338,"sp":24.32},{"stockId":338,"date":"2026-01-22T16:00:00.000Z","sp":23.5},{"stockId":338,"date":"2026-01-21T16:00:00.000Z","sp":22.36},{"date":"2026-01-20T16:00:00.000Z","stockId":338,"sp":22.56},{"stockId":338,"date":"2026-01-19T16:00:00.000Z","sp":21.6},{"date":"2026-01-18T16:00:00.000Z","stockId":338,"sp":22.55},{"stockId":338,"date":"2026-01-15T16:00:00.000Z","sp":20.94},{"stockId":338,"date":"2026-01-14T16:00:00.000Z","sp":20.2},{"date":"2026-01-13T16:00:00.000Z","stockId":338,"sp":19.39},{"date":"2026-01-12T16:00:00.000Z","stockId":338,"sp":19},{"date":"2026-01-11T16:00:00.000Z","stockId":338,"sp":18.84},{"date":"2026-01-08T16:00:00.000Z","stockId":338,"sp":18.34},{"date":"2026-01-07T16:00:00.000Z","stockId":338,"sp":17.58},{"date":"2026-01-06T16:00:00.000Z","stockId":338,"sp":17.82},{"date":"2026-01-05T16:00:00.000Z","stockId":338,"sp":17.66},{"date":"2026-01-04T16:00:00.000Z","stockId":338,"sp":17.4},{"date":"2025-12-30T16:00:00.000Z","stockId":338,"sp":17.2},{"date":"2025-12-29T16:00:00.000Z","stockId":338,"sp":17.36},{"date":"2025-12-28T16:00:00.000Z","stockId":338,"sp":17.33},{"date":"2025-12-25T16:00:00.000Z","stockId":338,"sp":17.55},{"date":"2025-12-24T16:00:00.000Z","stockId":338,"sp":17.31},{"date":"2025-12-23T16:00:00.000Z","stockId":338,"sp":17.55},{"date":"2025-12-22T16:00:00.000Z","stockId":338,"sp":17.69},{"date":"2025-12-21T16:00:00.000Z","stockId":338,"sp":17.76},{"date":"2025-12-18T16:00:00.000Z","stockId":338,"sp":17.52},{"date":"2025-12-17T16:00:00.000Z","stockId":338,"sp":17.19},{"date":"2025-12-16T16:00:00.000Z","stockId":338,"sp":17.57},{"date":"2025-12-15T16:00:00.000Z","stockId":338,"sp":17.47},{"date":"2025-12-14T16:00:00.000Z","stockId":338,"sp":17.85},{"date":"2025-12-11T16:00:00.000Z","stockId":338,"sp":17.98},{"date":"2025-12-10T16:00:00.000Z","stockId":338,"sp":17.5},{"date":"2025-12-09T16:00:00.000Z","stockId":338,"sp":17.49},{"date":"2025-12-08T16:00:00.000Z","stockId":338,"sp":17.22},{"date":"2025-12-07T16:00:00.000Z","stockId":338,"sp":17.44},{"date":"2025-12-04T16:00:00.000Z","stockId":338,"sp":17.7},{"date":"2025-12-03T16:00:00.000Z","stockId":338,"sp":17.34},{"date":"2025-12-02T16:00:00.000Z","stockId":338,"sp":17.08},{"date":"2025-12-01T16:00:00.000Z","stockId":338,"sp":17.11},{"date":"2025-11-30T16:00:00.000Z","stockId":338,"sp":17.37},{"date":"2025-11-27T16:00:00.000Z","stockId":338,"sp":17.31},{"date":"2025-11-26T16:00:00.000Z","stockId":338,"sp":16.98},{"date":"2025-11-25T16:00:00.000Z","stockId":338,"sp":16.9},{"date":"2025-11-24T16:00:00.000Z","stockId":338,"sp":16.87},{"date":"2025-11-23T16:00:00.000Z","stockId":338,"sp":16.6},{"date":"2025-11-20T16:00:00.000Z","stockId":338,"sp":16.66},{"date":"2025-11-19T16:00:00.000Z","stockId":338,"sp":17.15},{"date":"2025-11-18T16:00:00.000Z","stockId":338,"sp":17.2},{"date":"2025-11-17T16:00:00.000Z","stockId":338,"sp":17.42},{"date":"2025-11-16T16:00:00.000Z","stockId":338,"sp":17.7},{"date":"2025-11-13T16:00:00.000Z","stockId":338,"sp":17.03},{"date":"2025-11-12T16:00:00.000Z","stockId":338,"sp":18},{"date":"2025-11-11T16:00:00.000Z","stockId":338,"sp":17.9},{"date":"2025-11-10T16:00:00.000Z","stockId":338,"sp":18.3},{"date":"2025-11-09T16:00:00.000Z","stockId":338,"sp":18.32},{"date":"2025-11-06T16:00:00.000Z","stockId":338,"sp":18.27},{"date":"2025-11-05T16:00:00.000Z","stockId":338,"sp":18.03},{"date":"2025-11-04T16:00:00.000Z","stockId":338,"sp":16.39},{"date":"2025-11-03T16:00:00.000Z","stockId":338,"sp":15.77},{"date":"2025-11-02T16:00:00.000Z","stockId":338,"sp":15.46},{"date":"2025-10-30T16:00:00.000Z","stockId":338,"sp":14.96},{"date":"2025-10-29T16:00:00.000Z","stockId":338,"sp":14.44},{"date":"2025-10-28T16:00:00.000Z","stockId":338,"sp":14.2},{"date":"2025-10-27T16:00:00.000Z","stockId":338,"sp":14.13},{"date":"2025-10-26T16:00:00.000Z","stockId":338,"sp":14.17},{"date":"2025-10-23T16:00:00.000Z","stockId":338,"sp":14.2},{"date":"2025-10-22T16:00:00.000Z","stockId":338,"sp":14.54},{"date":"2025-10-21T16:00:00.000Z","stockId":338,"sp":14.63},{"date":"2025-10-20T16:00:00.000Z","stockId":338,"sp":14.58},{"date":"2025-10-19T16:00:00.000Z","stockId":338,"sp":14.43},{"date":"2025-10-16T16:00:00.000Z","stockId":338,"sp":14.4},{"date":"2025-10-15T16:00:00.000Z","stockId":338,"sp":14.65},{"date":"2025-10-14T16:00:00.000Z","stockId":338,"sp":14.72},{"date":"2025-10-13T16:00:00.000Z","stockId":338,"sp":14.55},{"date":"2025-10-12T16:00:00.000Z","stockId":338,"sp":14.28},{"date":"2025-10-09T16:00:00.000Z","stockId":338,"sp":14.31},{"date":"2025-10-08T16:00:00.000Z","stockId":338,"sp":14.37},{"date":"2025-09-29T16:00:00.000Z","stockId":338,"sp":14.02},{"date":"2025-09-28T16:00:00.000Z","stockId":338,"sp":13.93},{"date":"2025-09-25T16:00:00.000Z","stockId":338,"sp":13.77},{"date":"2025-09-24T16:00:00.000Z","stockId":338,"sp":13.82},{"date":"2025-09-23T16:00:00.000Z","stockId":338,"sp":14.16},{"date":"2025-09-22T16:00:00.000Z","stockId":338,"sp":14.14},{"date":"2025-09-21T16:00:00.000Z","stockId":338,"sp":14.07},{"date":"2025-09-18T16:00:00.000Z","stockId":338,"sp":14.2},{"date":"2025-09-17T16:00:00.000Z","stockId":338,"sp":14.17},{"date":"2025-09-16T16:00:00.000Z","stockId":338,"sp":14.28},{"date":"2025-09-15T16:00:00.000Z","stockId":338,"sp":14.14},{"date":"2025-09-14T16:00:00.000Z","stockId":338,"sp":14.24},{"date":"2025-09-11T16:00:00.000Z","stockId":338,"sp":14.35},{"date":"2025-09-10T16:00:00.000Z","stockId":338,"sp":14.62},{"date":"2025-09-09T16:00:00.000Z","stockId":338,"sp":14.55},{"date":"2025-09-08T16:00:00.000Z","stockId":338,"sp":14.64},{"date":"2025-09-07T16:00:00.000Z","stockId":338,"sp":14.66},{"date":"2025-09-04T16:00:00.000Z","stockId":338,"sp":14.89},{"date":"2025-09-03T16:00:00.000Z","stockId":338,"sp":14.7},{"date":"2025-09-02T16:00:00.000Z","stockId":338,"sp":14.86},{"date":"2025-09-01T16:00:00.000Z","stockId":338,"sp":14.9},{"date":"2025-08-31T16:00:00.000Z","stockId":338,"sp":14.81},{"date":"2025-08-28T16:00:00.000Z","stockId":338,"sp":15.14},{"date":"2025-08-27T16:00:00.000Z","stockId":338,"sp":15.18},{"date":"2025-08-26T16:00:00.000Z","stockId":338,"sp":15.24},{"date":"2025-08-25T16:00:00.000Z","stockId":338,"sp":15.69},{"date":"2025-08-24T16:00:00.000Z","stockId":338,"sp":15.77},{"date":"2025-08-21T16:00:00.000Z","stockId":338,"sp":15.59},{"date":"2025-08-20T16:00:00.000Z","stockId":338,"sp":15.54},{"date":"2025-08-19T16:00:00.000Z","stockId":338,"sp":15.42},{"date":"2025-08-18T16:00:00.000Z","stockId":338,"sp":15.26},{"date":"2025-08-17T16:00:00.000Z","stockId":338,"sp":15.39},{"date":"2025-08-14T16:00:00.000Z","stockId":338,"sp":15.48},{"date":"2025-08-13T16:00:00.000Z","stockId":338,"sp":15.56},{"date":"2025-08-12T16:00:00.000Z","stockId":338,"sp":15.17},{"date":"2025-08-11T16:00:00.000Z","stockId":338,"sp":15.21},{"date":"2025-08-10T16:00:00.000Z","stockId":338,"sp":15.23},{"date":"2025-08-07T16:00:00.000Z","stockId":338,"sp":15.29},{"date":"2025-08-06T16:00:00.000Z","stockId":338,"sp":15.16},{"date":"2025-08-05T16:00:00.000Z","stockId":338,"sp":15.24},{"date":"2025-08-04T16:00:00.000Z","stockId":338,"sp":15.26},{"date":"2025-08-03T16:00:00.000Z","stockId":338,"sp":15.16},{"date":"2025-07-31T16:00:00.000Z","stockId":338,"sp":15.14},{"date":"2025-07-30T16:00:00.000Z","stockId":338,"sp":15.13},{"date":"2025-07-29T16:00:00.000Z","stockId":338,"sp":15.41},{"date":"2025-07-28T16:00:00.000Z","stockId":338,"sp":15.33},{"date":"2025-07-27T16:00:00.000Z","stockId":338,"sp":15.64},{"date":"2025-07-24T16:00:00.000Z","stockId":338,"sp":15.62},{"date":"2025-07-23T16:00:00.000Z","stockId":338,"sp":16.08},{"date":"2025-07-22T16:00:00.000Z","stockId":338,"sp":16.1},{"date":"2025-07-21T16:00:00.000Z","stockId":338,"sp":16.33},{"date":"2025-07-20T16:00:00.000Z","stockId":338,"sp":15.89},{"date":"2025-07-17T16:00:00.000Z","stockId":338,"sp":15.6},{"date":"2025-07-16T16:00:00.000Z","stockId":338,"sp":15.54},{"date":"2025-07-15T16:00:00.000Z","stockId":338,"sp":15.44},{"date":"2025-07-14T16:00:00.000Z","stockId":338,"sp":15.27},{"date":"2025-07-13T16:00:00.000Z","stockId":338,"sp":15.34},{"date":"2025-07-10T16:00:00.000Z","stockId":338,"sp":15.32},{"date":"2025-07-09T16:00:00.000Z","stockId":338,"sp":15.19},{"date":"2025-07-08T16:00:00.000Z","stockId":338,"sp":15.16},{"date":"2025-07-07T16:00:00.000Z","stockId":338,"sp":15.31},{"date":"2025-07-06T16:00:00.000Z","stockId":338,"sp":15.08},{"date":"2025-07-03T16:00:00.000Z","stockId":338,"sp":15.28},{"date":"2025-07-02T16:00:00.000Z","stockId":338,"sp":15.36},{"date":"2025-07-01T16:00:00.000Z","stockId":338,"sp":15.34},{"date":"2025-06-30T16:00:00.000Z","stockId":338,"sp":15.41},{"date":"2025-06-29T16:00:00.000Z","stockId":338,"sp":15.38},{"date":"2025-06-26T16:00:00.000Z","stockId":338,"sp":15.4},{"date":"2025-06-25T16:00:00.000Z","stockId":338,"sp":15.58},{"date":"2025-06-24T16:00:00.000Z","stockId":338,"sp":15.7},{"date":"2025-06-23T16:00:00.000Z","stockId":338,"sp":15.6},{"date":"2025-06-22T16:00:00.000Z","stockId":338,"sp":15.29},{"date":"2025-06-19T16:00:00.000Z","stockId":338,"sp":15.27},{"date":"2025-06-18T16:00:00.000Z","stockId":338,"sp":15.24},{"date":"2025-06-17T16:00:00.000Z","stockId":338,"sp":15.5},{"date":"2025-06-16T16:00:00.000Z","stockId":338,"sp":15.4},{"date":"2025-06-15T16:00:00.000Z","stockId":338,"sp":15.33},{"date":"2025-06-12T16:00:00.000Z","stockId":338,"sp":15.48},{"date":"2025-06-11T16:00:00.000Z","stockId":338,"sp":15.53},{"date":"2025-06-10T16:00:00.000Z","stockId":338,"sp":15.3},{"date":"2025-06-09T16:00:00.000Z","stockId":338,"sp":15.25},{"date":"2025-06-08T16:00:00.000Z","stockId":338,"sp":15.4},{"date":"2025-06-05T16:00:00.000Z","stockId":338,"sp":15.21},{"date":"2025-06-04T16:00:00.000Z","stockId":338,"sp":15},{"date":"2025-06-03T16:00:00.000Z","stockId":338,"sp":15.11},{"date":"2025-06-02T16:00:00.000Z","stockId":338,"sp":15.11},{"date":"2025-05-29T16:00:00.000Z","stockId":338,"sp":15.04},{"date":"2025-05-28T16:00:00.000Z","stockId":338,"sp":15.2},{"date":"2025-05-27T16:00:00.000Z","stockId":338,"sp":15.01},{"date":"2025-05-26T16:00:00.000Z","stockId":338,"sp":14.74},{"date":"2025-05-25T16:00:00.000Z","stockId":338,"sp":14.99},{"date":"2025-05-22T16:00:00.000Z","stockId":338,"sp":15.21},{"date":"2025-05-21T16:00:00.000Z","stockId":338,"sp":15.27},{"date":"2025-05-20T16:00:00.000Z","stockId":338,"sp":15.27},{"date":"2025-05-19T16:00:00.000Z","stockId":338,"sp":14.91},{"date":"2025-05-18T16:00:00.000Z","stockId":338,"sp":14.89},{"date":"2025-05-15T16:00:00.000Z","stockId":338,"sp":14.88},{"date":"2025-05-14T16:00:00.000Z","stockId":338,"sp":14.93},{"date":"2025-05-13T16:00:00.000Z","stockId":338,"sp":15.29},{"date":"2025-05-12T16:00:00.000Z","stockId":338,"sp":15.26},{"date":"2025-05-11T16:00:00.000Z","stockId":338,"sp":15.29},{"date":"2025-05-08T16:00:00.000Z","stockId":338,"sp":15},{"date":"2025-05-07T16:00:00.000Z","stockId":338,"sp":15},{"date":"2025-05-06T16:00:00.000Z","stockId":338,"sp":14.99},{"date":"2025-05-05T16:00:00.000Z","stockId":338,"sp":15.51},{"date":"2025-04-29T16:00:00.000Z","stockId":338,"sp":15.2},{"date":"2025-04-28T16:00:00.000Z","stockId":338,"sp":15.31},{"date":"2025-04-27T16:00:00.000Z","stockId":338,"sp":15.15},{"date":"2025-04-24T16:00:00.000Z","stockId":338,"sp":15.19},{"date":"2025-04-23T16:00:00.000Z","stockId":338,"sp":15.32},{"date":"2025-04-22T16:00:00.000Z","stockId":338,"sp":15.29},{"date":"2025-04-21T16:00:00.000Z","stockId":338,"sp":15.23},{"date":"2025-04-20T16:00:00.000Z","stockId":338,"sp":15.38},{"date":"2025-04-17T16:00:00.000Z","stockId":338,"sp":15.3},{"date":"2025-04-16T16:00:00.000Z","stockId":338,"sp":15.14},{"date":"2025-04-15T16:00:00.000Z","stockId":338,"sp":15.35},{"date":"2025-04-14T16:00:00.000Z","stockId":338,"sp":15.39},{"date":"2025-04-13T16:00:00.000Z","stockId":338,"sp":15.42},{"date":"2025-04-10T16:00:00.000Z","stockId":338,"sp":15.6},{"date":"2025-04-09T16:00:00.000Z","stockId":338,"sp":15.28},{"date":"2025-04-08T16:00:00.000Z","stockId":338,"sp":14.89},{"date":"2025-04-07T16:00:00.000Z","stockId":338,"sp":14.7},{"date":"2025-04-06T16:00:00.000Z","stockId":338,"sp":14.45},{"date":"2025-04-02T16:00:00.000Z","stockId":338,"sp":15.64},{"date":"2025-04-01T16:00:00.000Z","stockId":338,"sp":15.98},{"date":"2025-03-31T16:00:00.000Z","stockId":338,"sp":15.96},{"date":"2025-03-30T16:00:00.000Z","stockId":338,"sp":16.41},{"date":"2025-03-27T16:00:00.000Z","stockId":338,"sp":16.3},{"date":"2025-03-26T16:00:00.000Z","stockId":338,"sp":15.76},{"date":"2025-03-25T16:00:00.000Z","stockId":338,"sp":15.8},{"date":"2025-03-24T16:00:00.000Z","stockId":338,"sp":15.95},{"date":"2025-03-23T16:00:00.000Z","stockId":338,"sp":16.25},{"date":"2025-03-20T16:00:00.000Z","stockId":338,"sp":16.26},{"date":"2025-03-19T16:00:00.000Z","stockId":338,"sp":16.6},{"date":"2025-03-18T16:00:00.000Z","stockId":338,"sp":16.79},{"date":"2025-03-17T16:00:00.000Z","stockId":338,"sp":16.39},{"date":"2025-03-16T16:00:00.000Z","stockId":338,"sp":16.37},{"date":"2025-03-13T16:00:00.000Z","stockId":338,"sp":16.01},{"date":"2025-03-12T16:00:00.000Z","stockId":338,"sp":15.93},{"date":"2025-03-11T16:00:00.000Z","stockId":338,"sp":16.36},{"date":"2025-03-10T16:00:00.000Z","stockId":338,"sp":16.49},{"date":"2025-03-09T16:00:00.000Z","stockId":338,"sp":16.36},{"date":"2025-03-06T16:00:00.000Z","stockId":338,"sp":16.59},{"date":"2025-03-05T16:00:00.000Z","stockId":338,"sp":16.39},{"date":"2025-03-04T16:00:00.000Z","stockId":338,"sp":16.08},{"date":"2025-03-03T16:00:00.000Z","stockId":338,"sp":15.92},{"date":"2025-03-02T16:00:00.000Z","stockId":338,"sp":15.82},{"date":"2025-02-27T16:00:00.000Z","stockId":338,"sp":15.69},{"date":"2025-02-26T16:00:00.000Z","stockId":338,"sp":16.04},{"date":"2025-02-25T16:00:00.000Z","stockId":338,"sp":15.78},{"date":"2025-02-24T16:00:00.000Z","stockId":338,"sp":15.6},{"date":"2025-02-23T16:00:00.000Z","stockId":338,"sp":15.39},{"date":"2025-02-20T16:00:00.000Z","stockId":338,"sp":15.73},{"date":"2025-02-19T16:00:00.000Z","stockId":338,"sp":14.77},{"date":"2025-02-18T16:00:00.000Z","stockId":338,"sp":14.76},{"date":"2025-02-17T16:00:00.000Z","stockId":338,"sp":14.58},{"date":"2025-02-16T16:00:00.000Z","stockId":338,"sp":14.72},{"date":"2025-02-13T16:00:00.000Z","stockId":338,"sp":14.75},{"date":"2025-02-12T16:00:00.000Z","stockId":338,"sp":14.63},{"date":"2025-02-11T16:00:00.000Z","stockId":338,"sp":14.78},{"date":"2025-02-10T16:00:00.000Z","stockId":338,"sp":14.4},{"date":"2025-02-09T16:00:00.000Z","stockId":338,"sp":14.09},{"date":"2025-02-06T16:00:00.000Z","stockId":338,"sp":14.11},{"date":"2025-02-05T16:00:00.000Z","stockId":338,"sp":14.02},{"date":"2025-02-04T16:00:00.000Z","stockId":338,"sp":13.97},{"date":"2025-01-26T16:00:00.000Z","stockId":338,"sp":14.4},{"date":"2025-01-23T16:00:00.000Z","stockId":338,"sp":14.33},{"date":"2025-01-22T16:00:00.000Z","stockId":338,"sp":14.19},{"date":"2025-01-21T16:00:00.000Z","stockId":338,"sp":14.39},{"date":"2025-01-20T16:00:00.000Z","stockId":338,"sp":14.54},{"date":"2025-01-19T16:00:00.000Z","stockId":338,"sp":14.54},{"date":"2025-01-16T16:00:00.000Z","stockId":338,"sp":14.52},{"date":"2025-01-15T16:00:00.000Z","stockId":338,"sp":14.56},{"date":"2025-01-14T16:00:00.000Z","stockId":338,"sp":14.53},{"date":"2025-01-13T16:00:00.000Z","stockId":338,"sp":14.57},{"date":"2025-01-12T16:00:00.000Z","stockId":338,"sp":13.9},{"date":"2025-01-09T16:00:00.000Z","stockId":338,"sp":14.1},{"date":"2025-01-08T16:00:00.000Z","stockId":338,"sp":14.64},{"date":"2025-01-07T16:00:00.000Z","stockId":338,"sp":14.71},{"date":"2025-01-06T16:00:00.000Z","stockId":338,"sp":13.74},{"date":"2025-01-05T16:00:00.000Z","stockId":338,"sp":13.7},{"date":"2025-01-02T16:00:00.000Z","stockId":338,"sp":13.51},{"date":"2025-01-01T16:00:00.000Z","stockId":338,"sp":13.52},{"date":"2024-12-30T16:00:00.000Z","stockId":338,"sp":13.7},{"date":"2024-12-29T16:00:00.000Z","stockId":338,"sp":13.9},{"date":"2024-12-26T16:00:00.000Z","stockId":338,"sp":13.88},{"date":"2024-12-25T16:00:00.000Z","stockId":338,"sp":13.91},{"date":"2024-12-24T16:00:00.000Z","stockId":338,"sp":14},{"date":"2024-12-23T16:00:00.000Z","stockId":338,"sp":13.77},{"date":"2024-12-22T16:00:00.000Z","stockId":338,"sp":13.78},{"date":"2024-12-19T16:00:00.000Z","stockId":338,"sp":13.25},{"date":"2024-12-18T16:00:00.000Z","stockId":338,"sp":13.25},{"date":"2024-12-17T16:00:00.000Z","stockId":338,"sp":13.26},{"date":"2024-12-16T16:00:00.000Z","stockId":338,"sp":13.24},{"date":"2024-12-15T16:00:00.000Z","stockId":338,"sp":13.17},{"date":"2024-12-12T16:00:00.000Z","stockId":338,"sp":13.42},{"date":"2024-12-11T16:00:00.000Z","stockId":338,"sp":13.79},{"date":"2024-12-10T16:00:00.000Z","stockId":338,"sp":13.66},{"date":"2024-12-09T16:00:00.000Z","stockId":338,"sp":13.58},{"date":"2024-12-08T16:00:00.000Z","stockId":338,"sp":13.57},{"date":"2024-12-05T16:00:00.000Z","stockId":338,"sp":13.6},{"date":"2024-12-04T16:00:00.000Z","stockId":338,"sp":13.49},{"date":"2024-12-03T16:00:00.000Z","stockId":338,"sp":13.58},{"date":"2024-12-02T16:00:00.000Z","stockId":338,"sp":13.54},{"date":"2024-12-01T16:00:00.000Z","stockId":338,"sp":13.63},{"date":"2024-11-28T16:00:00.000Z","stockId":338,"sp":13.42},{"date":"2024-11-27T16:00:00.000Z","stockId":338,"sp":13.19},{"date":"2024-11-26T16:00:00.000Z","stockId":338,"sp":13.28},{"date":"2024-11-25T16:00:00.000Z","stockId":338,"sp":13.1},{"date":"2024-11-24T16:00:00.000Z","stockId":338,"sp":13.39},{"date":"2024-11-21T16:00:00.000Z","stockId":338,"sp":13.51},{"date":"2024-11-20T16:00:00.000Z","stockId":338,"sp":14.09},{"date":"2024-11-19T16:00:00.000Z","stockId":338,"sp":13.91},{"date":"2024-11-18T16:00:00.000Z","stockId":338,"sp":13.87},{"date":"2024-11-17T16:00:00.000Z","stockId":338,"sp":13.71},{"date":"2024-11-14T16:00:00.000Z","stockId":338,"sp":13.91},{"date":"2024-11-13T16:00:00.000Z","stockId":338,"sp":13.54},{"date":"2024-11-12T16:00:00.000Z","stockId":338,"sp":13.9},{"date":"2024-11-11T16:00:00.000Z","stockId":338,"sp":14.02},{"date":"2024-11-10T16:00:00.000Z","stockId":338,"sp":14.2},{"date":"2024-11-07T16:00:00.000Z","stockId":338,"sp":14.14},{"date":"2024-11-06T16:00:00.000Z","stockId":338,"sp":14.29},{"date":"2024-11-05T16:00:00.000Z","stockId":338,"sp":13.78},{"date":"2024-11-04T16:00:00.000Z","stockId":338,"sp":13.79},{"date":"2024-11-03T16:00:00.000Z","stockId":338,"sp":13.49},{"date":"2024-10-31T16:00:00.000Z","stockId":338,"sp":13.46},{"date":"2024-10-30T16:00:00.000Z","stockId":338,"sp":13.35},{"date":"2024-10-29T16:00:00.000Z","stockId":338,"sp":13.49},{"date":"2024-10-28T16:00:00.000Z","stockId":338,"sp":13.42},{"date":"2024-10-27T16:00:00.000Z","stockId":338,"sp":13.75},{"date":"2024-10-24T16:00:00.000Z","stockId":338,"sp":13.51},{"date":"2024-10-23T16:00:00.000Z","stockId":338,"sp":13.33},{"date":"2024-10-22T16:00:00.000Z","stockId":338,"sp":13.65},{"date":"2024-10-21T16:00:00.000Z","stockId":338,"sp":13.54},{"date":"2024-10-20T16:00:00.000Z","stockId":338,"sp":13.53},{"date":"2024-10-17T16:00:00.000Z","stockId":338,"sp":13.46},{"date":"2024-10-16T16:00:00.000Z","stockId":338,"sp":13.56},{"date":"2024-10-15T16:00:00.000Z","stockId":338,"sp":13.73},{"date":"2024-10-14T16:00:00.000Z","stockId":338,"sp":13.84},{"date":"2024-10-13T16:00:00.000Z","stockId":338,"sp":14.52},{"date":"2024-10-10T16:00:00.000Z","stockId":338,"sp":14.31},{"date":"2024-10-09T16:00:00.000Z","stockId":338,"sp":14.85},{"date":"2024-10-08T16:00:00.000Z","stockId":338,"sp":14.48},{"date":"2024-10-07T16:00:00.000Z","stockId":338,"sp":15.95},{"date":"2024-09-29T16:00:00.000Z","stockId":338,"sp":15.87},{"date":"2024-09-26T16:00:00.000Z","stockId":338,"sp":14.56},{"date":"2024-09-25T16:00:00.000Z","stockId":338,"sp":13.8},{"date":"2024-09-24T16:00:00.000Z","stockId":338,"sp":13.13},{"date":"2024-09-23T16:00:00.000Z","stockId":338,"sp":12.99},{"date":"2024-09-22T16:00:00.000Z","stockId":338,"sp":12.61},{"date":"2024-09-19T16:00:00.000Z","stockId":338,"sp":12.48},{"date":"2024-09-18T16:00:00.000Z","stockId":338,"sp":12.63},{"date":"2024-09-17T16:00:00.000Z","stockId":338,"sp":12.03},{"date":"2024-09-12T16:00:00.000Z","stockId":338,"sp":11.72},{"date":"2024-09-11T16:00:00.000Z","stockId":338,"sp":11.77},{"date":"2024-09-10T16:00:00.000Z","stockId":338,"sp":11.92},{"date":"2024-09-09T16:00:00.000Z","stockId":338,"sp":12.13},{"date":"2024-09-08T16:00:00.000Z","stockId":338,"sp":12.18},{"date":"2024-09-05T16:00:00.000Z","stockId":338,"sp":12.5},{"date":"2024-09-04T16:00:00.000Z","stockId":338,"sp":12.76},{"date":"2024-09-03T16:00:00.000Z","stockId":338,"sp":12.6},{"date":"2024-09-02T16:00:00.000Z","stockId":338,"sp":12.65},{"date":"2024-09-01T16:00:00.000Z","stockId":338,"sp":12.69},{"date":"2024-08-29T16:00:00.000Z","stockId":338,"sp":12.96},{"date":"2024-08-28T16:00:00.000Z","stockId":338,"sp":12.69},{"date":"2024-08-27T16:00:00.000Z","stockId":338,"sp":12.81},{"date":"2024-08-26T16:00:00.000Z","stockId":338,"sp":12.85},{"date":"2024-08-25T16:00:00.000Z","stockId":338,"sp":13.06},{"date":"2024-08-22T16:00:00.000Z","stockId":338,"sp":13.34},{"date":"2024-08-21T16:00:00.000Z","stockId":338,"sp":12.99},{"date":"2024-08-20T16:00:00.000Z","stockId":338,"sp":13.03},{"date":"2024-08-19T16:00:00.000Z","stockId":338,"sp":12.91},{"date":"2024-08-18T16:00:00.000Z","stockId":338,"sp":13},{"date":"2024-08-15T16:00:00.000Z","stockId":338,"sp":12.75},{"date":"2024-08-14T16:00:00.000Z","stockId":338,"sp":13.01},{"date":"2024-08-13T16:00:00.000Z","stockId":338,"sp":12.82},{"date":"2024-08-12T16:00:00.000Z","stockId":338,"sp":12.95},{"date":"2024-08-11T16:00:00.000Z","stockId":338,"sp":12.64},{"date":"2024-08-08T16:00:00.000Z","stockId":338,"sp":12.66},{"date":"2024-08-07T16:00:00.000Z","stockId":338,"sp":12.79},{"date":"2024-08-06T16:00:00.000Z","stockId":338,"sp":12.83},{"date":"2024-08-05T16:00:00.000Z","stockId":338,"sp":12.96},{"date":"2024-08-04T16:00:00.000Z","stockId":338,"sp":12.87},{"date":"2024-08-01T16:00:00.000Z","stockId":338,"sp":13.1},{"date":"2024-07-31T16:00:00.000Z","stockId":338,"sp":13.49},{"date":"2024-07-30T16:00:00.000Z","stockId":338,"sp":13.8},{"date":"2024-07-29T16:00:00.000Z","stockId":338,"sp":13.35},{"date":"2024-07-28T16:00:00.000Z","stockId":338,"sp":13.87},{"date":"2024-07-25T16:00:00.000Z","stockId":338,"sp":14.14},{"date":"2024-07-24T16:00:00.000Z","stockId":338,"sp":12.85},{"date":"2024-07-23T16:00:00.000Z","stockId":338,"sp":13.01},{"date":"2024-07-22T16:00:00.000Z","stockId":338,"sp":13.18},{"date":"2024-07-21T16:00:00.000Z","stockId":338,"sp":13.49},{"date":"2024-07-18T16:00:00.000Z","stockId":338,"sp":13.9},{"date":"2024-07-17T16:00:00.000Z","stockId":338,"sp":13.84},{"date":"2024-07-16T16:00:00.000Z","stockId":338,"sp":13.81},{"date":"2024-07-15T16:00:00.000Z","stockId":338,"sp":13.97},{"date":"2024-07-14T16:00:00.000Z","stockId":338,"sp":14.67},{"date":"2024-07-11T16:00:00.000Z","stockId":338,"sp":14.27},{"date":"2024-07-10T16:00:00.000Z","stockId":338,"sp":14.28},{"date":"2024-07-09T16:00:00.000Z","stockId":338,"sp":14.1},{"date":"2024-07-08T16:00:00.000Z","stockId":338,"sp":14.2},{"date":"2024-07-07T16:00:00.000Z","stockId":338,"sp":13.59},{"date":"2024-07-04T16:00:00.000Z","stockId":338,"sp":14.1},{"date":"2024-07-03T16:00:00.000Z","stockId":338,"sp":14.24},{"date":"2024-07-02T16:00:00.000Z","stockId":338,"sp":14.22},{"date":"2024-07-01T16:00:00.000Z","stockId":338,"sp":14.7},{"date":"2024-06-30T16:00:00.000Z","stockId":338,"sp":15.71},{"date":"2024-06-27T16:00:00.000Z","stockId":338,"sp":16.24},{"date":"2024-06-26T16:00:00.000Z","stockId":338,"sp":16.15},{"sp":16.12,"stockId":338,"date":"2024-06-25T16:00:00.000Z"},{"sp":15.9,"stockId":338,"date":"2024-06-24T16:00:00.000Z"},{"sp":15.25,"stockId":338,"date":"2024-06-23T16:00:00.000Z"},{"sp":15.39,"stockId":338,"date":"2024-06-20T16:00:00.000Z"},{"sp":15.31,"stockId":338,"date":"2024-06-19T16:00:00.000Z"},{"sp":15.55,"stockId":338,"date":"2024-06-18T16:00:00.000Z"},{"sp":15.79,"stockId":338,"date":"2024-06-17T16:00:00.000Z"},{"sp":15.74,"stockId":338,"date":"2024-06-16T16:00:00.000Z"},{"sp":15.96,"stockId":338,"date":"2024-06-13T16:00:00.000Z"},{"sp":15.52,"stockId":338,"date":"2024-06-12T16:00:00.000Z"},{"sp":15.79,"stockId":338,"date":"2024-06-11T16:00:00.000Z"},{"sp":15.69,"stockId":338,"date":"2024-06-10T16:00:00.000Z"},{"sp":16.07,"stockId":338,"date":"2024-06-06T16:00:00.000Z"},{"sp":16,"stockId":338,"date":"2024-06-05T16:00:00.000Z"},{"sp":15.74,"stockId":338,"date":"2024-06-04T16:00:00.000Z"},{"sp":15.9,"stockId":338,"date":"2024-06-03T16:00:00.000Z"},{"sp":15.57,"stockId":338,"date":"2024-06-02T16:00:00.000Z"},{"sp":15.91,"stockId":338,"date":"2024-05-30T16:00:00.000Z"},{"sp":16.21,"stockId":338,"date":"2024-05-29T16:00:00.000Z"},{"sp":16.1,"stockId":338,"date":"2024-05-28T16:00:00.000Z"},{"sp":16.2,"stockId":338,"date":"2024-05-27T16:00:00.000Z"},{"sp":16.59,"stockId":338,"date":"2024-05-26T16:00:00.000Z"},{"sp":16.22,"stockId":338,"date":"2024-05-23T16:00:00.000Z"},{"sp":16.24,"stockId":338,"date":"2024-05-22T16:00:00.000Z"},{"sp":16.54,"stockId":338,"date":"2024-05-21T16:00:00.000Z"},{"sp":16.8,"stockId":338,"date":"2024-05-20T16:00:00.000Z"},{"sp":16.58,"stockId":338,"date":"2024-05-19T16:00:00.000Z"},{"sp":17.19,"stockId":338,"date":"2024-05-16T16:00:00.000Z"},{"sp":17.45,"stockId":338,"date":"2024-05-15T16:00:00.000Z"},{"sp":17.98,"stockId":338,"date":"2024-05-14T16:00:00.000Z"},{"sp":17.66,"stockId":338,"date":"2024-05-13T16:00:00.000Z"},{"sp":17.8,"stockId":338,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":338,"sp":17.79},{"date":"2024-05-08T16:00:00.000Z","stockId":338,"sp":17.96},{"date":"2024-05-07T16:00:00.000Z","stockId":338,"sp":17.23},{"date":"2024-05-06T16:00:00.000Z","stockId":338,"sp":17.41},{"date":"2024-05-05T16:00:00.000Z","stockId":338,"sp":17.31},{"date":"2024-04-29T16:00:00.000Z","stockId":338,"sp":17.39},{"date":"2024-04-28T16:00:00.000Z","stockId":338,"sp":17.74},{"date":"2024-04-25T16:00:00.000Z","stockId":338,"sp":17.66},{"date":"2024-04-24T16:00:00.000Z","stockId":338,"sp":17.54},{"date":"2024-04-23T16:00:00.000Z","stockId":338,"sp":17.79},{"date":"2024-04-22T16:00:00.000Z","stockId":338,"sp":17.53},{"date":"2024-04-21T16:00:00.000Z","stockId":338,"sp":18.16},{"date":"2024-04-18T16:00:00.000Z","stockId":338,"sp":18.49},{"date":"2024-04-17T16:00:00.000Z","stockId":338,"sp":18.39},{"date":"2024-04-16T16:00:00.000Z","stockId":338,"sp":18.49},{"date":"2024-04-15T16:00:00.000Z","stockId":338,"sp":18.16},{"date":"2024-04-14T16:00:00.000Z","stockId":338,"sp":18.39},{"date":"2024-04-11T16:00:00.000Z","stockId":338,"sp":17.9},{"date":"2024-04-10T16:00:00.000Z","stockId":338,"sp":17.9},{"date":"2024-04-09T16:00:00.000Z","stockId":338,"sp":17.55},{"date":"2024-04-08T16:00:00.000Z","stockId":338,"sp":17.52},{"date":"2024-04-07T16:00:00.000Z","stockId":338,"sp":17.75},{"date":"2024-04-02T16:00:00.000Z","stockId":338,"sp":17.77},{"date":"2024-04-01T16:00:00.000Z","stockId":338,"sp":17.78},{"date":"2024-03-31T16:00:00.000Z","stockId":338,"sp":17.17},{"date":"2024-03-28T16:00:00.000Z","stockId":338,"sp":16.69},{"date":"2024-03-27T16:00:00.000Z","stockId":338,"sp":16.31},{"date":"2024-03-26T16:00:00.000Z","stockId":338,"sp":16.08},{"date":"2024-03-25T16:00:00.000Z","stockId":338,"sp":16.51},{"date":"2024-03-24T16:00:00.000Z","stockId":338,"sp":16.27},{"date":"2024-03-21T16:00:00.000Z","stockId":338,"sp":16.05},{"date":"2024-03-20T16:00:00.000Z","stockId":338,"sp":16.02},{"date":"2024-03-19T16:00:00.000Z","stockId":338,"sp":16.14},{"date":"2024-03-18T16:00:00.000Z","stockId":338,"sp":16.23},{"date":"2024-03-17T16:00:00.000Z","stockId":338,"sp":16.55},{"date":"2024-03-14T16:00:00.000Z","stockId":338,"sp":16.42},{"date":"2024-03-13T16:00:00.000Z","stockId":338,"sp":16.41},{"date":"2024-03-12T16:00:00.000Z","stockId":338,"sp":15.95},{"date":"2024-03-11T16:00:00.000Z","stockId":338,"sp":15.89},{"date":"2024-03-10T16:00:00.000Z","stockId":338,"sp":16.33},{"date":"2024-03-07T16:00:00.000Z","stockId":338,"sp":16.6},{"date":"2024-03-06T16:00:00.000Z","stockId":338,"sp":16.55},{"date":"2024-03-05T16:00:00.000Z","stockId":338,"sp":16.43},{"date":"2024-03-04T16:00:00.000Z","stockId":338,"sp":16.38},{"date":"2024-03-03T16:00:00.000Z","stockId":338,"sp":16.22},{"date":"2024-02-29T16:00:00.000Z","stockId":338,"sp":16.33},{"date":"2024-02-28T16:00:00.000Z","stockId":338,"sp":16.88},{"date":"2024-02-27T16:00:00.000Z","stockId":338,"sp":15.97},{"date":"2024-02-26T16:00:00.000Z","stockId":338,"sp":16.68},{"date":"2024-02-25T16:00:00.000Z","stockId":338,"sp":16.75},{"date":"2024-02-22T16:00:00.000Z","stockId":338,"sp":16.28},{"date":"2024-02-21T16:00:00.000Z","stockId":338,"sp":16.44},{"date":"2024-02-20T16:00:00.000Z","stockId":338,"sp":16.18},{"date":"2024-02-19T16:00:00.000Z","stockId":338,"sp":16.28},{"date":"2024-02-18T16:00:00.000Z","stockId":338,"sp":15.78},{"date":"2024-02-07T16:00:00.000Z","stockId":338,"sp":15.72},{"date":"2024-02-06T16:00:00.000Z","stockId":338,"sp":15.47},{"date":"2024-02-05T16:00:00.000Z","stockId":338,"sp":15.4},{"date":"2024-02-04T16:00:00.000Z","stockId":338,"sp":15.1},{"date":"2024-02-01T16:00:00.000Z","stockId":338,"sp":14.96},{"date":"2024-01-31T16:00:00.000Z","stockId":338,"sp":15.03},{"date":"2024-01-30T16:00:00.000Z","stockId":338,"sp":14.77},{"date":"2024-01-29T16:00:00.000Z","stockId":338,"sp":14.93},{"date":"2024-01-28T16:00:00.000Z","stockId":338,"sp":15.02},{"date":"2024-01-25T16:00:00.000Z","stockId":338,"sp":15.16},{"date":"2024-01-24T16:00:00.000Z","stockId":338,"sp":15.09},{"date":"2024-01-23T16:00:00.000Z","stockId":338,"sp":14.7},{"date":"2024-01-22T16:00:00.000Z","stockId":338,"sp":14.09},{"date":"2024-01-21T16:00:00.000Z","stockId":338,"sp":14.03},{"date":"2024-01-18T16:00:00.000Z","stockId":338,"sp":14.3},{"date":"2024-01-17T16:00:00.000Z","stockId":338,"sp":14.6},{"date":"2024-01-16T16:00:00.000Z","stockId":338,"sp":14.72},{"date":"2024-01-15T16:00:00.000Z","stockId":338,"sp":14.96},{"date":"2024-01-14T16:00:00.000Z","stockId":338,"sp":14.57},{"date":"2024-01-11T16:00:00.000Z","stockId":338,"sp":14.44},{"date":"2024-01-10T16:00:00.000Z","stockId":338,"sp":14.1},{"date":"2024-01-09T16:00:00.000Z","stockId":338,"sp":14.03},{"date":"2024-01-08T16:00:00.000Z","stockId":338,"sp":14.1},{"date":"2024-01-07T16:00:00.000Z","stockId":338,"sp":13.98},{"date":"2024-01-04T16:00:00.000Z","stockId":338,"sp":14.15},{"date":"2024-01-03T16:00:00.000Z","stockId":338,"sp":14.12},{"date":"2024-01-02T16:00:00.000Z","stockId":338,"sp":14.01},{"date":"2024-01-01T16:00:00.000Z","stockId":338,"sp":13.88},{"date":"2023-12-28T16:00:00.000Z","stockId":338,"sp":13.65},{"date":"2023-12-27T16:00:00.000Z","stockId":338,"sp":13.52},{"date":"2023-12-26T16:00:00.000Z","stockId":338,"sp":13.66},{"date":"2023-12-25T16:00:00.000Z","stockId":338,"sp":13.67},{"date":"2023-12-24T16:00:00.000Z","stockId":338,"sp":13.73},{"date":"2023-12-21T16:00:00.000Z","stockId":338,"sp":13.47},{"date":"2023-12-20T16:00:00.000Z","stockId":338,"sp":13.46},{"date":"2023-12-19T16:00:00.000Z","stockId":338,"sp":13.4},{"date":"2023-12-18T16:00:00.000Z","stockId":338,"sp":13.56},{"date":"2023-12-17T16:00:00.000Z","stockId":338,"sp":13.55},{"date":"2023-12-14T16:00:00.000Z","stockId":338,"sp":13.66},{"date":"2023-12-13T16:00:00.000Z","stockId":338,"sp":13.72},{"date":"2023-12-12T16:00:00.000Z","stockId":338,"sp":13.99},{"date":"2023-12-11T16:00:00.000Z","stockId":338,"sp":14.06},{"date":"2023-12-10T16:00:00.000Z","stockId":338,"sp":13.97},{"date":"2023-12-07T16:00:00.000Z","stockId":338,"sp":13.92},{"date":"2023-12-06T16:00:00.000Z","stockId":338,"sp":13.99},{"date":"2023-12-05T16:00:00.000Z","stockId":338,"sp":14.1},{"date":"2023-12-04T16:00:00.000Z","stockId":338,"sp":14.02},{"date":"2023-12-03T16:00:00.000Z","stockId":338,"sp":14.08},{"date":"2023-11-30T16:00:00.000Z","stockId":338,"sp":13.9},{"date":"2023-11-29T16:00:00.000Z","stockId":338,"sp":14.9},{"date":"2023-11-28T16:00:00.000Z","stockId":338,"sp":15.09},{"date":"2023-11-27T16:00:00.000Z","stockId":338,"sp":15.27},{"date":"2023-11-26T16:00:00.000Z","stockId":338,"sp":14.99},{"date":"2023-11-23T16:00:00.000Z","stockId":338,"sp":14.88},{"date":"2023-11-22T16:00:00.000Z","stockId":338,"sp":14.92},{"date":"2023-11-21T16:00:00.000Z","stockId":338,"sp":14.54},{"date":"2023-11-20T16:00:00.000Z","stockId":338,"sp":14.81},{"date":"2023-11-19T16:00:00.000Z","stockId":338,"sp":14.78},{"date":"2023-11-16T16:00:00.000Z","stockId":338,"sp":14.58},{"date":"2023-11-15T16:00:00.000Z","stockId":338,"sp":14.37},{"date":"2023-11-14T16:00:00.000Z","stockId":338,"sp":14.43},{"date":"2023-11-13T16:00:00.000Z","stockId":338,"sp":14.02},{"date":"2023-11-12T16:00:00.000Z","stockId":338,"sp":14.01},{"date":"2023-11-09T16:00:00.000Z","stockId":338,"sp":14.18},{"date":"2023-11-08T16:00:00.000Z","stockId":338,"sp":14.14},{"date":"2023-11-07T16:00:00.000Z","stockId":338,"sp":14.13},{"date":"2023-11-06T16:00:00.000Z","stockId":338,"sp":14.19},{"date":"2023-11-05T16:00:00.000Z","stockId":338,"sp":14.12},{"date":"2023-11-02T16:00:00.000Z","stockId":338,"sp":14.1},{"date":"2023-11-01T16:00:00.000Z","stockId":338,"sp":14.16},{"date":"2023-10-31T16:00:00.000Z","stockId":338,"sp":14.06},{"date":"2023-10-30T16:00:00.000Z","stockId":338,"sp":13.88},{"date":"2023-10-29T16:00:00.000Z","stockId":338,"sp":13.8},{"date":"2023-10-26T16:00:00.000Z","stockId":338,"sp":13.9},{"date":"2023-10-25T16:00:00.000Z","stockId":338,"sp":14.09},{"date":"2023-10-24T16:00:00.000Z","stockId":338,"sp":14.14},{"date":"2023-10-23T16:00:00.000Z","stockId":338,"sp":12.99},{"date":"2023-10-22T16:00:00.000Z","stockId":338,"sp":13},{"date":"2023-10-19T16:00:00.000Z","stockId":338,"sp":13.09},{"date":"2023-10-18T16:00:00.000Z","stockId":338,"sp":13.18},{"date":"2023-10-17T16:00:00.000Z","stockId":338,"sp":13.34},{"date":"2023-10-16T16:00:00.000Z","stockId":338,"sp":13.36},{"date":"2023-10-15T16:00:00.000Z","stockId":338,"sp":13.41},{"date":"2023-10-12T16:00:00.000Z","stockId":338,"sp":12.82},{"date":"2023-10-11T16:00:00.000Z","stockId":338,"sp":12.81},{"date":"2023-10-10T16:00:00.000Z","stockId":338,"sp":12.68},{"date":"2023-10-09T16:00:00.000Z","stockId":338,"sp":12.55},{"date":"2023-10-08T16:00:00.000Z","stockId":338,"sp":12.66},{"date":"2023-09-27T16:00:00.000Z","stockId":338,"sp":12.53},{"date":"2023-09-26T16:00:00.000Z","stockId":338,"sp":12.61},{"date":"2023-09-25T16:00:00.000Z","stockId":338,"sp":12.73},{"date":"2023-09-24T16:00:00.000Z","stockId":338,"sp":12.54},{"date":"2023-09-21T16:00:00.000Z","stockId":338,"sp":12.35},{"date":"2023-09-20T16:00:00.000Z","stockId":338,"sp":12.08},{"date":"2023-09-19T16:00:00.000Z","stockId":338,"sp":12.23},{"date":"2023-09-18T16:00:00.000Z","stockId":338,"sp":12.24},{"date":"2023-09-17T16:00:00.000Z","stockId":338,"sp":12.2},{"date":"2023-09-14T16:00:00.000Z","stockId":338,"sp":12.11},{"date":"2023-09-13T16:00:00.000Z","stockId":338,"sp":12.12},{"date":"2023-09-12T16:00:00.000Z","stockId":338,"sp":12.16},{"date":"2023-09-11T16:00:00.000Z","stockId":338,"sp":12.3},{"date":"2023-09-10T16:00:00.000Z","stockId":338,"sp":12.3},{"date":"2023-09-07T16:00:00.000Z","stockId":338,"sp":12.03},{"date":"2023-09-06T16:00:00.000Z","stockId":338,"sp":12.27},{"date":"2023-09-05T16:00:00.000Z","stockId":338,"sp":12.39},{"date":"2023-09-04T16:00:00.000Z","stockId":338,"sp":12.55},{"date":"2023-09-03T16:00:00.000Z","stockId":338,"sp":12.6},{"date":"2023-08-31T16:00:00.000Z","stockId":338,"sp":12.09},{"date":"2023-08-30T16:00:00.000Z","stockId":338,"sp":11.8},{"date":"2023-08-29T16:00:00.000Z","stockId":338,"sp":11.79},{"date":"2023-08-28T16:00:00.000Z","stockId":338,"sp":11.86},{"date":"2023-08-27T16:00:00.000Z","stockId":338,"sp":11.9},{"date":"2023-08-24T16:00:00.000Z","stockId":338,"sp":11.61},{"date":"2023-08-23T16:00:00.000Z","stockId":338,"sp":11.81},{"date":"2023-08-22T16:00:00.000Z","stockId":338,"sp":11.81},{"date":"2023-08-21T16:00:00.000Z","stockId":338,"sp":11.96},{"date":"2023-08-20T16:00:00.000Z","stockId":338,"sp":11.92},{"date":"2023-08-17T16:00:00.000Z","stockId":338,"sp":12.1},{"date":"2023-08-16T16:00:00.000Z","stockId":338,"sp":12.26},{"date":"2023-08-15T16:00:00.000Z","stockId":338,"sp":12.11},{"date":"2023-08-14T16:00:00.000Z","stockId":338,"sp":12.18},{"date":"2023-08-13T16:00:00.000Z","stockId":338,"sp":12.24},{"date":"2023-08-10T16:00:00.000Z","stockId":338,"sp":12.3},{"date":"2023-08-09T16:00:00.000Z","stockId":338,"sp":12.79},{"date":"2023-08-08T16:00:00.000Z","stockId":338,"sp":12.78},{"date":"2023-08-07T16:00:00.000Z","stockId":338,"sp":12.83},{"date":"2023-08-06T16:00:00.000Z","stockId":338,"sp":12.99},{"date":"2023-08-03T16:00:00.000Z","stockId":338,"sp":13},{"date":"2023-08-02T16:00:00.000Z","stockId":338,"sp":12.96},{"date":"2023-08-01T16:00:00.000Z","stockId":338,"sp":13},{"date":"2023-07-31T16:00:00.000Z","stockId":338,"sp":13},{"date":"2023-07-30T16:00:00.000Z","stockId":338,"sp":13.2},{"date":"2023-07-27T16:00:00.000Z","stockId":338,"sp":12.93},{"date":"2023-07-26T16:00:00.000Z","stockId":338,"sp":12.52},{"date":"2023-07-25T16:00:00.000Z","stockId":338,"sp":12.56},{"date":"2023-07-24T16:00:00.000Z","stockId":338,"sp":12.81},{"date":"2023-07-23T16:00:00.000Z","stockId":338,"sp":12.57},{"date":"2023-07-20T16:00:00.000Z","stockId":338,"sp":12.55},{"date":"2023-07-19T16:00:00.000Z","stockId":338,"sp":12.6},{"date":"2023-07-18T16:00:00.000Z","stockId":338,"sp":12.75},{"date":"2023-07-17T16:00:00.000Z","stockId":338,"sp":12.72},{"date":"2023-07-16T16:00:00.000Z","stockId":338,"sp":12.66},{"date":"2023-07-13T16:00:00.000Z","stockId":338,"sp":12.62},{"date":"2023-07-12T16:00:00.000Z","stockId":338,"sp":12.66},{"date":"2023-07-11T16:00:00.000Z","stockId":338,"sp":12.66},{"date":"2023-07-10T16:00:00.000Z","stockId":338,"sp":12.86},{"date":"2023-07-09T16:00:00.000Z","stockId":338,"sp":12.73},{"date":"2023-07-06T16:00:00.000Z","stockId":338,"sp":12.65},{"date":"2023-07-05T16:00:00.000Z","stockId":338,"sp":12.71},{"date":"2023-07-04T16:00:00.000Z","stockId":338,"sp":12.73},{"date":"2023-07-03T16:00:00.000Z","stockId":338,"sp":12.82},{"date":"2023-07-02T16:00:00.000Z","stockId":338,"sp":12.89},{"date":"2023-06-29T16:00:00.000Z","stockId":338,"sp":12.46},{"date":"2023-06-28T16:00:00.000Z","stockId":338,"sp":12.46},{"date":"2023-06-27T16:00:00.000Z","stockId":338,"sp":12.37},{"date":"2023-06-26T16:00:00.000Z","stockId":338,"sp":12.3},{"date":"2023-06-25T16:00:00.000Z","stockId":338,"sp":11.91},{"date":"2023-06-20T16:00:00.000Z","stockId":338,"sp":12.17},{"date":"2023-06-19T16:00:00.000Z","stockId":338,"sp":12.12},{"date":"2023-06-18T16:00:00.000Z","stockId":338,"sp":12.23},{"date":"2023-06-15T16:00:00.000Z","stockId":338,"sp":12.34},{"date":"2023-06-14T16:00:00.000Z","stockId":338,"sp":12.24},{"date":"2023-06-13T16:00:00.000Z","stockId":338,"sp":12.06},{"date":"2023-06-12T16:00:00.000Z","stockId":338,"sp":12.04},{"date":"2023-06-11T16:00:00.000Z","stockId":338,"sp":11.94},{"date":"2023-06-08T16:00:00.000Z","stockId":338,"sp":11.82}],"dateFlag":"day"}