window.pageData = {"stock":{"_id":1210,"fsTableType":"non_financial","stockCode":"001210","tickerId":1210,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","ipoDate":"2021-07-28T16:00:00.000Z","provinceCode":1,"listingStatus":"normally_listed","followedNum":73,"currency":"CNY","blackenedNum":5,"name":"金房能源","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"jfny","source":"cn_info","memoNum":3,"actualControllerTypes":["natural_person"],"actualControllerName":"杨建勋","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-20T16:00:00.000Z"],"lastExpectedDate":"2026-08-20T16:00:00.000Z","lastUpdated":"2026-07-28T19:08:29.383Z"}],"province":{"shortName":"北京"},"industry":{"_id":2010000410104,"stockCode":"410104","name":"热电","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":410104,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":37.570659759354115},"pb":{"mcw":1.9152442386671886},"ps_ttm":{"mcw":1.514984268002904},"dyr":{"mcw":0.015246137640201246}},"staticDividendYieldRatio":0.013209747060116671},"industryGroup":{"cni":[{"_id":2000000000010,"stockCode":"C10","exchange":"sz","stockType":"industry","source":"cni","tickerId":10,"name":"公用事业"},{"_id":2000000001001,"stockCode":"C1001","exchange":"sz","stockType":"industry","source":"cni","tickerId":1001,"name":"公用事业"},{"_id":2000000100104,"stockCode":"C100104","exchange":"sz","stockType":"industry","source":"cni","tickerId":100104,"name":"复合型公用事业"}],"sw":[{"_id":2010000410000,"stockCode":"410000","name":"公用事业","stockType":"industry","exchange":"sw","tickerId":410000,"source":"sw"},{"_id":2010000410100,"stockCode":"410100","name":"电力","stockType":"industry","exchange":"sw","tickerId":410100,"source":"sw"},{"_id":2010000410104,"stockCode":"410104","name":"热电","stockType":"industry","exchange":"sw","tickerId":410104,"source":"sw"}],"sw_2021":[{"_id":2020000410000,"stockCode":"410000","name":"公用事业","stockType":"industry","exchange":"sw_2021","tickerId":410000,"source":"sw_2021"},{"_id":2020000410100,"stockCode":"410100","name":"电力","stockType":"industry","exchange":"sw_2021","tickerId":410100,"source":"sw_2021"},{"_id":2020000410104,"stockCode":"410104","name":"热力服务","stockType":"industry","exchange":"sw_2021","tickerId":410104,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00004},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00004}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.kingfore.net","companyName":"金房能源集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":1210,"type":"tr_dri","cagr_p_r_fs":-0.04877894676795147,"cagr_p_r_fys":0.44704028021015696,"cagr_p_r_y1":0.7025852082869211,"p_r_fs":-0.2212334854009259,"cagr_p_r_d30":-0.21692650334075736,"cagr_p_r_d60":-0.18621799080761703,"cagr_p_r_d90":0.161021077283372,"cagr_p_r_y3":0.17773518921823017,"last_data_date":"2026-07-28T16:00:00.000Z","period_date":"2021-07-28T16:00:00.000Z","cagr_p_r_d14":-0.153586904188734,"cagr_p_r_d7":0.0022805017103759706,"cagr_p_r_y5":-0.04877894676795147},"shnc":{"stockId":1210,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":11089,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":11089,"shnc_q1":0.1738117921033132,"shnc_q2":-0.040411907234337144,"shnc_q3":-0.10802767052767052,"shnc_d30":0.2040173724212812,"shnc_d90":0.1738117921033132,"shnc_y1":-0.07072823263219644,"shnc_y2":-0.17974702270878024},"ple":{"stockId":1210,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0}},"priceMetrics":{"pe_ttm":28.14453403868975,"d_pe_ttm":28.62202465957634,"pb":2.689312665104076,"pb_wo_gw":2.6993152325617205,"dyr":0.018283763999045077,"mc":3859473574.68,"mc_om":3859473574.68,"sp":17.58,"spc":-0.0057,"ta":75006982,"to_r":0.032193100802338386,"cmc":2345521684,"ecmc":1840871054.6519997,"ecmc_psh":166009,"shn":11089},"differentMarketStocks":[],"staticDividendYieldRatio":0.018283763999045077},"shareholdersEquityChangeData":[{"_id":"68cb0fde7cbaf2d617ad690d","stockId":1210,"source":"cn_info","shareholderName":"深圳市领信基石股权投资基金管理合伙企业(有限合伙)-马鞍山信裕股权投资合伙企业(有限合伙)","declarationDate":"2025-08-19T16:00:00.000Z","date":"2025-08-17T16:00:00.000Z","changeQuantity":-40000,"sharesChangeRatio":0.00026,"priceLimit":"15.05","sharesHeldAfterChange":0.014,"quantityHeldAfterChange":2195752,"priceFloor":15.05,"priceCeiling":15.05,"averagePrice":15.05,"stock":{"_id":1210,"fsTableType":"non_financial","stockCode":"001210","tickerId":1210,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":73,"currency":"CNY","blackenedNum":5,"name":"金房能源","memoNum":3,"isFollowed":false}},{"_id":"68cb0fde7cbaf2d617ad690e","stockId":1210,"source":"cn_info","shareholderName":"深圳市领誉基石股权投资合伙企业(有限合伙)","declarationDate":"2025-08-19T16:00:00.000Z","date":"2025-08-17T16:00:00.000Z","changeQuantity":-100000,"sharesChangeRatio":0.00064,"priceLimit":"15.05","sharesHeldAfterChange":0.0351,"quantityHeldAfterChange":5504805,"priceFloor":15.05,"priceCeiling":15.05,"averagePrice":15.05,"stock":{"_id":1210,"fsTableType":"non_financial","stockCode":"001210","tickerId":1210,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":73,"currency":"CNY","blackenedNum":5,"name":"金房能源","memoNum":3,"isFollowed":false}},{"_id":"68b356c10432a4ab1012b5b4","stockId":1210,"source":"cn_info","shareholderName":"深圳市领信基石股权投资基金管理合伙企业(有限合伙)-马鞍山信裕股权投资合伙企业(有限合伙)","declarationDate":"2025-07-31T16:00:00.000Z","date":"2025-07-30T16:00:00.000Z","changeQuantity":-364660,"sharesChangeRatio":0.0025,"priceLimit":"15.04","sharesHeldAfterChange":0.0143,"quantityHeldAfterChange":2235752,"priceFloor":15.04,"priceCeiling":15.04,"averagePrice":15.04,"stock":{"_id":1210,"fsTableType":"non_financial","stockCode":"001210","tickerId":1210,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":73,"currency":"CNY","blackenedNum":5,"name":"金房能源","memoNum":3,"isFollowed":false}},{"_id":"68b356c10432a4ab1012b5b5","stockId":1210,"source":"cn_info","shareholderName":"深圳市领誉基石股权投资合伙企业(有限合伙)","declarationDate":"2025-07-31T16:00:00.000Z","date":"2025-07-30T16:00:00.000Z","changeQuantity":-914540,"sharesChangeRatio":0.0065,"priceLimit":"15.04","sharesHeldAfterChange":0.0357,"quantityHeldAfterChange":5604805,"priceFloor":15.04,"priceCeiling":15.04,"averagePrice":15.04,"stock":{"_id":1210,"fsTableType":"non_financial","stockCode":"001210","tickerId":1210,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":73,"currency":"CNY","blackenedNum":5,"name":"金房能源","memoNum":3,"isFollowed":false}},{"_id":"6865f98db9bea94b6177dc64","stockId":1210,"source":"cn_info","shareholderName":"深圳市领信基石股权投资基金管理合伙企业(有限合伙)-马鞍山信裕股权投资合伙企业(有限合伙)","declarationDate":"2024-12-10T16:00:00.000Z","date":"2024-12-08T16:00:00.000Z","changeQuantity":-259400,"sharesChangeRatio":0.002,"priceLimit":"14.03","sharesHeldAfterChange":0.0168,"quantityHeldAfterChange":2199760,"priceFloor":14.03,"priceCeiling":14.03,"averagePrice":14.03,"stock":{"_id":1210,"fsTableType":"non_financial","stockCode":"001210","tickerId":1210,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":73,"currency":"CNY","blackenedNum":5,"name":"金房能源","memoNum":3,"isFollowed":false}},{"_id":"6865f98db9bea94b6177dc65","stockId":1210,"source":"cn_info","shareholderName":"深圳市领誉基石股权投资合伙企业(有限合伙)","declarationDate":"2024-12-10T16:00:00.000Z","date":"2024-12-08T16:00:00.000Z","changeQuantity":-652340,"sharesChangeRatio":0.005,"priceLimit":"14.05","sharesHeldAfterChange":0.0422,"quantityHeldAfterChange":5515394,"priceFloor":14.05,"priceCeiling":14.05,"averagePrice":14.05,"stock":{"_id":1210,"fsTableType":"non_financial","stockCode":"001210","tickerId":1210,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":73,"currency":"CNY","blackenedNum":5,"name":"金房能源","memoNum":3,"isFollowed":false}},{"_id":"6865f98db9bea94b6177dc62","stockId":1210,"source":"cn_info","shareholderName":"深圳市领信基石股权投资基金管理合伙企业(有限合伙)-马鞍山信裕股权投资合伙企业(有限合伙)","declarationDate":"2024-12-10T16:00:00.000Z","date":"2023-07-30T16:00:00.000Z","changeQuantity":-106000,"sharesChangeRatio":0.00097,"sharesHeldAfterChange":0.01882,"quantityHeldAfterChange":2049300,"candlestickAveragePrice":22.40387275242047,"lastUpdated":"2025-07-30T09:43:23.803Z","stock":{"_id":1210,"fsTableType":"non_financial","stockCode":"001210","tickerId":1210,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":73,"currency":"CNY","blackenedNum":5,"name":"金房能源","memoNum":3,"isFollowed":false}},{"_id":"6865f98db9bea94b6177dc63","stockId":1210,"source":"cn_info","shareholderName":"深圳市领誉基石股权投资合伙企业(有限合伙)","declarationDate":"2024-12-10T16:00:00.000Z","date":"2023-07-30T16:00:00.000Z","changeQuantity":-271000,"sharesChangeRatio":0.00249,"sharesHeldAfterChange":0.0472,"quantityHeldAfterChange":5139778,"candlestickAveragePrice":22.40387275242047,"lastUpdated":"2025-07-30T09:43:23.805Z","stock":{"_id":1210,"fsTableType":"non_financial","stockCode":"001210","tickerId":1210,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":73,"currency":"CNY","blackenedNum":5,"name":"金房能源","memoNum":3,"isFollowed":false}}],"priceMetricsList":[{"date":"2026-07-28T16:00:00.000Z","stockId":1210,"sp":17.58},{"date":"2026-07-27T16:00:00.000Z","stockId":1210,"sp":17.68},{"date":"2026-07-26T16:00:00.000Z","stockId":1210,"sp":18.08},{"date":"2026-07-23T16:00:00.000Z","stockId":1210,"sp":17.54},{"date":"2026-07-22T16:00:00.000Z","stockId":1210,"sp":18.06},{"stockId":1210,"date":"2026-07-21T16:00:00.000Z","sp":17.54},{"date":"2026-07-20T16:00:00.000Z","stockId":1210,"sp":17.48},{"stockId":1210,"date":"2026-07-19T16:00:00.000Z","sp":17.49},{"stockId":1210,"date":"2026-07-16T16:00:00.000Z","sp":19.16},{"date":"2026-07-15T16:00:00.000Z","stockId":1210,"sp":20.67},{"date":"2026-07-14T16:00:00.000Z","stockId":1210,"sp":20.77},{"date":"2026-07-13T16:00:00.000Z","stockId":1210,"sp":20.36},{"stockId":1210,"date":"2026-07-12T16:00:00.000Z","sp":19.31},{"date":"2026-07-09T16:00:00.000Z","stockId":1210,"sp":20.34},{"date":"2026-07-08T16:00:00.000Z","stockId":1210,"sp":19.86},{"stockId":1210,"date":"2026-07-07T16:00:00.000Z","sp":19.51},{"stockId":1210,"date":"2026-07-06T16:00:00.000Z","sp":20.02},{"stockId":1210,"date":"2026-07-05T16:00:00.000Z","sp":20.74},{"date":"2026-07-02T16:00:00.000Z","stockId":1210,"sp":22.23},{"date":"2026-07-01T16:00:00.000Z","stockId":1210,"sp":23.08},{"stockId":1210,"date":"2026-06-30T16:00:00.000Z","sp":22.92},{"stockId":1210,"date":"2026-06-29T16:00:00.000Z","sp":22.74},{"stockId":1210,"date":"2026-06-28T16:00:00.000Z","sp":22.45},{"date":"2026-06-25T16:00:00.000Z","stockId":1210,"sp":23.83},{"stockId":1210,"date":"2026-06-24T16:00:00.000Z","sp":21.66},{"stockId":1210,"date":"2026-06-23T16:00:00.000Z","sp":22.31},{"date":"2026-06-22T16:00:00.000Z","stockId":1210,"sp":23.11},{"date":"2026-06-21T16:00:00.000Z","stockId":1210,"sp":23.52},{"date":"2026-06-17T16:00:00.000Z","stockId":1210,"sp":23.55},{"date":"2026-06-16T16:00:00.000Z","stockId":1210,"sp":24.2},{"date":"2026-06-15T16:00:00.000Z","stockId":1210,"sp":23.66},{"date":"2026-06-14T16:00:00.000Z","stockId":1210,"sp":23.54},{"stockId":1210,"date":"2026-06-11T16:00:00.000Z","sp":24.09},{"stockId":1210,"date":"2026-06-10T16:00:00.000Z","sp":24.87},{"date":"2026-06-09T16:00:00.000Z","stockId":1210,"sp":25.45},{"date":"2026-06-08T16:00:00.000Z","stockId":1210,"sp":23.14},{"stockId":1210,"date":"2026-06-07T16:00:00.000Z","sp":23.01},{"date":"2026-06-04T16:00:00.000Z","stockId":1210,"sp":24.93},{"date":"2026-06-03T16:00:00.000Z","stockId":1210,"sp":35.06},{"stockId":1210,"date":"2026-06-02T16:00:00.000Z","sp":35.9},{"stockId":1210,"date":"2026-06-01T16:00:00.000Z","sp":36.86},{"date":"2026-05-31T16:00:00.000Z","stockId":1210,"sp":33.51},{"date":"2026-05-28T16:00:00.000Z","stockId":1210,"sp":30.46},{"date":"2026-05-27T16:00:00.000Z","stockId":1210,"sp":28.91},{"stockId":1210,"date":"2026-05-26T16:00:00.000Z","sp":28.61},{"stockId":1210,"date":"2026-05-25T16:00:00.000Z","sp":28.67},{"stockId":1210,"date":"2026-05-24T16:00:00.000Z","sp":28.78},{"stockId":1210,"date":"2026-05-21T16:00:00.000Z","sp":29.77},{"date":"2026-05-20T16:00:00.000Z","stockId":1210,"sp":29.3},{"stockId":1210,"date":"2026-05-19T16:00:00.000Z","sp":31.05},{"date":"2026-05-18T16:00:00.000Z","stockId":1210,"sp":30.27},{"stockId":1210,"date":"2026-05-17T16:00:00.000Z","sp":29.5},{"stockId":1210,"date":"2026-05-14T16:00:00.000Z","sp":30.21},{"date":"2026-05-13T16:00:00.000Z","stockId":1210,"sp":29.4},{"stockId":1210,"date":"2026-05-12T16:00:00.000Z","sp":26.73},{"stockId":1210,"date":"2026-05-11T16:00:00.000Z","sp":24.3},{"stockId":1210,"date":"2026-05-10T16:00:00.000Z","sp":22.99},{"stockId":1210,"date":"2026-05-07T16:00:00.000Z","sp":22.61},{"date":"2026-05-06T16:00:00.000Z","stockId":1210,"sp":22.56},{"date":"2026-05-05T16:00:00.000Z","stockId":1210,"sp":21.54},{"stockId":1210,"date":"2026-04-29T16:00:00.000Z","sp":21.35},{"stockId":1210,"date":"2026-04-28T16:00:00.000Z","sp":21.23},{"stockId":1210,"date":"2026-04-27T16:00:00.000Z","sp":20.73},{"stockId":1210,"date":"2026-04-26T16:00:00.000Z","sp":20.18},{"date":"2026-04-23T16:00:00.000Z","stockId":1210,"sp":20.61},{"stockId":1210,"date":"2026-04-22T16:00:00.000Z","sp":20.8},{"date":"2026-04-21T16:00:00.000Z","stockId":1210,"sp":21.02},{"date":"2026-04-20T16:00:00.000Z","stockId":1210,"sp":21.2},{"date":"2026-04-19T16:00:00.000Z","stockId":1210,"sp":21.25},{"date":"2026-04-16T16:00:00.000Z","stockId":1210,"sp":21.29},{"stockId":1210,"date":"2026-04-15T16:00:00.000Z","sp":21.59},{"date":"2026-04-14T16:00:00.000Z","stockId":1210,"sp":21.08},{"date":"2026-04-13T16:00:00.000Z","stockId":1210,"sp":21.01},{"stockId":1210,"date":"2026-04-12T16:00:00.000Z","sp":20.94},{"date":"2026-04-09T16:00:00.000Z","stockId":1210,"sp":21.1},{"stockId":1210,"date":"2026-04-08T16:00:00.000Z","sp":21.08},{"date":"2026-04-07T16:00:00.000Z","stockId":1210,"sp":21.26},{"stockId":1210,"date":"2026-04-06T16:00:00.000Z","sp":20.73},{"date":"2026-04-02T16:00:00.000Z","stockId":1210,"sp":20.35},{"stockId":1210,"date":"2026-04-01T16:00:00.000Z","sp":21.1},{"date":"2026-03-31T16:00:00.000Z","stockId":1210,"sp":21.34},{"stockId":1210,"date":"2026-03-30T16:00:00.000Z","sp":20.82},{"stockId":1210,"date":"2026-03-29T16:00:00.000Z","sp":21.48},{"date":"2026-03-26T16:00:00.000Z","stockId":1210,"sp":21.69},{"stockId":1210,"date":"2026-03-25T16:00:00.000Z","sp":21.27},{"stockId":1210,"date":"2026-03-24T16:00:00.000Z","sp":21.27},{"date":"2026-03-23T16:00:00.000Z","stockId":1210,"sp":21.01},{"stockId":1210,"date":"2026-03-22T16:00:00.000Z","sp":20.12},{"date":"2026-03-19T16:00:00.000Z","stockId":1210,"sp":20.92},{"date":"2026-03-18T16:00:00.000Z","stockId":1210,"sp":21.1},{"stockId":1210,"date":"2026-03-17T16:00:00.000Z","sp":21.67},{"date":"2026-03-16T16:00:00.000Z","stockId":1210,"sp":21.14},{"stockId":1210,"date":"2026-03-15T16:00:00.000Z","sp":23.49},{"date":"2026-03-12T16:00:00.000Z","stockId":1210,"sp":22.93},{"stockId":1210,"date":"2026-03-11T16:00:00.000Z","sp":22.73},{"date":"2026-03-10T16:00:00.000Z","stockId":1210,"sp":23.18},{"date":"2026-03-09T16:00:00.000Z","stockId":1210,"sp":23.3},{"date":"2026-03-08T16:00:00.000Z","stockId":1210,"sp":23.07},{"date":"2026-03-05T16:00:00.000Z","stockId":1210,"sp":22.5},{"date":"2026-03-04T16:00:00.000Z","stockId":1210,"sp":22.65},{"date":"2026-03-03T16:00:00.000Z","stockId":1210,"sp":22.86},{"date":"2026-03-02T16:00:00.000Z","stockId":1210,"sp":22.4},{"stockId":1210,"date":"2026-03-01T16:00:00.000Z","sp":22.69},{"date":"2026-02-26T16:00:00.000Z","stockId":1210,"sp":23.26},{"stockId":1210,"date":"2026-02-25T16:00:00.000Z","sp":23.53},{"date":"2026-02-24T16:00:00.000Z","stockId":1210,"sp":23.16},{"stockId":1210,"date":"2026-02-23T16:00:00.000Z","sp":23.54},{"date":"2026-02-12T16:00:00.000Z","stockId":1210,"sp":24.1},{"stockId":1210,"date":"2026-02-11T16:00:00.000Z","sp":22.41},{"stockId":1210,"date":"2026-02-10T16:00:00.000Z","sp":23.23},{"date":"2026-02-09T16:00:00.000Z","stockId":1210,"sp":24.52},{"date":"2026-02-08T16:00:00.000Z","stockId":1210,"sp":24.01},{"date":"2026-02-05T16:00:00.000Z","stockId":1210,"sp":23.08},{"stockId":1210,"date":"2026-02-04T16:00:00.000Z","sp":23},{"date":"2026-02-03T16:00:00.000Z","stockId":1210,"sp":23.93},{"stockId":1210,"date":"2026-02-02T16:00:00.000Z","sp":23.22},{"date":"2026-02-01T16:00:00.000Z","stockId":1210,"sp":23.53},{"date":"2026-01-29T16:00:00.000Z","stockId":1210,"sp":24.13},{"stockId":1210,"date":"2026-01-28T16:00:00.000Z","sp":23.67},{"stockId":1210,"date":"2026-01-27T16:00:00.000Z","sp":23.31},{"date":"2026-01-26T16:00:00.000Z","stockId":1210,"sp":23.27},{"stockId":1210,"date":"2026-01-25T16:00:00.000Z","sp":22.37},{"date":"2026-01-22T16:00:00.000Z","stockId":1210,"sp":22.67},{"stockId":1210,"date":"2026-01-21T16:00:00.000Z","sp":22.62},{"date":"2026-01-20T16:00:00.000Z","stockId":1210,"sp":22.97},{"stockId":1210,"date":"2026-01-19T16:00:00.000Z","sp":21.5},{"stockId":1210,"date":"2026-01-18T16:00:00.000Z","sp":21.84},{"date":"2026-01-15T16:00:00.000Z","stockId":1210,"sp":21.75},{"stockId":1210,"date":"2026-01-14T16:00:00.000Z","sp":22.5},{"stockId":1210,"date":"2026-01-13T16:00:00.000Z","sp":21.34},{"stockId":1210,"date":"2026-01-12T16:00:00.000Z","sp":20.82},{"date":"2026-01-11T16:00:00.000Z","stockId":1210,"sp":21.05},{"date":"2026-01-08T16:00:00.000Z","stockId":1210,"sp":21.38},{"date":"2026-01-07T16:00:00.000Z","stockId":1210,"sp":21.56},{"date":"2026-01-06T16:00:00.000Z","stockId":1210,"sp":20.9},{"date":"2026-01-05T16:00:00.000Z","stockId":1210,"sp":20.72},{"date":"2026-01-04T16:00:00.000Z","stockId":1210,"sp":18.84},{"date":"2025-12-30T16:00:00.000Z","stockId":1210,"sp":17.13},{"date":"2025-12-29T16:00:00.000Z","stockId":1210,"sp":17.53},{"date":"2025-12-28T16:00:00.000Z","stockId":1210,"sp":17.7},{"date":"2025-12-25T16:00:00.000Z","stockId":1210,"sp":17.51},{"date":"2025-12-24T16:00:00.000Z","stockId":1210,"sp":17.88},{"date":"2025-12-23T16:00:00.000Z","stockId":1210,"sp":17},{"date":"2025-12-22T16:00:00.000Z","stockId":1210,"sp":16.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1210,"sp":16.86},{"date":"2025-12-18T16:00:00.000Z","stockId":1210,"sp":16.73},{"date":"2025-12-17T16:00:00.000Z","stockId":1210,"sp":16.61},{"date":"2025-12-16T16:00:00.000Z","stockId":1210,"sp":16.47},{"date":"2025-12-15T16:00:00.000Z","stockId":1210,"sp":16},{"date":"2025-12-14T16:00:00.000Z","stockId":1210,"sp":16.54},{"date":"2025-12-11T16:00:00.000Z","stockId":1210,"sp":16.4},{"date":"2025-12-10T16:00:00.000Z","stockId":1210,"sp":16.41},{"date":"2025-12-09T16:00:00.000Z","stockId":1210,"sp":16.57},{"date":"2025-12-08T16:00:00.000Z","stockId":1210,"sp":16.78},{"date":"2025-12-07T16:00:00.000Z","stockId":1210,"sp":17.08},{"date":"2025-12-04T16:00:00.000Z","stockId":1210,"sp":16.74},{"date":"2025-12-03T16:00:00.000Z","stockId":1210,"sp":16.58},{"date":"2025-12-02T16:00:00.000Z","stockId":1210,"sp":16.93},{"date":"2025-12-01T16:00:00.000Z","stockId":1210,"sp":17.17},{"date":"2025-11-30T16:00:00.000Z","stockId":1210,"sp":17.32},{"date":"2025-11-27T16:00:00.000Z","stockId":1210,"sp":17.29},{"date":"2025-11-26T16:00:00.000Z","stockId":1210,"sp":17.51},{"date":"2025-11-25T16:00:00.000Z","stockId":1210,"sp":16.49},{"date":"2025-11-24T16:00:00.000Z","stockId":1210,"sp":16.81},{"date":"2025-11-23T16:00:00.000Z","stockId":1210,"sp":17.09},{"date":"2025-11-20T16:00:00.000Z","stockId":1210,"sp":16.66},{"date":"2025-11-19T16:00:00.000Z","stockId":1210,"sp":17.33},{"date":"2025-11-18T16:00:00.000Z","stockId":1210,"sp":17.07},{"date":"2025-11-17T16:00:00.000Z","stockId":1210,"sp":17.47},{"date":"2025-11-16T16:00:00.000Z","stockId":1210,"sp":17.58},{"date":"2025-11-13T16:00:00.000Z","stockId":1210,"sp":18.65},{"date":"2025-11-12T16:00:00.000Z","stockId":1210,"sp":17.69},{"date":"2025-11-11T16:00:00.000Z","stockId":1210,"sp":17.78},{"date":"2025-11-10T16:00:00.000Z","stockId":1210,"sp":17.91},{"date":"2025-11-09T16:00:00.000Z","stockId":1210,"sp":17.6},{"date":"2025-11-06T16:00:00.000Z","stockId":1210,"sp":17.43},{"date":"2025-11-05T16:00:00.000Z","stockId":1210,"sp":17.23},{"date":"2025-11-04T16:00:00.000Z","stockId":1210,"sp":17.32},{"date":"2025-11-03T16:00:00.000Z","stockId":1210,"sp":17.25},{"date":"2025-11-02T16:00:00.000Z","stockId":1210,"sp":17.25},{"date":"2025-10-30T16:00:00.000Z","stockId":1210,"sp":17.08},{"date":"2025-10-29T16:00:00.000Z","stockId":1210,"sp":17},{"date":"2025-10-28T16:00:00.000Z","stockId":1210,"sp":17.17},{"date":"2025-10-27T16:00:00.000Z","stockId":1210,"sp":17.41},{"date":"2025-10-26T16:00:00.000Z","stockId":1210,"sp":17.5},{"date":"2025-10-23T16:00:00.000Z","stockId":1210,"sp":17.96},{"date":"2025-10-22T16:00:00.000Z","stockId":1210,"sp":17.91},{"date":"2025-10-21T16:00:00.000Z","stockId":1210,"sp":17.81},{"date":"2025-10-20T16:00:00.000Z","stockId":1210,"sp":18.29},{"date":"2025-10-19T16:00:00.000Z","stockId":1210,"sp":18.12},{"date":"2025-10-16T16:00:00.000Z","stockId":1210,"sp":17.68},{"date":"2025-10-15T16:00:00.000Z","stockId":1210,"sp":17.96},{"date":"2025-10-14T16:00:00.000Z","stockId":1210,"sp":17.86},{"date":"2025-10-13T16:00:00.000Z","stockId":1210,"sp":17.47},{"date":"2025-10-12T16:00:00.000Z","stockId":1210,"sp":16.73},{"date":"2025-10-09T16:00:00.000Z","stockId":1210,"sp":16.72},{"date":"2025-10-08T16:00:00.000Z","stockId":1210,"sp":16.2},{"date":"2025-09-29T16:00:00.000Z","stockId":1210,"sp":16.45},{"date":"2025-09-28T16:00:00.000Z","stockId":1210,"sp":16.69},{"date":"2025-09-25T16:00:00.000Z","stockId":1210,"sp":16.63},{"date":"2025-09-24T16:00:00.000Z","stockId":1210,"sp":16.68},{"date":"2025-09-23T16:00:00.000Z","stockId":1210,"sp":16.88},{"date":"2025-09-22T16:00:00.000Z","stockId":1210,"sp":16.36},{"date":"2025-09-21T16:00:00.000Z","stockId":1210,"sp":16.12},{"date":"2025-09-18T16:00:00.000Z","stockId":1210,"sp":16.04},{"date":"2025-09-17T16:00:00.000Z","stockId":1210,"sp":15.65},{"date":"2025-09-16T16:00:00.000Z","stockId":1210,"sp":15.92},{"date":"2025-09-15T16:00:00.000Z","stockId":1210,"sp":16.3},{"date":"2025-09-14T16:00:00.000Z","stockId":1210,"sp":15.98},{"date":"2025-09-11T16:00:00.000Z","stockId":1210,"sp":15.8},{"date":"2025-09-10T16:00:00.000Z","stockId":1210,"sp":15.68},{"date":"2025-09-09T16:00:00.000Z","stockId":1210,"sp":15.3},{"date":"2025-09-08T16:00:00.000Z","stockId":1210,"sp":14.93},{"date":"2025-09-07T16:00:00.000Z","stockId":1210,"sp":15.08},{"date":"2025-09-04T16:00:00.000Z","stockId":1210,"sp":14.8},{"date":"2025-09-03T16:00:00.000Z","stockId":1210,"sp":14.66},{"date":"2025-09-02T16:00:00.000Z","stockId":1210,"sp":14.51},{"date":"2025-09-01T16:00:00.000Z","stockId":1210,"sp":15.01},{"date":"2025-08-31T16:00:00.000Z","stockId":1210,"sp":15.36},{"date":"2025-08-28T16:00:00.000Z","stockId":1210,"sp":15.37},{"date":"2025-08-27T16:00:00.000Z","stockId":1210,"sp":15.37},{"date":"2025-08-26T16:00:00.000Z","stockId":1210,"sp":15.92},{"date":"2025-08-25T16:00:00.000Z","stockId":1210,"sp":15.57},{"date":"2025-08-24T16:00:00.000Z","stockId":1210,"sp":15.41},{"date":"2025-08-21T16:00:00.000Z","stockId":1210,"sp":15.52},{"date":"2025-08-20T16:00:00.000Z","stockId":1210,"sp":15.65},{"date":"2025-08-19T16:00:00.000Z","stockId":1210,"sp":15.46},{"date":"2025-08-18T16:00:00.000Z","stockId":1210,"sp":15.42},{"date":"2025-08-17T16:00:00.000Z","stockId":1210,"sp":15.4},{"date":"2025-08-14T16:00:00.000Z","stockId":1210,"sp":15.42},{"date":"2025-08-13T16:00:00.000Z","stockId":1210,"sp":15.2},{"date":"2025-08-12T16:00:00.000Z","stockId":1210,"sp":15.93},{"date":"2025-08-11T16:00:00.000Z","stockId":1210,"sp":15.65},{"date":"2025-08-10T16:00:00.000Z","stockId":1210,"sp":15.5},{"date":"2025-08-07T16:00:00.000Z","stockId":1210,"sp":15.4},{"date":"2025-08-06T16:00:00.000Z","stockId":1210,"sp":15.29},{"date":"2025-08-05T16:00:00.000Z","stockId":1210,"sp":15.21},{"date":"2025-08-04T16:00:00.000Z","stockId":1210,"sp":15.43},{"date":"2025-08-03T16:00:00.000Z","stockId":1210,"sp":15.07},{"date":"2025-07-31T16:00:00.000Z","stockId":1210,"sp":14.7},{"date":"2025-07-30T16:00:00.000Z","stockId":1210,"sp":14.37},{"date":"2025-07-29T16:00:00.000Z","stockId":1210,"sp":14.66},{"date":"2025-07-28T16:00:00.000Z","stockId":1210,"sp":14.74},{"date":"2025-07-27T16:00:00.000Z","stockId":1210,"sp":14.84},{"date":"2025-07-24T16:00:00.000Z","stockId":1210,"sp":14.51},{"date":"2025-07-23T16:00:00.000Z","stockId":1210,"sp":14.38},{"date":"2025-07-22T16:00:00.000Z","stockId":1210,"sp":14.3},{"date":"2025-07-21T16:00:00.000Z","stockId":1210,"sp":14.38},{"date":"2025-07-20T16:00:00.000Z","stockId":1210,"sp":14.49},{"date":"2025-07-17T16:00:00.000Z","stockId":1210,"sp":14.44},{"date":"2025-07-16T16:00:00.000Z","stockId":1210,"sp":14.46},{"date":"2025-07-15T16:00:00.000Z","stockId":1210,"sp":14.35},{"date":"2025-07-14T16:00:00.000Z","stockId":1210,"sp":14.23},{"date":"2025-07-13T16:00:00.000Z","stockId":1210,"sp":14.52},{"date":"2025-07-10T16:00:00.000Z","stockId":1210,"sp":14.35},{"date":"2025-07-09T16:00:00.000Z","stockId":1210,"sp":14.6},{"date":"2025-07-08T16:00:00.000Z","stockId":1210,"sp":14.83},{"date":"2025-07-07T16:00:00.000Z","stockId":1210,"sp":15.12},{"date":"2025-07-06T16:00:00.000Z","stockId":1210,"sp":16.12},{"date":"2025-07-03T16:00:00.000Z","stockId":1210,"sp":15.18},{"date":"2025-07-02T16:00:00.000Z","stockId":1210,"sp":13.8},{"date":"2025-07-01T16:00:00.000Z","stockId":1210,"sp":13.76},{"date":"2025-06-30T16:00:00.000Z","stockId":1210,"sp":13.74},{"date":"2025-06-29T16:00:00.000Z","stockId":1210,"sp":13.69},{"date":"2025-06-26T16:00:00.000Z","stockId":1210,"sp":13.52},{"date":"2025-06-25T16:00:00.000Z","stockId":1210,"sp":13.3},{"date":"2025-06-24T16:00:00.000Z","stockId":1210,"sp":13.26},{"date":"2025-06-23T16:00:00.000Z","stockId":1210,"sp":13.33},{"date":"2025-06-22T16:00:00.000Z","stockId":1210,"sp":12.94},{"date":"2025-06-19T16:00:00.000Z","stockId":1210,"sp":12.69},{"date":"2025-06-18T16:00:00.000Z","stockId":1210,"sp":12.75},{"date":"2025-06-17T16:00:00.000Z","stockId":1210,"sp":13.11},{"date":"2025-06-16T16:00:00.000Z","stockId":1210,"sp":13.35},{"date":"2025-06-15T16:00:00.000Z","stockId":1210,"sp":13.36},{"date":"2025-06-12T16:00:00.000Z","stockId":1210,"sp":13.35},{"date":"2025-06-11T16:00:00.000Z","stockId":1210,"sp":13.39},{"date":"2025-06-10T16:00:00.000Z","stockId":1210,"sp":13.45},{"date":"2025-06-09T16:00:00.000Z","stockId":1210,"sp":13.61},{"date":"2025-06-08T16:00:00.000Z","stockId":1210,"sp":13.65},{"date":"2025-06-05T16:00:00.000Z","stockId":1210,"sp":16.28},{"date":"2025-06-04T16:00:00.000Z","stockId":1210,"sp":16.03},{"date":"2025-06-03T16:00:00.000Z","stockId":1210,"sp":16},{"date":"2025-06-02T16:00:00.000Z","stockId":1210,"sp":15.67},{"date":"2025-05-29T16:00:00.000Z","stockId":1210,"sp":15.46},{"date":"2025-05-28T16:00:00.000Z","stockId":1210,"sp":15.62},{"date":"2025-05-27T16:00:00.000Z","stockId":1210,"sp":15.36},{"date":"2025-05-26T16:00:00.000Z","stockId":1210,"sp":15.47},{"date":"2025-05-25T16:00:00.000Z","stockId":1210,"sp":15.42},{"date":"2025-05-22T16:00:00.000Z","stockId":1210,"sp":15.3},{"date":"2025-05-21T16:00:00.000Z","stockId":1210,"sp":15.41},{"date":"2025-05-20T16:00:00.000Z","stockId":1210,"sp":15.75},{"date":"2025-05-19T16:00:00.000Z","stockId":1210,"sp":15.78},{"date":"2025-05-18T16:00:00.000Z","stockId":1210,"sp":15.56},{"date":"2025-05-15T16:00:00.000Z","stockId":1210,"sp":15.45},{"date":"2025-05-14T16:00:00.000Z","stockId":1210,"sp":15.34},{"date":"2025-05-13T16:00:00.000Z","stockId":1210,"sp":15.29},{"date":"2025-05-12T16:00:00.000Z","stockId":1210,"sp":15.46},{"date":"2025-05-11T16:00:00.000Z","stockId":1210,"sp":15.57},{"date":"2025-05-08T16:00:00.000Z","stockId":1210,"sp":15.79},{"date":"2025-05-07T16:00:00.000Z","stockId":1210,"sp":15.8},{"date":"2025-05-06T16:00:00.000Z","stockId":1210,"sp":15.31},{"date":"2025-05-05T16:00:00.000Z","stockId":1210,"sp":15.13},{"date":"2025-04-29T16:00:00.000Z","stockId":1210,"sp":14.89},{"date":"2025-04-28T16:00:00.000Z","stockId":1210,"sp":14.93},{"date":"2025-04-27T16:00:00.000Z","stockId":1210,"sp":14.96},{"date":"2025-04-24T16:00:00.000Z","stockId":1210,"sp":14.69},{"date":"2025-04-23T16:00:00.000Z","stockId":1210,"sp":14.25},{"date":"2025-04-22T16:00:00.000Z","stockId":1210,"sp":14.03},{"date":"2025-04-21T16:00:00.000Z","stockId":1210,"sp":13.85},{"date":"2025-04-20T16:00:00.000Z","stockId":1210,"sp":13.94},{"date":"2025-04-17T16:00:00.000Z","stockId":1210,"sp":13.68},{"date":"2025-04-16T16:00:00.000Z","stockId":1210,"sp":13.69},{"date":"2025-04-15T16:00:00.000Z","stockId":1210,"sp":13.4},{"date":"2025-04-14T16:00:00.000Z","stockId":1210,"sp":13.62},{"date":"2025-04-13T16:00:00.000Z","stockId":1210,"sp":13.28},{"date":"2025-04-10T16:00:00.000Z","stockId":1210,"sp":13.13},{"date":"2025-04-09T16:00:00.000Z","stockId":1210,"sp":13.09},{"date":"2025-04-08T16:00:00.000Z","stockId":1210,"sp":12.87},{"date":"2025-04-07T16:00:00.000Z","stockId":1210,"sp":12.69},{"date":"2025-04-06T16:00:00.000Z","stockId":1210,"sp":13.22},{"date":"2025-04-02T16:00:00.000Z","stockId":1210,"sp":14.69},{"date":"2025-04-01T16:00:00.000Z","stockId":1210,"sp":14.67},{"date":"2025-03-31T16:00:00.000Z","stockId":1210,"sp":14.79},{"date":"2025-03-30T16:00:00.000Z","stockId":1210,"sp":14.3},{"date":"2025-03-27T16:00:00.000Z","stockId":1210,"sp":14.38},{"date":"2025-03-26T16:00:00.000Z","stockId":1210,"sp":14.59},{"date":"2025-03-25T16:00:00.000Z","stockId":1210,"sp":14.8},{"date":"2025-03-24T16:00:00.000Z","stockId":1210,"sp":14.67},{"date":"2025-03-23T16:00:00.000Z","stockId":1210,"sp":14.71},{"date":"2025-03-20T16:00:00.000Z","stockId":1210,"sp":15.01},{"date":"2025-03-19T16:00:00.000Z","stockId":1210,"sp":15.11},{"date":"2025-03-18T16:00:00.000Z","stockId":1210,"sp":15.29},{"date":"2025-03-17T16:00:00.000Z","stockId":1210,"sp":15.38},{"date":"2025-03-16T16:00:00.000Z","stockId":1210,"sp":15.33},{"date":"2025-03-13T16:00:00.000Z","stockId":1210,"sp":15.29},{"date":"2025-03-12T16:00:00.000Z","stockId":1210,"sp":15.3},{"date":"2025-03-11T16:00:00.000Z","stockId":1210,"sp":15.29},{"date":"2025-03-10T16:00:00.000Z","stockId":1210,"sp":14.94},{"date":"2025-03-09T16:00:00.000Z","stockId":1210,"sp":15.02},{"date":"2025-03-06T16:00:00.000Z","stockId":1210,"sp":14.95},{"date":"2025-03-05T16:00:00.000Z","stockId":1210,"sp":14.94},{"date":"2025-03-04T16:00:00.000Z","stockId":1210,"sp":14.4},{"date":"2025-03-03T16:00:00.000Z","stockId":1210,"sp":14.33},{"date":"2025-03-02T16:00:00.000Z","stockId":1210,"sp":14.23},{"date":"2025-02-27T16:00:00.000Z","stockId":1210,"sp":13.84},{"date":"2025-02-26T16:00:00.000Z","stockId":1210,"sp":14.1},{"date":"2025-02-25T16:00:00.000Z","stockId":1210,"sp":14.13},{"date":"2025-02-24T16:00:00.000Z","stockId":1210,"sp":14.04},{"date":"2025-02-23T16:00:00.000Z","stockId":1210,"sp":14.12},{"date":"2025-02-20T16:00:00.000Z","stockId":1210,"sp":14.18},{"date":"2025-02-19T16:00:00.000Z","stockId":1210,"sp":14.08},{"date":"2025-02-18T16:00:00.000Z","stockId":1210,"sp":13.89},{"date":"2025-02-17T16:00:00.000Z","stockId":1210,"sp":13.81},{"date":"2025-02-16T16:00:00.000Z","stockId":1210,"sp":14.01},{"date":"2025-02-13T16:00:00.000Z","stockId":1210,"sp":13.9},{"date":"2025-02-12T16:00:00.000Z","stockId":1210,"sp":13.84},{"date":"2025-02-11T16:00:00.000Z","stockId":1210,"sp":14.11},{"date":"2025-02-10T16:00:00.000Z","stockId":1210,"sp":14.17},{"date":"2025-02-09T16:00:00.000Z","stockId":1210,"sp":14.25},{"date":"2025-02-06T16:00:00.000Z","stockId":1210,"sp":14.12},{"date":"2025-02-05T16:00:00.000Z","stockId":1210,"sp":14.04},{"date":"2025-02-04T16:00:00.000Z","stockId":1210,"sp":13.92},{"date":"2025-01-26T16:00:00.000Z","stockId":1210,"sp":13.84},{"date":"2025-01-23T16:00:00.000Z","stockId":1210,"sp":13.64},{"date":"2025-01-22T16:00:00.000Z","stockId":1210,"sp":13.81},{"date":"2025-01-21T16:00:00.000Z","stockId":1210,"sp":13.81},{"date":"2025-01-20T16:00:00.000Z","stockId":1210,"sp":13.84},{"date":"2025-01-19T16:00:00.000Z","stockId":1210,"sp":14.01},{"date":"2025-01-16T16:00:00.000Z","stockId":1210,"sp":13.7},{"date":"2025-01-15T16:00:00.000Z","stockId":1210,"sp":13.75},{"date":"2025-01-14T16:00:00.000Z","stockId":1210,"sp":13.83},{"date":"2025-01-13T16:00:00.000Z","stockId":1210,"sp":13.85},{"date":"2025-01-12T16:00:00.000Z","stockId":1210,"sp":13.1},{"date":"2025-01-09T16:00:00.000Z","stockId":1210,"sp":13.15},{"date":"2025-01-08T16:00:00.000Z","stockId":1210,"sp":13.65},{"date":"2025-01-07T16:00:00.000Z","stockId":1210,"sp":13.24},{"date":"2025-01-06T16:00:00.000Z","stockId":1210,"sp":13.26},{"date":"2025-01-05T16:00:00.000Z","stockId":1210,"sp":13},{"date":"2025-01-02T16:00:00.000Z","stockId":1210,"sp":13.01},{"date":"2025-01-01T16:00:00.000Z","stockId":1210,"sp":13.56},{"date":"2024-12-30T16:00:00.000Z","stockId":1210,"sp":13.97},{"date":"2024-12-29T16:00:00.000Z","stockId":1210,"sp":14.11},{"date":"2024-12-26T16:00:00.000Z","stockId":1210,"sp":13.84},{"date":"2024-12-25T16:00:00.000Z","stockId":1210,"sp":13.35},{"date":"2024-12-24T16:00:00.000Z","stockId":1210,"sp":13.25},{"date":"2024-12-23T16:00:00.000Z","stockId":1210,"sp":13.48},{"date":"2024-12-22T16:00:00.000Z","stockId":1210,"sp":13.41},{"date":"2024-12-19T16:00:00.000Z","stockId":1210,"sp":13.98},{"date":"2024-12-18T16:00:00.000Z","stockId":1210,"sp":13.83},{"date":"2024-12-17T16:00:00.000Z","stockId":1210,"sp":14},{"date":"2024-12-16T16:00:00.000Z","stockId":1210,"sp":14.09},{"date":"2024-12-15T16:00:00.000Z","stockId":1210,"sp":15.09},{"date":"2024-12-12T16:00:00.000Z","stockId":1210,"sp":14.71},{"date":"2024-12-11T16:00:00.000Z","stockId":1210,"sp":14.91},{"date":"2024-12-10T16:00:00.000Z","stockId":1210,"sp":14.55},{"date":"2024-12-09T16:00:00.000Z","stockId":1210,"sp":14.58},{"date":"2024-12-08T16:00:00.000Z","stockId":1210,"sp":14.68},{"date":"2024-12-05T16:00:00.000Z","stockId":1210,"sp":14.55},{"date":"2024-12-04T16:00:00.000Z","stockId":1210,"sp":14.48},{"date":"2024-12-03T16:00:00.000Z","stockId":1210,"sp":14.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1210,"sp":14.67},{"date":"2024-12-01T16:00:00.000Z","stockId":1210,"sp":14.7},{"date":"2024-11-28T16:00:00.000Z","stockId":1210,"sp":14.64},{"date":"2024-11-27T16:00:00.000Z","stockId":1210,"sp":14.94},{"date":"2024-11-26T16:00:00.000Z","stockId":1210,"sp":14.87},{"date":"2024-11-25T16:00:00.000Z","stockId":1210,"sp":14},{"date":"2024-11-24T16:00:00.000Z","stockId":1210,"sp":14.3},{"date":"2024-11-21T16:00:00.000Z","stockId":1210,"sp":14.04},{"date":"2024-11-20T16:00:00.000Z","stockId":1210,"sp":14.46},{"date":"2024-11-19T16:00:00.000Z","stockId":1210,"sp":14.9},{"date":"2024-11-18T16:00:00.000Z","stockId":1210,"sp":14.99},{"date":"2024-11-17T16:00:00.000Z","stockId":1210,"sp":14.06},{"date":"2024-11-14T16:00:00.000Z","stockId":1210,"sp":14.05},{"date":"2024-11-13T16:00:00.000Z","stockId":1210,"sp":13.92},{"date":"2024-11-12T16:00:00.000Z","stockId":1210,"sp":14.09},{"date":"2024-11-11T16:00:00.000Z","stockId":1210,"sp":13.97},{"date":"2024-11-10T16:00:00.000Z","stockId":1210,"sp":14.05},{"date":"2024-11-07T16:00:00.000Z","stockId":1210,"sp":13.9},{"date":"2024-11-06T16:00:00.000Z","stockId":1210,"sp":13.87},{"date":"2024-11-05T16:00:00.000Z","stockId":1210,"sp":13.47},{"date":"2024-11-04T16:00:00.000Z","stockId":1210,"sp":13.44},{"date":"2024-11-03T16:00:00.000Z","stockId":1210,"sp":13.35},{"date":"2024-10-31T16:00:00.000Z","stockId":1210,"sp":13.12},{"date":"2024-10-30T16:00:00.000Z","stockId":1210,"sp":13.59},{"date":"2024-10-29T16:00:00.000Z","stockId":1210,"sp":13.47},{"date":"2024-10-28T16:00:00.000Z","stockId":1210,"sp":13.59},{"date":"2024-10-27T16:00:00.000Z","stockId":1210,"sp":14.03},{"date":"2024-10-24T16:00:00.000Z","stockId":1210,"sp":13.63},{"date":"2024-10-23T16:00:00.000Z","stockId":1210,"sp":13.31},{"date":"2024-10-22T16:00:00.000Z","stockId":1210,"sp":13.29},{"date":"2024-10-21T16:00:00.000Z","stockId":1210,"sp":13.3},{"date":"2024-10-20T16:00:00.000Z","stockId":1210,"sp":13.16},{"date":"2024-10-17T16:00:00.000Z","stockId":1210,"sp":13.17},{"date":"2024-10-16T16:00:00.000Z","stockId":1210,"sp":12.75},{"date":"2024-10-15T16:00:00.000Z","stockId":1210,"sp":12.94},{"date":"2024-10-14T16:00:00.000Z","stockId":1210,"sp":12.59},{"date":"2024-10-13T16:00:00.000Z","stockId":1210,"sp":12.77},{"date":"2024-10-10T16:00:00.000Z","stockId":1210,"sp":12.59},{"date":"2024-10-09T16:00:00.000Z","stockId":1210,"sp":13.01},{"date":"2024-10-08T16:00:00.000Z","stockId":1210,"sp":12.8},{"date":"2024-10-07T16:00:00.000Z","stockId":1210,"sp":13.85},{"date":"2024-09-29T16:00:00.000Z","stockId":1210,"sp":13.27},{"date":"2024-09-26T16:00:00.000Z","stockId":1210,"sp":12.18},{"date":"2024-09-25T16:00:00.000Z","stockId":1210,"sp":11.67},{"date":"2024-09-24T16:00:00.000Z","stockId":1210,"sp":11.46},{"date":"2024-09-23T16:00:00.000Z","stockId":1210,"sp":11.37},{"date":"2024-09-22T16:00:00.000Z","stockId":1210,"sp":11.09},{"date":"2024-09-19T16:00:00.000Z","stockId":1210,"sp":11.01},{"date":"2024-09-18T16:00:00.000Z","stockId":1210,"sp":11.08},{"date":"2024-09-17T16:00:00.000Z","stockId":1210,"sp":10.77},{"date":"2024-09-12T16:00:00.000Z","stockId":1210,"sp":10.9},{"date":"2024-09-11T16:00:00.000Z","stockId":1210,"sp":11.04},{"date":"2024-09-10T16:00:00.000Z","stockId":1210,"sp":11.02},{"date":"2024-09-09T16:00:00.000Z","stockId":1210,"sp":11.11},{"date":"2024-09-08T16:00:00.000Z","stockId":1210,"sp":11.09},{"date":"2024-09-05T16:00:00.000Z","stockId":1210,"sp":11.02},{"date":"2024-09-04T16:00:00.000Z","stockId":1210,"sp":11.26},{"date":"2024-09-03T16:00:00.000Z","stockId":1210,"sp":11.2},{"date":"2024-09-02T16:00:00.000Z","stockId":1210,"sp":11.25},{"date":"2024-09-01T16:00:00.000Z","stockId":1210,"sp":11.37},{"date":"2024-08-29T16:00:00.000Z","stockId":1210,"sp":11.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1210,"sp":11.28},{"date":"2024-08-27T16:00:00.000Z","stockId":1210,"sp":11.24},{"date":"2024-08-26T16:00:00.000Z","stockId":1210,"sp":11.1},{"date":"2024-08-25T16:00:00.000Z","stockId":1210,"sp":11.2},{"date":"2024-08-22T16:00:00.000Z","stockId":1210,"sp":10.95},{"date":"2024-08-21T16:00:00.000Z","stockId":1210,"sp":11.17},{"date":"2024-08-20T16:00:00.000Z","stockId":1210,"sp":11.33},{"date":"2024-08-19T16:00:00.000Z","stockId":1210,"sp":11.36},{"date":"2024-08-18T16:00:00.000Z","stockId":1210,"sp":11.65},{"date":"2024-08-15T16:00:00.000Z","stockId":1210,"sp":11.72},{"date":"2024-08-14T16:00:00.000Z","stockId":1210,"sp":12.39},{"date":"2024-08-13T16:00:00.000Z","stockId":1210,"sp":12.46},{"date":"2024-08-12T16:00:00.000Z","stockId":1210,"sp":12.49},{"date":"2024-08-11T16:00:00.000Z","stockId":1210,"sp":12.33},{"date":"2024-08-08T16:00:00.000Z","stockId":1210,"sp":12.35},{"date":"2024-08-07T16:00:00.000Z","stockId":1210,"sp":12.51},{"date":"2024-08-06T16:00:00.000Z","stockId":1210,"sp":12.44},{"date":"2024-08-05T16:00:00.000Z","stockId":1210,"sp":12.38},{"date":"2024-08-04T16:00:00.000Z","stockId":1210,"sp":12.1},{"date":"2024-08-01T16:00:00.000Z","stockId":1210,"sp":12.37},{"date":"2024-07-31T16:00:00.000Z","stockId":1210,"sp":12.53},{"date":"2024-07-30T16:00:00.000Z","stockId":1210,"sp":12.51},{"date":"2024-07-29T16:00:00.000Z","stockId":1210,"sp":12.33},{"date":"2024-07-28T16:00:00.000Z","stockId":1210,"sp":12.28},{"date":"2024-07-25T16:00:00.000Z","stockId":1210,"sp":12.18},{"date":"2024-07-24T16:00:00.000Z","stockId":1210,"sp":12.12},{"date":"2024-07-23T16:00:00.000Z","stockId":1210,"sp":12.06},{"date":"2024-07-22T16:00:00.000Z","stockId":1210,"sp":12.11},{"date":"2024-07-21T16:00:00.000Z","stockId":1210,"sp":12.36},{"date":"2024-07-18T16:00:00.000Z","stockId":1210,"sp":12.36},{"date":"2024-07-17T16:00:00.000Z","stockId":1210,"sp":12.23},{"date":"2024-07-16T16:00:00.000Z","stockId":1210,"sp":12.31},{"date":"2024-07-15T16:00:00.000Z","stockId":1210,"sp":12.55},{"date":"2024-07-14T16:00:00.000Z","stockId":1210,"sp":12.7},{"date":"2024-07-11T16:00:00.000Z","stockId":1210,"sp":12.92},{"date":"2024-07-10T16:00:00.000Z","stockId":1210,"sp":13.05},{"date":"2024-07-09T16:00:00.000Z","stockId":1210,"sp":12.52},{"date":"2024-07-08T16:00:00.000Z","stockId":1210,"sp":12.77},{"date":"2024-07-07T16:00:00.000Z","stockId":1210,"sp":12.58},{"date":"2024-07-04T16:00:00.000Z","stockId":1210,"sp":12.94},{"date":"2024-07-03T16:00:00.000Z","stockId":1210,"sp":12.83},{"date":"2024-07-02T16:00:00.000Z","stockId":1210,"sp":13.28},{"date":"2024-07-01T16:00:00.000Z","stockId":1210,"sp":13.42},{"date":"2024-06-30T16:00:00.000Z","stockId":1210,"sp":13.31},{"date":"2024-06-27T16:00:00.000Z","stockId":1210,"sp":13.27},{"date":"2024-06-26T16:00:00.000Z","stockId":1210,"sp":13.03},{"sp":13.11,"stockId":1210,"date":"2024-06-25T16:00:00.000Z"},{"sp":12.68,"stockId":1210,"date":"2024-06-24T16:00:00.000Z"},{"sp":12.62,"stockId":1210,"date":"2024-06-23T16:00:00.000Z"},{"sp":13.15,"stockId":1210,"date":"2024-06-20T16:00:00.000Z"},{"sp":13.18,"stockId":1210,"date":"2024-06-19T16:00:00.000Z"},{"sp":13.37,"stockId":1210,"date":"2024-06-18T16:00:00.000Z"},{"sp":13.32,"stockId":1210,"date":"2024-06-17T16:00:00.000Z"},{"sp":15.92,"stockId":1210,"date":"2024-06-16T16:00:00.000Z"},{"sp":16.34,"stockId":1210,"date":"2024-06-13T16:00:00.000Z"},{"sp":16.38,"stockId":1210,"date":"2024-06-12T16:00:00.000Z"},{"sp":16.28,"stockId":1210,"date":"2024-06-11T16:00:00.000Z"},{"sp":15.86,"stockId":1210,"date":"2024-06-10T16:00:00.000Z"},{"sp":16.17,"stockId":1210,"date":"2024-06-06T16:00:00.000Z"},{"sp":15.54,"stockId":1210,"date":"2024-06-05T16:00:00.000Z"},{"sp":16.3,"stockId":1210,"date":"2024-06-04T16:00:00.000Z"},{"sp":16.92,"stockId":1210,"date":"2024-06-03T16:00:00.000Z"},{"sp":16.89,"stockId":1210,"date":"2024-06-02T16:00:00.000Z"},{"sp":16.98,"stockId":1210,"date":"2024-05-30T16:00:00.000Z"},{"sp":17.2,"stockId":1210,"date":"2024-05-29T16:00:00.000Z"},{"sp":17.56,"stockId":1210,"date":"2024-05-28T16:00:00.000Z"},{"sp":17.61,"stockId":1210,"date":"2024-05-27T16:00:00.000Z"},{"sp":17.32,"stockId":1210,"date":"2024-05-26T16:00:00.000Z"},{"sp":16.97,"stockId":1210,"date":"2024-05-23T16:00:00.000Z"},{"sp":16.92,"stockId":1210,"date":"2024-05-22T16:00:00.000Z"},{"sp":17.33,"stockId":1210,"date":"2024-05-21T16:00:00.000Z"},{"sp":17.48,"stockId":1210,"date":"2024-05-20T16:00:00.000Z"},{"sp":17.26,"stockId":1210,"date":"2024-05-19T16:00:00.000Z"},{"sp":17,"stockId":1210,"date":"2024-05-16T16:00:00.000Z"},{"sp":16.95,"stockId":1210,"date":"2024-05-15T16:00:00.000Z"},{"sp":16.7,"stockId":1210,"date":"2024-05-14T16:00:00.000Z"},{"sp":16.93,"stockId":1210,"date":"2024-05-13T16:00:00.000Z"},{"sp":16.93,"stockId":1210,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":1210,"sp":17.05},{"date":"2024-05-08T16:00:00.000Z","stockId":1210,"sp":16.96},{"date":"2024-05-07T16:00:00.000Z","stockId":1210,"sp":16.69},{"date":"2024-05-06T16:00:00.000Z","stockId":1210,"sp":16.62},{"date":"2024-05-05T16:00:00.000Z","stockId":1210,"sp":16.59},{"date":"2024-04-29T16:00:00.000Z","stockId":1210,"sp":16.2},{"date":"2024-04-28T16:00:00.000Z","stockId":1210,"sp":16.11},{"date":"2024-04-25T16:00:00.000Z","stockId":1210,"sp":14.85},{"date":"2024-04-24T16:00:00.000Z","stockId":1210,"sp":14.93},{"date":"2024-04-23T16:00:00.000Z","stockId":1210,"sp":14.56},{"date":"2024-04-22T16:00:00.000Z","stockId":1210,"sp":14.1},{"date":"2024-04-21T16:00:00.000Z","stockId":1210,"sp":13.74},{"date":"2024-04-18T16:00:00.000Z","stockId":1210,"sp":14.03},{"date":"2024-04-17T16:00:00.000Z","stockId":1210,"sp":14.04},{"date":"2024-04-16T16:00:00.000Z","stockId":1210,"sp":14.34},{"date":"2024-04-15T16:00:00.000Z","stockId":1210,"sp":13.33},{"date":"2024-04-14T16:00:00.000Z","stockId":1210,"sp":14.81},{"date":"2024-04-11T16:00:00.000Z","stockId":1210,"sp":16.45},{"date":"2024-04-10T16:00:00.000Z","stockId":1210,"sp":17.39},{"date":"2024-04-09T16:00:00.000Z","stockId":1210,"sp":15.81},{"date":"2024-04-08T16:00:00.000Z","stockId":1210,"sp":16.06},{"date":"2024-04-07T16:00:00.000Z","stockId":1210,"sp":15.84},{"date":"2024-04-02T16:00:00.000Z","stockId":1210,"sp":16.23},{"date":"2024-04-01T16:00:00.000Z","stockId":1210,"sp":16.13},{"date":"2024-03-31T16:00:00.000Z","stockId":1210,"sp":15.96},{"date":"2024-03-28T16:00:00.000Z","stockId":1210,"sp":15.63},{"date":"2024-03-27T16:00:00.000Z","stockId":1210,"sp":15.3},{"date":"2024-03-26T16:00:00.000Z","stockId":1210,"sp":14.9},{"date":"2024-03-25T16:00:00.000Z","stockId":1210,"sp":15.33},{"date":"2024-03-24T16:00:00.000Z","stockId":1210,"sp":15.4},{"date":"2024-03-21T16:00:00.000Z","stockId":1210,"sp":15.75},{"date":"2024-03-20T16:00:00.000Z","stockId":1210,"sp":16.08},{"date":"2024-03-19T16:00:00.000Z","stockId":1210,"sp":16.09},{"date":"2024-03-18T16:00:00.000Z","stockId":1210,"sp":15.77},{"date":"2024-03-17T16:00:00.000Z","stockId":1210,"sp":15.66},{"date":"2024-03-14T16:00:00.000Z","stockId":1210,"sp":15.58},{"date":"2024-03-13T16:00:00.000Z","stockId":1210,"sp":15.3},{"date":"2024-03-12T16:00:00.000Z","stockId":1210,"sp":15.36},{"date":"2024-03-11T16:00:00.000Z","stockId":1210,"sp":15.2},{"date":"2024-03-10T16:00:00.000Z","stockId":1210,"sp":14.96},{"date":"2024-03-07T16:00:00.000Z","stockId":1210,"sp":14.68},{"date":"2024-03-06T16:00:00.000Z","stockId":1210,"sp":14.57},{"date":"2024-03-05T16:00:00.000Z","stockId":1210,"sp":14.43},{"date":"2024-03-04T16:00:00.000Z","stockId":1210,"sp":14.15},{"date":"2024-03-03T16:00:00.000Z","stockId":1210,"sp":14.49},{"date":"2024-02-29T16:00:00.000Z","stockId":1210,"sp":14.67},{"date":"2024-02-28T16:00:00.000Z","stockId":1210,"sp":14.58},{"date":"2024-02-27T16:00:00.000Z","stockId":1210,"sp":14.07},{"date":"2024-02-26T16:00:00.000Z","stockId":1210,"sp":15.63},{"date":"2024-02-25T16:00:00.000Z","stockId":1210,"sp":15.16},{"date":"2024-02-22T16:00:00.000Z","stockId":1210,"sp":14.85},{"date":"2024-02-21T16:00:00.000Z","stockId":1210,"sp":14.55},{"date":"2024-02-20T16:00:00.000Z","stockId":1210,"sp":14.33},{"date":"2024-02-19T16:00:00.000Z","stockId":1210,"sp":13.9},{"date":"2024-02-18T16:00:00.000Z","stockId":1210,"sp":13.73},{"date":"2024-02-07T16:00:00.000Z","stockId":1210,"sp":12.52},{"date":"2024-02-06T16:00:00.000Z","stockId":1210,"sp":11.39},{"date":"2024-02-05T16:00:00.000Z","stockId":1210,"sp":12.58},{"date":"2024-02-04T16:00:00.000Z","stockId":1210,"sp":13.82},{"date":"2024-02-01T16:00:00.000Z","stockId":1210,"sp":15.35},{"date":"2024-01-31T16:00:00.000Z","stockId":1210,"sp":15.95},{"date":"2024-01-30T16:00:00.000Z","stockId":1210,"sp":16.89},{"date":"2024-01-29T16:00:00.000Z","stockId":1210,"sp":17.7},{"date":"2024-01-28T16:00:00.000Z","stockId":1210,"sp":18.29},{"date":"2024-01-25T16:00:00.000Z","stockId":1210,"sp":18.95},{"date":"2024-01-24T16:00:00.000Z","stockId":1210,"sp":18.56},{"date":"2024-01-23T16:00:00.000Z","stockId":1210,"sp":17.39},{"date":"2024-01-22T16:00:00.000Z","stockId":1210,"sp":17.1},{"date":"2024-01-21T16:00:00.000Z","stockId":1210,"sp":17.57},{"date":"2024-01-18T16:00:00.000Z","stockId":1210,"sp":18.49},{"date":"2024-01-17T16:00:00.000Z","stockId":1210,"sp":18.87},{"date":"2024-01-16T16:00:00.000Z","stockId":1210,"sp":19.5},{"date":"2024-01-15T16:00:00.000Z","stockId":1210,"sp":19.97},{"date":"2024-01-14T16:00:00.000Z","stockId":1210,"sp":20.56},{"date":"2024-01-11T16:00:00.000Z","stockId":1210,"sp":20.25},{"date":"2024-01-10T16:00:00.000Z","stockId":1210,"sp":20.11},{"date":"2024-01-09T16:00:00.000Z","stockId":1210,"sp":19.86},{"date":"2024-01-08T16:00:00.000Z","stockId":1210,"sp":20.12},{"date":"2024-01-07T16:00:00.000Z","stockId":1210,"sp":20.12},{"date":"2024-01-04T16:00:00.000Z","stockId":1210,"sp":20.58},{"date":"2024-01-03T16:00:00.000Z","stockId":1210,"sp":20.86},{"date":"2024-01-02T16:00:00.000Z","stockId":1210,"sp":20.84},{"date":"2024-01-01T16:00:00.000Z","stockId":1210,"sp":20.7},{"date":"2023-12-28T16:00:00.000Z","stockId":1210,"sp":19.75},{"date":"2023-12-27T16:00:00.000Z","stockId":1210,"sp":19.35},{"date":"2023-12-26T16:00:00.000Z","stockId":1210,"sp":18.8},{"date":"2023-12-25T16:00:00.000Z","stockId":1210,"sp":19.17},{"date":"2023-12-24T16:00:00.000Z","stockId":1210,"sp":18.87},{"date":"2023-12-21T16:00:00.000Z","stockId":1210,"sp":20.25},{"date":"2023-12-20T16:00:00.000Z","stockId":1210,"sp":21.21},{"date":"2023-12-19T16:00:00.000Z","stockId":1210,"sp":21.13},{"date":"2023-12-18T16:00:00.000Z","stockId":1210,"sp":19.88},{"date":"2023-12-17T16:00:00.000Z","stockId":1210,"sp":20.76},{"date":"2023-12-14T16:00:00.000Z","stockId":1210,"sp":21.26},{"date":"2023-12-13T16:00:00.000Z","stockId":1210,"sp":22.43},{"date":"2023-12-12T16:00:00.000Z","stockId":1210,"sp":20.39},{"date":"2023-12-11T16:00:00.000Z","stockId":1210,"sp":20.22},{"date":"2023-12-10T16:00:00.000Z","stockId":1210,"sp":20.07},{"date":"2023-12-07T16:00:00.000Z","stockId":1210,"sp":20.13},{"date":"2023-12-06T16:00:00.000Z","stockId":1210,"sp":20.4},{"date":"2023-12-05T16:00:00.000Z","stockId":1210,"sp":20.44},{"date":"2023-12-04T16:00:00.000Z","stockId":1210,"sp":20.43},{"date":"2023-12-03T16:00:00.000Z","stockId":1210,"sp":20.6},{"date":"2023-11-30T16:00:00.000Z","stockId":1210,"sp":20.64},{"date":"2023-11-29T16:00:00.000Z","stockId":1210,"sp":20.7},{"date":"2023-11-28T16:00:00.000Z","stockId":1210,"sp":20.77},{"date":"2023-11-27T16:00:00.000Z","stockId":1210,"sp":20.95},{"date":"2023-11-26T16:00:00.000Z","stockId":1210,"sp":20.61},{"date":"2023-11-23T16:00:00.000Z","stockId":1210,"sp":20.83},{"date":"2023-11-22T16:00:00.000Z","stockId":1210,"sp":21.04},{"date":"2023-11-21T16:00:00.000Z","stockId":1210,"sp":20.88},{"date":"2023-11-20T16:00:00.000Z","stockId":1210,"sp":20.93},{"date":"2023-11-19T16:00:00.000Z","stockId":1210,"sp":21.03},{"date":"2023-11-16T16:00:00.000Z","stockId":1210,"sp":20.82},{"date":"2023-11-15T16:00:00.000Z","stockId":1210,"sp":20.84},{"date":"2023-11-14T16:00:00.000Z","stockId":1210,"sp":20.81},{"date":"2023-11-13T16:00:00.000Z","stockId":1210,"sp":20.72},{"date":"2023-11-12T16:00:00.000Z","stockId":1210,"sp":20.81},{"date":"2023-11-09T16:00:00.000Z","stockId":1210,"sp":20.69},{"date":"2023-11-08T16:00:00.000Z","stockId":1210,"sp":20.7},{"date":"2023-11-07T16:00:00.000Z","stockId":1210,"sp":20.71},{"date":"2023-11-06T16:00:00.000Z","stockId":1210,"sp":20.59},{"date":"2023-11-05T16:00:00.000Z","stockId":1210,"sp":20.41},{"date":"2023-11-02T16:00:00.000Z","stockId":1210,"sp":20.36},{"date":"2023-11-01T16:00:00.000Z","stockId":1210,"sp":20.33},{"date":"2023-10-31T16:00:00.000Z","stockId":1210,"sp":20.27},{"date":"2023-10-30T16:00:00.000Z","stockId":1210,"sp":20.08},{"date":"2023-10-29T16:00:00.000Z","stockId":1210,"sp":20.02},{"date":"2023-10-26T16:00:00.000Z","stockId":1210,"sp":20.14},{"date":"2023-10-25T16:00:00.000Z","stockId":1210,"sp":20.15},{"date":"2023-10-24T16:00:00.000Z","stockId":1210,"sp":19.95},{"date":"2023-10-23T16:00:00.000Z","stockId":1210,"sp":19.69},{"date":"2023-10-22T16:00:00.000Z","stockId":1210,"sp":19.14},{"date":"2023-10-19T16:00:00.000Z","stockId":1210,"sp":19.46},{"date":"2023-10-18T16:00:00.000Z","stockId":1210,"sp":19.57},{"date":"2023-10-17T16:00:00.000Z","stockId":1210,"sp":19.54},{"date":"2023-10-16T16:00:00.000Z","stockId":1210,"sp":20},{"date":"2023-10-15T16:00:00.000Z","stockId":1210,"sp":19.86},{"date":"2023-10-12T16:00:00.000Z","stockId":1210,"sp":19.9},{"date":"2023-10-11T16:00:00.000Z","stockId":1210,"sp":20.14},{"date":"2023-10-10T16:00:00.000Z","stockId":1210,"sp":20.16},{"date":"2023-10-09T16:00:00.000Z","stockId":1210,"sp":19.93},{"date":"2023-10-08T16:00:00.000Z","stockId":1210,"sp":20.13},{"date":"2023-09-27T16:00:00.000Z","stockId":1210,"sp":20.68},{"date":"2023-09-26T16:00:00.000Z","stockId":1210,"sp":20.52},{"date":"2023-09-25T16:00:00.000Z","stockId":1210,"sp":20.28},{"date":"2023-09-24T16:00:00.000Z","stockId":1210,"sp":20.58},{"date":"2023-09-21T16:00:00.000Z","stockId":1210,"sp":20.71},{"date":"2023-09-20T16:00:00.000Z","stockId":1210,"sp":20.3},{"date":"2023-09-19T16:00:00.000Z","stockId":1210,"sp":20.6},{"date":"2023-09-18T16:00:00.000Z","stockId":1210,"sp":20.72},{"date":"2023-09-17T16:00:00.000Z","stockId":1210,"sp":20.85},{"date":"2023-09-14T16:00:00.000Z","stockId":1210,"sp":20.69},{"date":"2023-09-13T16:00:00.000Z","stockId":1210,"sp":20.93},{"date":"2023-09-12T16:00:00.000Z","stockId":1210,"sp":21.04},{"date":"2023-09-11T16:00:00.000Z","stockId":1210,"sp":21.05},{"date":"2023-09-10T16:00:00.000Z","stockId":1210,"sp":21.09},{"date":"2023-09-07T16:00:00.000Z","stockId":1210,"sp":20.95},{"date":"2023-09-06T16:00:00.000Z","stockId":1210,"sp":20.95},{"date":"2023-09-05T16:00:00.000Z","stockId":1210,"sp":21.27},{"date":"2023-09-04T16:00:00.000Z","stockId":1210,"sp":21.09},{"date":"2023-09-03T16:00:00.000Z","stockId":1210,"sp":20.97},{"date":"2023-08-31T16:00:00.000Z","stockId":1210,"sp":20.73},{"date":"2023-08-30T16:00:00.000Z","stockId":1210,"sp":20.76},{"date":"2023-08-29T16:00:00.000Z","stockId":1210,"sp":20.94},{"date":"2023-08-28T16:00:00.000Z","stockId":1210,"sp":20.91},{"date":"2023-08-27T16:00:00.000Z","stockId":1210,"sp":20.33},{"date":"2023-08-24T16:00:00.000Z","stockId":1210,"sp":20},{"date":"2023-08-23T16:00:00.000Z","stockId":1210,"sp":20.39},{"date":"2023-08-22T16:00:00.000Z","stockId":1210,"sp":20.52},{"date":"2023-08-21T16:00:00.000Z","stockId":1210,"sp":20.75},{"date":"2023-08-20T16:00:00.000Z","stockId":1210,"sp":20.66},{"date":"2023-08-17T16:00:00.000Z","stockId":1210,"sp":21.36},{"date":"2023-08-16T16:00:00.000Z","stockId":1210,"sp":21.99},{"date":"2023-08-15T16:00:00.000Z","stockId":1210,"sp":21.65},{"date":"2023-08-14T16:00:00.000Z","stockId":1210,"sp":21.62},{"date":"2023-08-13T16:00:00.000Z","stockId":1210,"sp":21.56},{"date":"2023-08-10T16:00:00.000Z","stockId":1210,"sp":21.84},{"date":"2023-08-09T16:00:00.000Z","stockId":1210,"sp":22.4},{"date":"2023-08-08T16:00:00.000Z","stockId":1210,"sp":21.75},{"date":"2023-08-07T16:00:00.000Z","stockId":1210,"sp":21.99},{"date":"2023-08-06T16:00:00.000Z","stockId":1210,"sp":22.03},{"date":"2023-08-03T16:00:00.000Z","stockId":1210,"sp":22.23},{"date":"2023-08-02T16:00:00.000Z","stockId":1210,"sp":22.27},{"date":"2023-08-01T16:00:00.000Z","stockId":1210,"sp":22.35},{"date":"2023-07-31T16:00:00.000Z","stockId":1210,"sp":22.74},{"date":"2023-07-30T16:00:00.000Z","stockId":1210,"sp":22.55}],"dateFlag":"day"}