window.pageData = {"stock":{"_id":1211,"fsTableType":"non_financial","stockCode":"001211","tickerId":1211,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","ipoDate":"2021-08-04T16:00:00.000Z","provinceCode":11,"listingStatus":"normally_listed","followedNum":56,"blackenedNum":6,"currency":"CNY","name":"双枪科技","memoNum":2,"convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"sqkj","source":"cn_info","actualControllerTypes":["natural_person"],"actualControllerName":"郑承烈;叶丽榕","blockDealDate":"2026-05-07T16:00:00.000Z","fsDatePrebooks":[],"province":{"shortName":"浙江"},"industry":{"_id":2010000360303,"stockCode":"360303","name":"其他家用轻工","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":360303,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":40.663303884203486},"pb":{"mcw":3.059843706567991},"ps_ttm":{"mcw":2.9100517912055057},"dyr":{"mcw":0.020203041136734427}},"staticDividendYieldRatio":0.020940499220443044},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000402,"stockCode":"C0402","exchange":"sz","stockType":"industry","source":"cni","tickerId":402,"name":"耐用消费品"},{"_id":2000000040202,"stockCode":"C040202","exchange":"sz","stockType":"industry","source":"cni","tickerId":40202,"name":"耐用家居用品"}],"sw":[{"_id":2010000360000,"stockCode":"360000","name":"轻工制造","stockType":"industry","exchange":"sw","tickerId":360000,"source":"sw"},{"_id":2010000360300,"stockCode":"360300","name":"家用轻工","stockType":"industry","exchange":"sw","tickerId":360300,"source":"sw"},{"_id":2010000360303,"stockCode":"360303","name":"其他家用轻工","stockType":"industry","exchange":"sw","tickerId":360303,"source":"sw"}],"sw_2021":[{"_id":2020000360000,"stockCode":"360000","name":"轻工制造","stockType":"industry","exchange":"sw_2021","tickerId":360000,"source":"sw_2021"},{"_id":2020000360300,"stockCode":"360300","name":"家居用品","stockType":"industry","exchange":"sw_2021","tickerId":360300,"source":"sw_2021"},{"_id":2020000360311,"stockCode":"360311","name":"其他家居用品","stockType":"industry","exchange":"sw_2021","tickerId":360311,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00003},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00003}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.sqzm.com","companyName":"双枪科技股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":1211,"type":"tr_dri","cagr_p_r_fs":0.02117775229478669,"cagr_p_r_fys":1.018532526475037,"cagr_p_r_y1":1.4312353151677955,"p_r_fs":0.10572545669685551,"cagr_p_r_d30":0.6693775414451042,"cagr_p_r_d60":1.1111550632911387,"cagr_p_r_d90":0.8467128027681663,"cagr_p_r_y3":0.3479010871119248,"last_data_date":"2026-05-21T16:00:00.000Z","period_date":"2021-08-04T16:00:00.000Z","cagr_p_r_d14":0.20610169491525454,"cagr_p_r_d7":-0.07616409901332866},"shnc":{"stockId":1211,"type":"shnc","shnc_rld":"2026-04-29T16:00:00.000Z","shnc_rln":9432,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":10027,"shnc_q1":-0.12236323851203501,"shnc_q2":0.15691704165224415,"shnc_q3":0.12410313901345292,"shnc_y1":0.20861096873398258,"shnc_d10":0.07425968109339408,"shnc_d20":0.044981165521825836,"shnc_d30":-0.05933978258701506,"shnc_d60":-0.06779996046649535},"ple":{"stockId":1211,"type":"ple","ps":12430000,"ps_mc":663389100,"ps_shbt10sh_r":0.33076733486253423,"ps_sc_r":0.1726,"pc":3,"last_data_date":"2026-05-14T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":-2725.1529008612374,"d_pe_ttm":-731.1708715943282,"pb":4.450920996423355,"pb_wo_gw":4.483446787045443,"dyr":0,"mc":3842640000,"mc_om":3842640000,"sp":53.37,"spc":0,"ta":276108134,"to_r":0.07677415984417096,"cmc":3575603205,"ecmc":2254654343.25,"ecmc_psh":239043,"shn":9432}},"shareholdersEquityChangeData":[{"_id":"6a10b69ad96c6b60ac1f723c","stockId":1211,"source":"cn_info","shareholderName":"周兆成","declarationDate":"2026-05-05T16:00:00.000Z","date":"2026-04-29T16:00:00.000Z","changeQuantity":-230300,"sharesChangeRatio":0.0032,"priceLimit":"38.14","sharesHeldAfterChange":0.0096,"quantityHeldAfterChange":691102,"priceFloor":38.14,"priceCeiling":38.14,"averagePrice":38.14,"stock":{"_id":1211,"fsTableType":"non_financial","stockCode":"001211","tickerId":1211,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":56,"blackenedNum":6,"currency":"CNY","name":"双枪科技","memoNum":2,"isFollowed":false}},{"_id":"6945afb21d11f40dabdec554","stockId":1211,"source":"cn_info","shareholderName":"李朝珍","declarationDate":"2025-11-20T16:00:00.000Z","date":"2025-11-19T16:00:00.000Z","changeQuantity":-236426,"sharesChangeRatio":0.00328,"priceLimit":"27.10","sharesHeldAfterChange":0.00986,"quantityHeldAfterChange":709676,"priceFloor":27.1,"priceCeiling":27.1,"averagePrice":27.1,"stock":{"_id":1211,"fsTableType":"non_financial","stockCode":"001211","tickerId":1211,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":56,"blackenedNum":6,"currency":"CNY","name":"双枪科技","memoNum":2,"isFollowed":false}},{"_id":"693b235a2102b55328f5e763","stockId":1211,"source":"cn_info","shareholderName":"浙江科发资本管理有限公司","declarationDate":"2025-11-13T16:00:00.000Z","date":"2025-11-11T16:00:00.000Z","changeQuantity":-80000,"sharesChangeRatio":0.00111,"priceLimit":"27.59","sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"priceFloor":27.59,"priceCeiling":27.59,"averagePrice":27.59,"stock":{"_id":1211,"fsTableType":"non_financial","stockCode":"001211","tickerId":1211,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":56,"blackenedNum":6,"currency":"CNY","name":"双枪科技","memoNum":2,"isFollowed":false}},{"_id":"68e6bec8f981afa36d311da1","stockId":1211,"source":"cn_info","shareholderName":"宁波科发海鼎创业投资合伙企业(有限合伙)","declarationDate":"2025-09-08T16:00:00.000Z","date":"2025-09-08T16:00:00.000Z","changeQuantity":-231320,"sharesChangeRatio":0.00321,"priceLimit":"25.33","sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"priceFloor":25.33,"priceCeiling":25.33,"averagePrice":25.33,"stock":{"_id":1211,"fsTableType":"non_financial","stockCode":"001211","tickerId":1211,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":56,"blackenedNum":6,"currency":"CNY","name":"双枪科技","memoNum":2,"isFollowed":false}},{"_id":"68e6bec8f981afa36d311da2","stockId":1211,"source":"cn_info","shareholderName":"浙江科发资本管理有限公司","declarationDate":"2025-09-08T16:00:00.000Z","date":"2025-09-08T16:00:00.000Z","changeQuantity":-460000,"sharesChangeRatio":0.00639,"priceLimit":"26.30","sharesHeldAfterChange":0.00111,"quantityHeldAfterChange":80000,"priceFloor":26.3,"priceCeiling":26.3,"averagePrice":26.3,"stock":{"_id":1211,"fsTableType":"non_financial","stockCode":"001211","tickerId":1211,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":56,"blackenedNum":6,"currency":"CNY","name":"双枪科技","memoNum":2,"isFollowed":false}},{"_id":"68ae1095b189d2d537c6e5e0","stockId":1211,"source":"cn_info","shareholderName":"浙江华睿泰信创业投资有限公司","declarationDate":"2025-07-29T16:00:00.000Z","date":"2025-07-26T16:00:00.000Z","changeQuantity":-2700000,"sharesChangeRatio":0.0375,"priceLimit":"22.71","sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"priceFloor":22.71,"priceCeiling":22.71,"averagePrice":22.71,"stock":{"_id":1211,"fsTableType":"non_financial","stockCode":"001211","tickerId":1211,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":56,"blackenedNum":6,"currency":"CNY","name":"双枪科技","memoNum":2,"isFollowed":false}},{"_id":"6865f98db9bea94b6177dc77","stockId":1211,"source":"cn_info","shareholderName":"浙江华睿泰信创业投资有限公司","declarationDate":"2024-12-12T16:00:00.000Z","date":"2024-12-10T16:00:00.000Z","changeQuantity":-899900,"sharesChangeRatio":0.0125,"priceLimit":"18.45","sharesHeldAfterChange":0.0375,"quantityHeldAfterChange":2700000,"priceFloor":18.45,"priceCeiling":18.45,"averagePrice":18.45,"stock":{"_id":1211,"fsTableType":"non_financial","stockCode":"001211","tickerId":1211,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":56,"blackenedNum":6,"currency":"CNY","name":"双枪科技","memoNum":2,"isFollowed":false}},{"_id":"6865f98db9bea94b6177dc76","stockId":1211,"source":"cn_info","shareholderName":"浙江华睿泰信创业投资有限公司","declarationDate":"2024-10-29T16:00:00.000Z","date":"2024-10-27T16:00:00.000Z","changeQuantity":-310800,"sharesChangeRatio":0.00432,"sharesHeldAfterChange":0.05,"quantityHeldAfterChange":3599900,"candlestickAveragePrice":20.406089424035585,"lastUpdated":"2025-07-30T09:43:23.813Z","stock":{"_id":1211,"fsTableType":"non_financial","stockCode":"001211","tickerId":1211,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":56,"blackenedNum":6,"currency":"CNY","name":"双枪科技","memoNum":2,"isFollowed":false}},{"_id":"6865f98db9bea94b6177dc75","stockId":1211,"source":"cn_info","shareholderName":"浙江华睿泰信创业投资有限公司","declarationDate":"2024-10-11T16:00:00.000Z","date":"2024-10-09T16:00:00.000Z","changeQuantity":-712100,"sharesChangeRatio":0.00989,"sharesHeldAfterChange":0.05432,"quantityHeldAfterChange":3910700,"candlestickAveragePrice":16.515020586590758,"lastUpdated":"2025-07-30T09:43:23.816Z","stock":{"_id":1211,"fsTableType":"non_financial","stockCode":"001211","tickerId":1211,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":56,"blackenedNum":6,"currency":"CNY","name":"双枪科技","memoNum":2,"isFollowed":false}},{"_id":"6865f98db9bea94b6177dc73","stockId":1211,"source":"cn_info","shareholderName":"宁波科发海鼎创业投资合伙企业(有限合伙)","declarationDate":"2024-02-26T16:00:00.000Z","date":"2024-02-26T16:00:00.000Z","changeQuantity":-178200,"sharesChangeRatio":0.0025,"priceLimit":"24.54","sharesHeldAfterChange":0.0032,"quantityHeldAfterChange":231320,"priceFloor":24.54,"priceCeiling":24.54,"averagePrice":24.54,"stock":{"_id":1211,"fsTableType":"non_financial","stockCode":"001211","tickerId":1211,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":56,"blackenedNum":6,"currency":"CNY","name":"双枪科技","memoNum":2,"isFollowed":false}},{"_id":"6865f98db9bea94b6177dc74","stockId":1211,"source":"cn_info","shareholderName":"杭州科发创业投资合伙企业(有限合伙)","declarationDate":"2024-02-26T16:00:00.000Z","date":"2024-02-26T16:00:00.000Z","changeQuantity":-789800,"sharesChangeRatio":0.011,"priceLimit":"24.21","sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"priceFloor":24.21,"priceCeiling":24.21,"averagePrice":24.21,"stock":{"_id":1211,"fsTableType":"non_financial","stockCode":"001211","tickerId":1211,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":56,"blackenedNum":6,"currency":"CNY","name":"双枪科技","memoNum":2,"isFollowed":false}},{"_id":"6865f98db9bea94b6177dc71","stockId":1211,"source":"cn_info","shareholderName":"浙江华睿泰信创业投资有限公司","declarationDate":"2023-11-08T16:00:00.000Z","date":"2023-11-08T16:00:00.000Z","changeQuantity":-300000,"sharesChangeRatio":0.0042,"priceLimit":"22.24","sharesHeldAfterChange":0.0642,"quantityHeldAfterChange":4622800,"priceFloor":22.24,"priceCeiling":22.24,"averagePrice":22.24,"stock":{"_id":1211,"fsTableType":"non_financial","stockCode":"001211","tickerId":1211,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":56,"blackenedNum":6,"currency":"CNY","name":"双枪科技","memoNum":2,"isFollowed":false}},{"_id":"6865f98db9bea94b6177dc70","stockId":1211,"source":"cn_info","shareholderName":"浙江华睿泰信创业投资有限公司","declarationDate":"2023-08-22T16:00:00.000Z","date":"2023-08-20T16:00:00.000Z","changeQuantity":-659900,"sharesChangeRatio":0.0092,"sharesHeldAfterChange":0.0742,"quantityHeldAfterChange":5342800,"candlestickAveragePrice":22.56760171847359,"lastUpdated":"2025-07-30T09:43:23.818Z","stock":{"_id":1211,"fsTableType":"non_financial","stockCode":"001211","tickerId":1211,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":56,"blackenedNum":6,"currency":"CNY","name":"双枪科技","memoNum":2,"isFollowed":false}},{"_id":"6865f98db9bea94b6177dc6f","stockId":1211,"source":"cn_info","shareholderName":"浙江华睿泰信创业投资有限公司","declarationDate":"2023-07-18T16:00:00.000Z","date":"2023-07-17T16:00:00.000Z","changeQuantity":-779468,"sharesChangeRatio":0.01083,"priceLimit":"21.90","sharesHeldAfterChange":0.0834,"quantityHeldAfterChange":6002700,"priceFloor":21.9,"priceCeiling":21.9,"averagePrice":21.9,"stock":{"_id":1211,"fsTableType":"non_financial","stockCode":"001211","tickerId":1211,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":56,"blackenedNum":6,"currency":"CNY","name":"双枪科技","memoNum":2,"isFollowed":false}},{"_id":"6865f98db9bea94b6177dc6d","stockId":1211,"source":"cn_info","shareholderName":"宁波科发海鼎创业投资合伙企业(有限合伙)","declarationDate":"2023-07-05T16:00:00.000Z","date":"2023-07-03T16:00:00.000Z","changeQuantity":-409380,"sharesChangeRatio":0.0057,"priceLimit":"21.86","sharesHeldAfterChange":0.0057,"quantityHeldAfterChange":409520,"priceFloor":21.86,"priceCeiling":21.86,"averagePrice":21.86,"stock":{"_id":1211,"fsTableType":"non_financial","stockCode":"001211","tickerId":1211,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":56,"blackenedNum":6,"currency":"CNY","name":"双枪科技","memoNum":2,"isFollowed":false}},{"_id":"6865f98db9bea94b6177dc6e","stockId":1211,"source":"cn_info","shareholderName":"杭州科发创业投资合伙企业(有限合伙)","declarationDate":"2023-07-05T16:00:00.000Z","date":"2023-07-03T16:00:00.000Z","changeQuantity":-789700,"sharesChangeRatio":0.011,"priceLimit":"21.72","sharesHeldAfterChange":0.011,"quantityHeldAfterChange":789800,"priceFloor":21.72,"priceCeiling":21.72,"averagePrice":21.72,"stock":{"_id":1211,"fsTableType":"non_financial","stockCode":"001211","tickerId":1211,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":56,"blackenedNum":6,"currency":"CNY","name":"双枪科技","memoNum":2,"isFollowed":false}},{"_id":"6865f98db9bea94b6177dc6c","stockId":1211,"source":"cn_info","shareholderName":"浙江华睿泰信创业投资有限公司","declarationDate":"2023-06-20T16:00:00.000Z","date":"2023-06-18T16:00:00.000Z","changeQuantity":-720700,"sharesChangeRatio":0.01,"sharesHeldAfterChange":0.0942,"quantityHeldAfterChange":6782200,"candlestickAveragePrice":21.437693851486955,"lastUpdated":"2025-07-30T09:43:23.821Z","stock":{"_id":1211,"fsTableType":"non_financial","stockCode":"001211","tickerId":1211,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":56,"blackenedNum":6,"currency":"CNY","name":"双枪科技","memoNum":2,"isFollowed":false}}],"priceMetricsList":[{"date":"2026-05-21T16:00:00.000Z","stockId":1211,"sp":53.37},{"date":"2026-05-20T16:00:00.000Z","stockId":1211,"sp":53.37},{"stockId":1211,"date":"2026-05-19T16:00:00.000Z","sp":59.3},{"stockId":1211,"date":"2026-05-18T16:00:00.000Z","sp":60.77},{"date":"2026-05-17T16:00:00.000Z","stockId":1211,"sp":58.98},{"stockId":1211,"date":"2026-05-14T16:00:00.000Z","sp":57.77},{"stockId":1211,"date":"2026-05-13T16:00:00.000Z","sp":56.37},{"date":"2026-05-12T16:00:00.000Z","stockId":1211,"sp":52.71},{"stockId":1211,"date":"2026-05-11T16:00:00.000Z","sp":53.55},{"stockId":1211,"date":"2026-05-10T16:00:00.000Z","sp":48.68},{"date":"2026-05-07T16:00:00.000Z","stockId":1211,"sp":44.25},{"stockId":1211,"date":"2026-05-06T16:00:00.000Z","sp":43.69},{"stockId":1211,"date":"2026-05-05T16:00:00.000Z","sp":42.99},{"stockId":1211,"date":"2026-04-29T16:00:00.000Z","sp":41.73},{"stockId":1211,"date":"2026-04-28T16:00:00.000Z","sp":40.5},{"stockId":1211,"date":"2026-04-27T16:00:00.000Z","sp":40},{"date":"2026-04-26T16:00:00.000Z","stockId":1211,"sp":38.01},{"stockId":1211,"date":"2026-04-23T16:00:00.000Z","sp":34.55},{"date":"2026-04-22T16:00:00.000Z","stockId":1211,"sp":31.41},{"stockId":1211,"date":"2026-04-21T16:00:00.000Z","sp":31.97},{"date":"2026-04-20T16:00:00.000Z","stockId":1211,"sp":31.37},{"stockId":1211,"date":"2026-04-19T16:00:00.000Z","sp":32.06},{"stockId":1211,"date":"2026-04-16T16:00:00.000Z","sp":31.8},{"stockId":1211,"date":"2026-04-15T16:00:00.000Z","sp":31.76},{"stockId":1211,"date":"2026-04-14T16:00:00.000Z","sp":30.95},{"stockId":1211,"date":"2026-04-13T16:00:00.000Z","sp":31.1},{"date":"2026-04-12T16:00:00.000Z","stockId":1211,"sp":31.68},{"stockId":1211,"date":"2026-04-09T16:00:00.000Z","sp":30.68},{"stockId":1211,"date":"2026-04-08T16:00:00.000Z","sp":27.89},{"stockId":1211,"date":"2026-04-07T16:00:00.000Z","sp":28.25},{"stockId":1211,"date":"2026-04-06T16:00:00.000Z","sp":28.52},{"stockId":1211,"date":"2026-04-02T16:00:00.000Z","sp":28.01},{"stockId":1211,"date":"2026-04-01T16:00:00.000Z","sp":27.2},{"date":"2026-03-31T16:00:00.000Z","stockId":1211,"sp":27.7},{"stockId":1211,"date":"2026-03-30T16:00:00.000Z","sp":27.82},{"date":"2026-03-29T16:00:00.000Z","stockId":1211,"sp":28.73},{"stockId":1211,"date":"2026-03-26T16:00:00.000Z","sp":28.52},{"stockId":1211,"date":"2026-03-25T16:00:00.000Z","sp":27.7},{"stockId":1211,"date":"2026-03-24T16:00:00.000Z","sp":26.93},{"date":"2026-03-23T16:00:00.000Z","stockId":1211,"sp":26.87},{"date":"2026-03-22T16:00:00.000Z","stockId":1211,"sp":25.28},{"stockId":1211,"date":"2026-03-19T16:00:00.000Z","sp":27.21},{"stockId":1211,"date":"2026-03-18T16:00:00.000Z","sp":27.2},{"date":"2026-03-17T16:00:00.000Z","stockId":1211,"sp":27.87},{"stockId":1211,"date":"2026-03-16T16:00:00.000Z","sp":27.42},{"date":"2026-03-15T16:00:00.000Z","stockId":1211,"sp":28.19},{"date":"2026-03-12T16:00:00.000Z","stockId":1211,"sp":28.72},{"date":"2026-03-11T16:00:00.000Z","stockId":1211,"sp":28.45},{"stockId":1211,"date":"2026-03-10T16:00:00.000Z","sp":29.05},{"date":"2026-03-09T16:00:00.000Z","stockId":1211,"sp":29.18},{"date":"2026-03-08T16:00:00.000Z","stockId":1211,"sp":28.32},{"date":"2026-03-05T16:00:00.000Z","stockId":1211,"sp":28.56},{"date":"2026-03-04T16:00:00.000Z","stockId":1211,"sp":27.22},{"stockId":1211,"date":"2026-03-03T16:00:00.000Z","sp":27},{"date":"2026-03-02T16:00:00.000Z","stockId":1211,"sp":27.15},{"date":"2026-03-01T16:00:00.000Z","stockId":1211,"sp":27.96},{"date":"2026-02-26T16:00:00.000Z","stockId":1211,"sp":28.74},{"stockId":1211,"date":"2026-02-25T16:00:00.000Z","sp":29.12},{"stockId":1211,"date":"2026-02-24T16:00:00.000Z","sp":29.34},{"stockId":1211,"date":"2026-02-23T16:00:00.000Z","sp":29.35},{"date":"2026-02-12T16:00:00.000Z","stockId":1211,"sp":28.9},{"stockId":1211,"date":"2026-02-11T16:00:00.000Z","sp":28.42},{"stockId":1211,"date":"2026-02-10T16:00:00.000Z","sp":28.8},{"stockId":1211,"date":"2026-02-09T16:00:00.000Z","sp":29.44},{"stockId":1211,"date":"2026-02-08T16:00:00.000Z","sp":29.65},{"stockId":1211,"date":"2026-02-05T16:00:00.000Z","sp":29.55},{"stockId":1211,"date":"2026-02-04T16:00:00.000Z","sp":29.17},{"stockId":1211,"date":"2026-02-03T16:00:00.000Z","sp":29.28},{"stockId":1211,"date":"2026-02-02T16:00:00.000Z","sp":29.16},{"date":"2026-02-01T16:00:00.000Z","stockId":1211,"sp":28.94},{"stockId":1211,"date":"2026-01-29T16:00:00.000Z","sp":29.3},{"stockId":1211,"date":"2026-01-28T16:00:00.000Z","sp":28.58},{"stockId":1211,"date":"2026-01-27T16:00:00.000Z","sp":28.52},{"date":"2026-01-26T16:00:00.000Z","stockId":1211,"sp":29.22},{"date":"2026-01-25T16:00:00.000Z","stockId":1211,"sp":29.4},{"stockId":1211,"date":"2026-01-22T16:00:00.000Z","sp":30.3},{"stockId":1211,"date":"2026-01-21T16:00:00.000Z","sp":30.2},{"stockId":1211,"date":"2026-01-20T16:00:00.000Z","sp":29.58},{"stockId":1211,"date":"2026-01-19T16:00:00.000Z","sp":28.82},{"date":"2026-01-18T16:00:00.000Z","stockId":1211,"sp":28.73},{"stockId":1211,"date":"2026-01-15T16:00:00.000Z","sp":27.87},{"stockId":1211,"date":"2026-01-14T16:00:00.000Z","sp":28.11},{"stockId":1211,"date":"2026-01-13T16:00:00.000Z","sp":27.85},{"stockId":1211,"date":"2026-01-12T16:00:00.000Z","sp":27.77},{"date":"2026-01-11T16:00:00.000Z","stockId":1211,"sp":27.37},{"stockId":1211,"date":"2026-01-08T16:00:00.000Z","sp":27.18},{"date":"2026-01-07T16:00:00.000Z","stockId":1211,"sp":26.91},{"date":"2026-01-06T16:00:00.000Z","stockId":1211,"sp":26.7},{"date":"2026-01-05T16:00:00.000Z","stockId":1211,"sp":26.61},{"date":"2026-01-04T16:00:00.000Z","stockId":1211,"sp":26.81},{"date":"2025-12-30T16:00:00.000Z","stockId":1211,"sp":26.44},{"date":"2025-12-29T16:00:00.000Z","stockId":1211,"sp":26.13},{"date":"2025-12-28T16:00:00.000Z","stockId":1211,"sp":26.42},{"date":"2025-12-25T16:00:00.000Z","stockId":1211,"sp":26.21},{"date":"2025-12-24T16:00:00.000Z","stockId":1211,"sp":26.39},{"date":"2025-12-23T16:00:00.000Z","stockId":1211,"sp":26.22},{"date":"2025-12-22T16:00:00.000Z","stockId":1211,"sp":26.13},{"date":"2025-12-21T16:00:00.000Z","stockId":1211,"sp":26.22},{"date":"2025-12-18T16:00:00.000Z","stockId":1211,"sp":26.16},{"date":"2025-12-17T16:00:00.000Z","stockId":1211,"sp":25.51},{"date":"2025-12-16T16:00:00.000Z","stockId":1211,"sp":25.15},{"date":"2025-12-15T16:00:00.000Z","stockId":1211,"sp":24.64},{"date":"2025-12-14T16:00:00.000Z","stockId":1211,"sp":25.31},{"date":"2025-12-11T16:00:00.000Z","stockId":1211,"sp":25.56},{"date":"2025-12-10T16:00:00.000Z","stockId":1211,"sp":25.29},{"date":"2025-12-09T16:00:00.000Z","stockId":1211,"sp":26.88},{"date":"2025-12-08T16:00:00.000Z","stockId":1211,"sp":26.78},{"date":"2025-12-07T16:00:00.000Z","stockId":1211,"sp":28.56},{"date":"2025-12-04T16:00:00.000Z","stockId":1211,"sp":29},{"date":"2025-12-03T16:00:00.000Z","stockId":1211,"sp":32.21},{"date":"2025-12-02T16:00:00.000Z","stockId":1211,"sp":29.28},{"date":"2025-12-01T16:00:00.000Z","stockId":1211,"sp":26.62},{"date":"2025-11-30T16:00:00.000Z","stockId":1211,"sp":27},{"date":"2025-11-27T16:00:00.000Z","stockId":1211,"sp":27.36},{"date":"2025-11-26T16:00:00.000Z","stockId":1211,"sp":26.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1211,"sp":26},{"date":"2025-11-24T16:00:00.000Z","stockId":1211,"sp":26.35},{"date":"2025-11-23T16:00:00.000Z","stockId":1211,"sp":26.18},{"date":"2025-11-20T16:00:00.000Z","stockId":1211,"sp":25.43},{"date":"2025-11-19T16:00:00.000Z","stockId":1211,"sp":27.05},{"date":"2025-11-18T16:00:00.000Z","stockId":1211,"sp":27.69},{"date":"2025-11-17T16:00:00.000Z","stockId":1211,"sp":28.44},{"date":"2025-11-16T16:00:00.000Z","stockId":1211,"sp":28.46},{"date":"2025-11-13T16:00:00.000Z","stockId":1211,"sp":28.25},{"date":"2025-11-12T16:00:00.000Z","stockId":1211,"sp":27.96},{"date":"2025-11-11T16:00:00.000Z","stockId":1211,"sp":27.58},{"date":"2025-11-10T16:00:00.000Z","stockId":1211,"sp":27.06},{"date":"2025-11-09T16:00:00.000Z","stockId":1211,"sp":26.99},{"date":"2025-11-06T16:00:00.000Z","stockId":1211,"sp":26.89},{"date":"2025-11-05T16:00:00.000Z","stockId":1211,"sp":26.57},{"date":"2025-11-04T16:00:00.000Z","stockId":1211,"sp":26.54},{"date":"2025-11-03T16:00:00.000Z","stockId":1211,"sp":26.29},{"date":"2025-11-02T16:00:00.000Z","stockId":1211,"sp":25.97},{"date":"2025-10-30T16:00:00.000Z","stockId":1211,"sp":26.11},{"date":"2025-10-29T16:00:00.000Z","stockId":1211,"sp":25.75},{"date":"2025-10-28T16:00:00.000Z","stockId":1211,"sp":25.81},{"date":"2025-10-27T16:00:00.000Z","stockId":1211,"sp":26.12},{"date":"2025-10-26T16:00:00.000Z","stockId":1211,"sp":26.27},{"date":"2025-10-23T16:00:00.000Z","stockId":1211,"sp":26.45},{"date":"2025-10-22T16:00:00.000Z","stockId":1211,"sp":26.09},{"date":"2025-10-21T16:00:00.000Z","stockId":1211,"sp":26.02},{"date":"2025-10-20T16:00:00.000Z","stockId":1211,"sp":25.85},{"date":"2025-10-19T16:00:00.000Z","stockId":1211,"sp":25.76},{"date":"2025-10-16T16:00:00.000Z","stockId":1211,"sp":25.46},{"date":"2025-10-15T16:00:00.000Z","stockId":1211,"sp":25.23},{"date":"2025-10-14T16:00:00.000Z","stockId":1211,"sp":25.89},{"date":"2025-10-13T16:00:00.000Z","stockId":1211,"sp":25.24},{"date":"2025-10-12T16:00:00.000Z","stockId":1211,"sp":25.96},{"date":"2025-10-09T16:00:00.000Z","stockId":1211,"sp":26.2},{"date":"2025-10-08T16:00:00.000Z","stockId":1211,"sp":26.19},{"date":"2025-09-29T16:00:00.000Z","stockId":1211,"sp":26.48},{"date":"2025-09-28T16:00:00.000Z","stockId":1211,"sp":26.27},{"date":"2025-09-25T16:00:00.000Z","stockId":1211,"sp":26.04},{"date":"2025-09-24T16:00:00.000Z","stockId":1211,"sp":27.43},{"date":"2025-09-23T16:00:00.000Z","stockId":1211,"sp":24.94},{"date":"2025-09-22T16:00:00.000Z","stockId":1211,"sp":23.42},{"date":"2025-09-21T16:00:00.000Z","stockId":1211,"sp":24.08},{"date":"2025-09-18T16:00:00.000Z","stockId":1211,"sp":24.43},{"date":"2025-09-17T16:00:00.000Z","stockId":1211,"sp":25.54},{"date":"2025-09-16T16:00:00.000Z","stockId":1211,"sp":26.59},{"date":"2025-09-15T16:00:00.000Z","stockId":1211,"sp":26.97},{"date":"2025-09-14T16:00:00.000Z","stockId":1211,"sp":27.1},{"date":"2025-09-11T16:00:00.000Z","stockId":1211,"sp":26.62},{"date":"2025-09-10T16:00:00.000Z","stockId":1211,"sp":27.26},{"date":"2025-09-09T16:00:00.000Z","stockId":1211,"sp":27.55},{"date":"2025-09-08T16:00:00.000Z","stockId":1211,"sp":28},{"date":"2025-09-07T16:00:00.000Z","stockId":1211,"sp":28.88},{"date":"2025-09-04T16:00:00.000Z","stockId":1211,"sp":28.05},{"date":"2025-09-03T16:00:00.000Z","stockId":1211,"sp":26.49},{"date":"2025-09-02T16:00:00.000Z","stockId":1211,"sp":26.86},{"date":"2025-09-01T16:00:00.000Z","stockId":1211,"sp":26.33},{"date":"2025-08-31T16:00:00.000Z","stockId":1211,"sp":26.25},{"date":"2025-08-28T16:00:00.000Z","stockId":1211,"sp":24.91},{"date":"2025-08-27T16:00:00.000Z","stockId":1211,"sp":24.88},{"date":"2025-08-26T16:00:00.000Z","stockId":1211,"sp":24.41},{"date":"2025-08-25T16:00:00.000Z","stockId":1211,"sp":25.51},{"date":"2025-08-24T16:00:00.000Z","stockId":1211,"sp":24.78},{"date":"2025-08-21T16:00:00.000Z","stockId":1211,"sp":24.89},{"date":"2025-08-20T16:00:00.000Z","stockId":1211,"sp":25.25},{"date":"2025-08-19T16:00:00.000Z","stockId":1211,"sp":25.21},{"date":"2025-08-18T16:00:00.000Z","stockId":1211,"sp":25.09},{"date":"2025-08-17T16:00:00.000Z","stockId":1211,"sp":24.65},{"date":"2025-08-14T16:00:00.000Z","stockId":1211,"sp":24.18},{"date":"2025-08-13T16:00:00.000Z","stockId":1211,"sp":24.2},{"date":"2025-08-12T16:00:00.000Z","stockId":1211,"sp":24.67},{"date":"2025-08-11T16:00:00.000Z","stockId":1211,"sp":25.11},{"date":"2025-08-10T16:00:00.000Z","stockId":1211,"sp":25.15},{"date":"2025-08-07T16:00:00.000Z","stockId":1211,"sp":24.46},{"date":"2025-08-06T16:00:00.000Z","stockId":1211,"sp":24.35},{"date":"2025-08-05T16:00:00.000Z","stockId":1211,"sp":24.44},{"date":"2025-08-04T16:00:00.000Z","stockId":1211,"sp":24.4},{"date":"2025-08-03T16:00:00.000Z","stockId":1211,"sp":24.17},{"date":"2025-07-31T16:00:00.000Z","stockId":1211,"sp":23.89},{"date":"2025-07-30T16:00:00.000Z","stockId":1211,"sp":23.55},{"date":"2025-07-29T16:00:00.000Z","stockId":1211,"sp":23.83},{"date":"2025-07-28T16:00:00.000Z","stockId":1211,"sp":23.86},{"date":"2025-07-27T16:00:00.000Z","stockId":1211,"sp":23.89},{"date":"2025-07-24T16:00:00.000Z","stockId":1211,"sp":23.52},{"date":"2025-07-23T16:00:00.000Z","stockId":1211,"sp":23.3},{"date":"2025-07-22T16:00:00.000Z","stockId":1211,"sp":23.16},{"date":"2025-07-21T16:00:00.000Z","stockId":1211,"sp":23.08},{"date":"2025-07-20T16:00:00.000Z","stockId":1211,"sp":23.55},{"date":"2025-07-17T16:00:00.000Z","stockId":1211,"sp":23.13},{"date":"2025-07-16T16:00:00.000Z","stockId":1211,"sp":23.08},{"date":"2025-07-15T16:00:00.000Z","stockId":1211,"sp":23},{"date":"2025-07-14T16:00:00.000Z","stockId":1211,"sp":22.8},{"date":"2025-07-13T16:00:00.000Z","stockId":1211,"sp":23.29},{"date":"2025-07-10T16:00:00.000Z","stockId":1211,"sp":22.95},{"date":"2025-07-09T16:00:00.000Z","stockId":1211,"sp":23.16},{"date":"2025-07-08T16:00:00.000Z","stockId":1211,"sp":23.56},{"date":"2025-07-07T16:00:00.000Z","stockId":1211,"sp":23.23},{"date":"2025-07-06T16:00:00.000Z","stockId":1211,"sp":23.11},{"date":"2025-07-03T16:00:00.000Z","stockId":1211,"sp":22.48},{"date":"2025-07-02T16:00:00.000Z","stockId":1211,"sp":22.99},{"date":"2025-07-01T16:00:00.000Z","stockId":1211,"sp":23},{"date":"2025-06-30T16:00:00.000Z","stockId":1211,"sp":22.9},{"date":"2025-06-29T16:00:00.000Z","stockId":1211,"sp":22.81},{"date":"2025-06-26T16:00:00.000Z","stockId":1211,"sp":22.69},{"date":"2025-06-25T16:00:00.000Z","stockId":1211,"sp":22.4},{"date":"2025-06-24T16:00:00.000Z","stockId":1211,"sp":22.33},{"date":"2025-06-23T16:00:00.000Z","stockId":1211,"sp":22.5},{"date":"2025-06-22T16:00:00.000Z","stockId":1211,"sp":21.7},{"date":"2025-06-19T16:00:00.000Z","stockId":1211,"sp":21.02},{"date":"2025-06-18T16:00:00.000Z","stockId":1211,"sp":20.96},{"date":"2025-06-17T16:00:00.000Z","stockId":1211,"sp":21.75},{"date":"2025-06-16T16:00:00.000Z","stockId":1211,"sp":22.17},{"date":"2025-06-15T16:00:00.000Z","stockId":1211,"sp":22.54},{"date":"2025-06-12T16:00:00.000Z","stockId":1211,"sp":22.33},{"date":"2025-06-11T16:00:00.000Z","stockId":1211,"sp":22.78},{"date":"2025-06-10T16:00:00.000Z","stockId":1211,"sp":22.84},{"date":"2025-06-09T16:00:00.000Z","stockId":1211,"sp":22.5},{"date":"2025-06-08T16:00:00.000Z","stockId":1211,"sp":22.8},{"date":"2025-06-05T16:00:00.000Z","stockId":1211,"sp":22.62},{"date":"2025-06-04T16:00:00.000Z","stockId":1211,"sp":22.44},{"date":"2025-06-03T16:00:00.000Z","stockId":1211,"sp":22.54},{"date":"2025-06-02T16:00:00.000Z","stockId":1211,"sp":22.43},{"date":"2025-05-29T16:00:00.000Z","stockId":1211,"sp":22.15},{"date":"2025-05-28T16:00:00.000Z","stockId":1211,"sp":22.25},{"date":"2025-05-27T16:00:00.000Z","stockId":1211,"sp":22.18},{"date":"2025-05-26T16:00:00.000Z","stockId":1211,"sp":22.42},{"date":"2025-05-25T16:00:00.000Z","stockId":1211,"sp":22.25},{"date":"2025-05-22T16:00:00.000Z","stockId":1211,"sp":22.04},{"date":"2025-05-21T16:00:00.000Z","stockId":1211,"sp":22.16},{"date":"2025-05-20T16:00:00.000Z","stockId":1211,"sp":22.6},{"date":"2025-05-19T16:00:00.000Z","stockId":1211,"sp":22.77},{"date":"2025-05-18T16:00:00.000Z","stockId":1211,"sp":22.39},{"date":"2025-05-15T16:00:00.000Z","stockId":1211,"sp":22.35},{"date":"2025-05-14T16:00:00.000Z","stockId":1211,"sp":22.13},{"date":"2025-05-13T16:00:00.000Z","stockId":1211,"sp":22.05},{"date":"2025-05-12T16:00:00.000Z","stockId":1211,"sp":22.39},{"date":"2025-05-11T16:00:00.000Z","stockId":1211,"sp":22.25},{"date":"2025-05-08T16:00:00.000Z","stockId":1211,"sp":22.31},{"date":"2025-05-07T16:00:00.000Z","stockId":1211,"sp":22.39},{"date":"2025-05-06T16:00:00.000Z","stockId":1211,"sp":22.11},{"date":"2025-05-05T16:00:00.000Z","stockId":1211,"sp":22.33},{"date":"2025-04-29T16:00:00.000Z","stockId":1211,"sp":21.99},{"date":"2025-04-28T16:00:00.000Z","stockId":1211,"sp":21.87},{"date":"2025-04-27T16:00:00.000Z","stockId":1211,"sp":20.83},{"date":"2025-04-24T16:00:00.000Z","stockId":1211,"sp":20.65},{"date":"2025-04-23T16:00:00.000Z","stockId":1211,"sp":20.6},{"date":"2025-04-22T16:00:00.000Z","stockId":1211,"sp":20.68},{"date":"2025-04-21T16:00:00.000Z","stockId":1211,"sp":20.59},{"date":"2025-04-20T16:00:00.000Z","stockId":1211,"sp":20.82},{"date":"2025-04-17T16:00:00.000Z","stockId":1211,"sp":20.39},{"date":"2025-04-16T16:00:00.000Z","stockId":1211,"sp":20.31},{"date":"2025-04-15T16:00:00.000Z","stockId":1211,"sp":20.14},{"date":"2025-04-14T16:00:00.000Z","stockId":1211,"sp":20.46},{"date":"2025-04-13T16:00:00.000Z","stockId":1211,"sp":20.43},{"date":"2025-04-10T16:00:00.000Z","stockId":1211,"sp":20.32},{"date":"2025-04-09T16:00:00.000Z","stockId":1211,"sp":19.99},{"date":"2025-04-08T16:00:00.000Z","stockId":1211,"sp":19.89},{"date":"2025-04-07T16:00:00.000Z","stockId":1211,"sp":19},{"date":"2025-04-06T16:00:00.000Z","stockId":1211,"sp":19.77},{"date":"2025-04-02T16:00:00.000Z","stockId":1211,"sp":21.97},{"date":"2025-04-01T16:00:00.000Z","stockId":1211,"sp":21.96},{"date":"2025-03-31T16:00:00.000Z","stockId":1211,"sp":21.67},{"date":"2025-03-30T16:00:00.000Z","stockId":1211,"sp":21.14},{"date":"2025-03-27T16:00:00.000Z","stockId":1211,"sp":21.34},{"date":"2025-03-26T16:00:00.000Z","stockId":1211,"sp":21.52},{"date":"2025-03-25T16:00:00.000Z","stockId":1211,"sp":21.77},{"date":"2025-03-24T16:00:00.000Z","stockId":1211,"sp":21.1},{"date":"2025-03-23T16:00:00.000Z","stockId":1211,"sp":21.14},{"date":"2025-03-20T16:00:00.000Z","stockId":1211,"sp":22.25},{"date":"2025-03-19T16:00:00.000Z","stockId":1211,"sp":22.48},{"date":"2025-03-18T16:00:00.000Z","stockId":1211,"sp":22.72},{"date":"2025-03-17T16:00:00.000Z","stockId":1211,"sp":22.78},{"date":"2025-03-16T16:00:00.000Z","stockId":1211,"sp":22.67},{"date":"2025-03-13T16:00:00.000Z","stockId":1211,"sp":22.64},{"date":"2025-03-12T16:00:00.000Z","stockId":1211,"sp":22.4},{"date":"2025-03-11T16:00:00.000Z","stockId":1211,"sp":22.75},{"date":"2025-03-10T16:00:00.000Z","stockId":1211,"sp":22.6},{"date":"2025-03-09T16:00:00.000Z","stockId":1211,"sp":22.14},{"date":"2025-03-06T16:00:00.000Z","stockId":1211,"sp":21.95},{"date":"2025-03-05T16:00:00.000Z","stockId":1211,"sp":22.3},{"date":"2025-03-04T16:00:00.000Z","stockId":1211,"sp":22.47},{"date":"2025-03-03T16:00:00.000Z","stockId":1211,"sp":22.24},{"date":"2025-03-02T16:00:00.000Z","stockId":1211,"sp":21.92},{"date":"2025-02-27T16:00:00.000Z","stockId":1211,"sp":21.92},{"date":"2025-02-26T16:00:00.000Z","stockId":1211,"sp":22.18},{"date":"2025-02-25T16:00:00.000Z","stockId":1211,"sp":22.04},{"date":"2025-02-24T16:00:00.000Z","stockId":1211,"sp":22.06},{"date":"2025-02-23T16:00:00.000Z","stockId":1211,"sp":22.99},{"date":"2025-02-20T16:00:00.000Z","stockId":1211,"sp":24.22},{"date":"2025-02-19T16:00:00.000Z","stockId":1211,"sp":25.35},{"date":"2025-02-18T16:00:00.000Z","stockId":1211,"sp":23.82},{"date":"2025-02-17T16:00:00.000Z","stockId":1211,"sp":23.93},{"date":"2025-02-16T16:00:00.000Z","stockId":1211,"sp":24.16},{"date":"2025-02-13T16:00:00.000Z","stockId":1211,"sp":24.1},{"date":"2025-02-12T16:00:00.000Z","stockId":1211,"sp":24.93},{"date":"2025-02-11T16:00:00.000Z","stockId":1211,"sp":24.84},{"date":"2025-02-10T16:00:00.000Z","stockId":1211,"sp":24.74},{"date":"2025-02-09T16:00:00.000Z","stockId":1211,"sp":24},{"date":"2025-02-06T16:00:00.000Z","stockId":1211,"sp":22.9},{"date":"2025-02-05T16:00:00.000Z","stockId":1211,"sp":22.66},{"date":"2025-02-04T16:00:00.000Z","stockId":1211,"sp":22.4},{"date":"2025-01-26T16:00:00.000Z","stockId":1211,"sp":22.38},{"date":"2025-01-23T16:00:00.000Z","stockId":1211,"sp":22.4},{"date":"2025-01-22T16:00:00.000Z","stockId":1211,"sp":22.18},{"date":"2025-01-21T16:00:00.000Z","stockId":1211,"sp":22.65},{"date":"2025-01-20T16:00:00.000Z","stockId":1211,"sp":22.23},{"date":"2025-01-19T16:00:00.000Z","stockId":1211,"sp":22.19},{"date":"2025-01-16T16:00:00.000Z","stockId":1211,"sp":21.12},{"date":"2025-01-15T16:00:00.000Z","stockId":1211,"sp":20.87},{"date":"2025-01-14T16:00:00.000Z","stockId":1211,"sp":20.65},{"date":"2025-01-13T16:00:00.000Z","stockId":1211,"sp":20.81},{"date":"2025-01-12T16:00:00.000Z","stockId":1211,"sp":20.24},{"date":"2025-01-09T16:00:00.000Z","stockId":1211,"sp":20.37},{"date":"2025-01-08T16:00:00.000Z","stockId":1211,"sp":20.99},{"date":"2025-01-07T16:00:00.000Z","stockId":1211,"sp":21.38},{"date":"2025-01-06T16:00:00.000Z","stockId":1211,"sp":20.5},{"date":"2025-01-05T16:00:00.000Z","stockId":1211,"sp":19.54},{"date":"2025-01-02T16:00:00.000Z","stockId":1211,"sp":19.33},{"date":"2025-01-01T16:00:00.000Z","stockId":1211,"sp":19.91},{"date":"2024-12-30T16:00:00.000Z","stockId":1211,"sp":19.4},{"date":"2024-12-29T16:00:00.000Z","stockId":1211,"sp":20.15},{"date":"2024-12-26T16:00:00.000Z","stockId":1211,"sp":21.38},{"date":"2024-12-25T16:00:00.000Z","stockId":1211,"sp":21.34},{"date":"2024-12-24T16:00:00.000Z","stockId":1211,"sp":21.25},{"date":"2024-12-23T16:00:00.000Z","stockId":1211,"sp":21.84},{"date":"2024-12-22T16:00:00.000Z","stockId":1211,"sp":21.8},{"date":"2024-12-19T16:00:00.000Z","stockId":1211,"sp":21},{"date":"2024-12-18T16:00:00.000Z","stockId":1211,"sp":20.17},{"date":"2024-12-17T16:00:00.000Z","stockId":1211,"sp":19.88},{"date":"2024-12-16T16:00:00.000Z","stockId":1211,"sp":20.1},{"date":"2024-12-15T16:00:00.000Z","stockId":1211,"sp":21.03},{"date":"2024-12-12T16:00:00.000Z","stockId":1211,"sp":21.13},{"date":"2024-12-11T16:00:00.000Z","stockId":1211,"sp":21.54},{"date":"2024-12-10T16:00:00.000Z","stockId":1211,"sp":20.27},{"date":"2024-12-09T16:00:00.000Z","stockId":1211,"sp":19.98},{"date":"2024-12-08T16:00:00.000Z","stockId":1211,"sp":20.18},{"date":"2024-12-05T16:00:00.000Z","stockId":1211,"sp":20.16},{"date":"2024-12-04T16:00:00.000Z","stockId":1211,"sp":20.54},{"date":"2024-12-03T16:00:00.000Z","stockId":1211,"sp":19.84},{"date":"2024-12-02T16:00:00.000Z","stockId":1211,"sp":20.53},{"date":"2024-12-01T16:00:00.000Z","stockId":1211,"sp":20.8},{"date":"2024-11-28T16:00:00.000Z","stockId":1211,"sp":21.1},{"date":"2024-11-27T16:00:00.000Z","stockId":1211,"sp":20.96},{"date":"2024-11-26T16:00:00.000Z","stockId":1211,"sp":20.9},{"date":"2024-11-25T16:00:00.000Z","stockId":1211,"sp":19.48},{"date":"2024-11-24T16:00:00.000Z","stockId":1211,"sp":18.94},{"date":"2024-11-21T16:00:00.000Z","stockId":1211,"sp":18.45},{"date":"2024-11-20T16:00:00.000Z","stockId":1211,"sp":19.18},{"date":"2024-11-19T16:00:00.000Z","stockId":1211,"sp":19.1},{"date":"2024-11-18T16:00:00.000Z","stockId":1211,"sp":18.57},{"date":"2024-11-17T16:00:00.000Z","stockId":1211,"sp":17.98},{"date":"2024-11-14T16:00:00.000Z","stockId":1211,"sp":18.33},{"date":"2024-11-13T16:00:00.000Z","stockId":1211,"sp":18.72},{"date":"2024-11-12T16:00:00.000Z","stockId":1211,"sp":19.32},{"date":"2024-11-11T16:00:00.000Z","stockId":1211,"sp":19.02},{"date":"2024-11-10T16:00:00.000Z","stockId":1211,"sp":19.18},{"date":"2024-11-07T16:00:00.000Z","stockId":1211,"sp":18.47},{"date":"2024-11-06T16:00:00.000Z","stockId":1211,"sp":18.68},{"date":"2024-11-05T16:00:00.000Z","stockId":1211,"sp":18.35},{"date":"2024-11-04T16:00:00.000Z","stockId":1211,"sp":18.19},{"date":"2024-11-03T16:00:00.000Z","stockId":1211,"sp":17.65},{"date":"2024-10-31T16:00:00.000Z","stockId":1211,"sp":17.3},{"date":"2024-10-30T16:00:00.000Z","stockId":1211,"sp":18.87},{"date":"2024-10-29T16:00:00.000Z","stockId":1211,"sp":18.74},{"date":"2024-10-28T16:00:00.000Z","stockId":1211,"sp":20.31},{"date":"2024-10-27T16:00:00.000Z","stockId":1211,"sp":21.09},{"date":"2024-10-24T16:00:00.000Z","stockId":1211,"sp":19.17},{"date":"2024-10-23T16:00:00.000Z","stockId":1211,"sp":17.43},{"date":"2024-10-22T16:00:00.000Z","stockId":1211,"sp":17.47},{"date":"2024-10-21T16:00:00.000Z","stockId":1211,"sp":17.22},{"date":"2024-10-20T16:00:00.000Z","stockId":1211,"sp":16.72},{"date":"2024-10-17T16:00:00.000Z","stockId":1211,"sp":16.56},{"date":"2024-10-16T16:00:00.000Z","stockId":1211,"sp":16.32},{"date":"2024-10-15T16:00:00.000Z","stockId":1211,"sp":16.49},{"date":"2024-10-14T16:00:00.000Z","stockId":1211,"sp":16.35},{"date":"2024-10-13T16:00:00.000Z","stockId":1211,"sp":16.45},{"date":"2024-10-10T16:00:00.000Z","stockId":1211,"sp":15.9},{"date":"2024-10-09T16:00:00.000Z","stockId":1211,"sp":16.42},{"date":"2024-10-08T16:00:00.000Z","stockId":1211,"sp":16.3},{"date":"2024-10-07T16:00:00.000Z","stockId":1211,"sp":18.04},{"date":"2024-09-29T16:00:00.000Z","stockId":1211,"sp":17.09},{"date":"2024-09-26T16:00:00.000Z","stockId":1211,"sp":15.79},{"date":"2024-09-25T16:00:00.000Z","stockId":1211,"sp":15.28},{"date":"2024-09-24T16:00:00.000Z","stockId":1211,"sp":15},{"date":"2024-09-23T16:00:00.000Z","stockId":1211,"sp":14.73},{"date":"2024-09-22T16:00:00.000Z","stockId":1211,"sp":14.29},{"date":"2024-09-19T16:00:00.000Z","stockId":1211,"sp":14.2},{"date":"2024-09-18T16:00:00.000Z","stockId":1211,"sp":14.37},{"date":"2024-09-17T16:00:00.000Z","stockId":1211,"sp":13.91},{"date":"2024-09-12T16:00:00.000Z","stockId":1211,"sp":14.26},{"date":"2024-09-11T16:00:00.000Z","stockId":1211,"sp":14.57},{"date":"2024-09-10T16:00:00.000Z","stockId":1211,"sp":14.6},{"date":"2024-09-09T16:00:00.000Z","stockId":1211,"sp":14.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1211,"sp":14.56},{"date":"2024-09-05T16:00:00.000Z","stockId":1211,"sp":14.46},{"date":"2024-09-04T16:00:00.000Z","stockId":1211,"sp":14.86},{"date":"2024-09-03T16:00:00.000Z","stockId":1211,"sp":14.65},{"date":"2024-09-02T16:00:00.000Z","stockId":1211,"sp":14.93},{"date":"2024-09-01T16:00:00.000Z","stockId":1211,"sp":14.97},{"date":"2024-08-29T16:00:00.000Z","stockId":1211,"sp":15.06},{"date":"2024-08-28T16:00:00.000Z","stockId":1211,"sp":14.86},{"date":"2024-08-27T16:00:00.000Z","stockId":1211,"sp":14.71},{"date":"2024-08-26T16:00:00.000Z","stockId":1211,"sp":14.37},{"date":"2024-08-25T16:00:00.000Z","stockId":1211,"sp":14.59},{"date":"2024-08-22T16:00:00.000Z","stockId":1211,"sp":14.31},{"date":"2024-08-21T16:00:00.000Z","stockId":1211,"sp":14.62},{"date":"2024-08-20T16:00:00.000Z","stockId":1211,"sp":14.61},{"date":"2024-08-19T16:00:00.000Z","stockId":1211,"sp":14.72},{"date":"2024-08-18T16:00:00.000Z","stockId":1211,"sp":15.12},{"date":"2024-08-15T16:00:00.000Z","stockId":1211,"sp":15.29},{"date":"2024-08-14T16:00:00.000Z","stockId":1211,"sp":15.39},{"date":"2024-08-13T16:00:00.000Z","stockId":1211,"sp":15.38},{"date":"2024-08-12T16:00:00.000Z","stockId":1211,"sp":15.5},{"date":"2024-08-11T16:00:00.000Z","stockId":1211,"sp":15.39},{"date":"2024-08-08T16:00:00.000Z","stockId":1211,"sp":15.42},{"date":"2024-08-07T16:00:00.000Z","stockId":1211,"sp":15.41},{"date":"2024-08-06T16:00:00.000Z","stockId":1211,"sp":15.35},{"date":"2024-08-05T16:00:00.000Z","stockId":1211,"sp":15.47},{"date":"2024-08-04T16:00:00.000Z","stockId":1211,"sp":15.25},{"date":"2024-08-01T16:00:00.000Z","stockId":1211,"sp":15.29},{"date":"2024-07-31T16:00:00.000Z","stockId":1211,"sp":15.44},{"date":"2024-07-30T16:00:00.000Z","stockId":1211,"sp":15.47},{"date":"2024-07-29T16:00:00.000Z","stockId":1211,"sp":14.96},{"date":"2024-07-28T16:00:00.000Z","stockId":1211,"sp":14.86},{"date":"2024-07-25T16:00:00.000Z","stockId":1211,"sp":14.89},{"date":"2024-07-24T16:00:00.000Z","stockId":1211,"sp":14.53},{"date":"2024-07-23T16:00:00.000Z","stockId":1211,"sp":14.37},{"date":"2024-07-22T16:00:00.000Z","stockId":1211,"sp":14.58},{"date":"2024-07-21T16:00:00.000Z","stockId":1211,"sp":14.79},{"date":"2024-07-18T16:00:00.000Z","stockId":1211,"sp":14.57},{"date":"2024-07-17T16:00:00.000Z","stockId":1211,"sp":14.52},{"date":"2024-07-16T16:00:00.000Z","stockId":1211,"sp":14.69},{"date":"2024-07-15T16:00:00.000Z","stockId":1211,"sp":14.87},{"date":"2024-07-14T16:00:00.000Z","stockId":1211,"sp":14.91},{"date":"2024-07-11T16:00:00.000Z","stockId":1211,"sp":15.29},{"date":"2024-07-10T16:00:00.000Z","stockId":1211,"sp":15.29},{"date":"2024-07-09T16:00:00.000Z","stockId":1211,"sp":14.61},{"date":"2024-07-08T16:00:00.000Z","stockId":1211,"sp":15.04},{"date":"2024-07-07T16:00:00.000Z","stockId":1211,"sp":14.83},{"date":"2024-07-04T16:00:00.000Z","stockId":1211,"sp":15.22},{"date":"2024-07-03T16:00:00.000Z","stockId":1211,"sp":14.9},{"date":"2024-07-02T16:00:00.000Z","stockId":1211,"sp":15.56},{"date":"2024-07-01T16:00:00.000Z","stockId":1211,"sp":15.7},{"date":"2024-06-30T16:00:00.000Z","stockId":1211,"sp":15.4},{"date":"2024-06-27T16:00:00.000Z","stockId":1211,"sp":15.24},{"date":"2024-06-26T16:00:00.000Z","stockId":1211,"sp":15.44},{"sp":15.6,"stockId":1211,"date":"2024-06-25T16:00:00.000Z"},{"sp":14.87,"stockId":1211,"date":"2024-06-24T16:00:00.000Z"},{"sp":14.61,"stockId":1211,"date":"2024-06-23T16:00:00.000Z"},{"sp":15.5,"stockId":1211,"date":"2024-06-20T16:00:00.000Z"},{"sp":15.29,"stockId":1211,"date":"2024-06-19T16:00:00.000Z"},{"sp":15.69,"stockId":1211,"date":"2024-06-18T16:00:00.000Z"},{"sp":15.63,"stockId":1211,"date":"2024-06-17T16:00:00.000Z"},{"sp":15.36,"stockId":1211,"date":"2024-06-16T16:00:00.000Z"},{"sp":15.81,"stockId":1211,"date":"2024-06-13T16:00:00.000Z"},{"sp":15.92,"stockId":1211,"date":"2024-06-12T16:00:00.000Z"},{"sp":15.85,"stockId":1211,"date":"2024-06-11T16:00:00.000Z"},{"sp":15.49,"stockId":1211,"date":"2024-06-10T16:00:00.000Z"},{"sp":15.68,"stockId":1211,"date":"2024-06-06T16:00:00.000Z"},{"sp":14.69,"stockId":1211,"date":"2024-06-05T16:00:00.000Z"},{"sp":15.56,"stockId":1211,"date":"2024-06-04T16:00:00.000Z"},{"sp":15.86,"stockId":1211,"date":"2024-06-03T16:00:00.000Z"},{"sp":16.19,"stockId":1211,"date":"2024-06-02T16:00:00.000Z"},{"sp":17.08,"stockId":1211,"date":"2024-05-30T16:00:00.000Z"},{"sp":16.89,"stockId":1211,"date":"2024-05-29T16:00:00.000Z"},{"sp":17.13,"stockId":1211,"date":"2024-05-28T16:00:00.000Z"},{"sp":16.88,"stockId":1211,"date":"2024-05-27T16:00:00.000Z"},{"sp":17.22,"stockId":1211,"date":"2024-05-26T16:00:00.000Z"},{"sp":17.11,"stockId":1211,"date":"2024-05-23T16:00:00.000Z"},{"sp":17.12,"stockId":1211,"date":"2024-05-22T16:00:00.000Z"},{"sp":17.68,"stockId":1211,"date":"2024-05-21T16:00:00.000Z"},{"sp":17.84,"stockId":1211,"date":"2024-05-20T16:00:00.000Z"},{"sp":17.96,"stockId":1211,"date":"2024-05-19T16:00:00.000Z"},{"sp":18.18,"stockId":1211,"date":"2024-05-16T16:00:00.000Z"},{"sp":17.94,"stockId":1211,"date":"2024-05-15T16:00:00.000Z"},{"sp":17.66,"stockId":1211,"date":"2024-05-14T16:00:00.000Z"},{"sp":17.69,"stockId":1211,"date":"2024-05-13T16:00:00.000Z"},{"sp":17.48,"stockId":1211,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":1211,"sp":17.73},{"date":"2024-05-08T16:00:00.000Z","stockId":1211,"sp":18},{"date":"2024-05-07T16:00:00.000Z","stockId":1211,"sp":17.82},{"date":"2024-05-06T16:00:00.000Z","stockId":1211,"sp":18.07},{"date":"2024-05-05T16:00:00.000Z","stockId":1211,"sp":17.91},{"date":"2024-04-29T16:00:00.000Z","stockId":1211,"sp":17.66},{"date":"2024-04-28T16:00:00.000Z","stockId":1211,"sp":17.32},{"date":"2024-04-25T16:00:00.000Z","stockId":1211,"sp":17.01},{"date":"2024-04-24T16:00:00.000Z","stockId":1211,"sp":16.64},{"date":"2024-04-23T16:00:00.000Z","stockId":1211,"sp":16.29},{"date":"2024-04-22T16:00:00.000Z","stockId":1211,"sp":15.8},{"date":"2024-04-21T16:00:00.000Z","stockId":1211,"sp":15.12},{"date":"2024-04-18T16:00:00.000Z","stockId":1211,"sp":15.45},{"date":"2024-04-17T16:00:00.000Z","stockId":1211,"sp":15.7},{"date":"2024-04-16T16:00:00.000Z","stockId":1211,"sp":15.45},{"date":"2024-04-15T16:00:00.000Z","stockId":1211,"sp":14.36},{"date":"2024-04-14T16:00:00.000Z","stockId":1211,"sp":15.96},{"date":"2024-04-11T16:00:00.000Z","stockId":1211,"sp":17.73},{"date":"2024-04-10T16:00:00.000Z","stockId":1211,"sp":17.33},{"date":"2024-04-09T16:00:00.000Z","stockId":1211,"sp":17.36},{"date":"2024-04-08T16:00:00.000Z","stockId":1211,"sp":18.04},{"date":"2024-04-07T16:00:00.000Z","stockId":1211,"sp":17.44},{"date":"2024-04-02T16:00:00.000Z","stockId":1211,"sp":18.3},{"date":"2024-04-01T16:00:00.000Z","stockId":1211,"sp":18.3},{"date":"2024-03-31T16:00:00.000Z","stockId":1211,"sp":18},{"date":"2024-03-28T16:00:00.000Z","stockId":1211,"sp":17.37},{"date":"2024-03-27T16:00:00.000Z","stockId":1211,"sp":17.22},{"date":"2024-03-26T16:00:00.000Z","stockId":1211,"sp":16.7},{"date":"2024-03-25T16:00:00.000Z","stockId":1211,"sp":17},{"date":"2024-03-24T16:00:00.000Z","stockId":1211,"sp":17.01},{"date":"2024-03-21T16:00:00.000Z","stockId":1211,"sp":17.18},{"date":"2024-03-20T16:00:00.000Z","stockId":1211,"sp":17.53},{"date":"2024-03-19T16:00:00.000Z","stockId":1211,"sp":17.49},{"date":"2024-03-18T16:00:00.000Z","stockId":1211,"sp":17.18},{"date":"2024-03-17T16:00:00.000Z","stockId":1211,"sp":17.09},{"date":"2024-03-14T16:00:00.000Z","stockId":1211,"sp":16.6},{"date":"2024-03-13T16:00:00.000Z","stockId":1211,"sp":16.23},{"date":"2024-03-12T16:00:00.000Z","stockId":1211,"sp":16.24},{"date":"2024-03-11T16:00:00.000Z","stockId":1211,"sp":16.28},{"date":"2024-03-10T16:00:00.000Z","stockId":1211,"sp":15.9},{"date":"2024-03-07T16:00:00.000Z","stockId":1211,"sp":15.69},{"date":"2024-03-06T16:00:00.000Z","stockId":1211,"sp":15.5},{"date":"2024-03-05T16:00:00.000Z","stockId":1211,"sp":15.52},{"date":"2024-03-04T16:00:00.000Z","stockId":1211,"sp":15.14},{"date":"2024-03-03T16:00:00.000Z","stockId":1211,"sp":15.7},{"date":"2024-02-29T16:00:00.000Z","stockId":1211,"sp":15.73},{"date":"2024-02-28T16:00:00.000Z","stockId":1211,"sp":15.65},{"date":"2024-02-27T16:00:00.000Z","stockId":1211,"sp":15.4},{"date":"2024-02-26T16:00:00.000Z","stockId":1211,"sp":17.11},{"date":"2024-02-25T16:00:00.000Z","stockId":1211,"sp":16.72},{"date":"2024-02-22T16:00:00.000Z","stockId":1211,"sp":16.12},{"date":"2024-02-21T16:00:00.000Z","stockId":1211,"sp":15.53},{"date":"2024-02-20T16:00:00.000Z","stockId":1211,"sp":15.07},{"date":"2024-02-19T16:00:00.000Z","stockId":1211,"sp":14.36},{"date":"2024-02-18T16:00:00.000Z","stockId":1211,"sp":13.79},{"date":"2024-02-07T16:00:00.000Z","stockId":1211,"sp":13.15},{"date":"2024-02-06T16:00:00.000Z","stockId":1211,"sp":12.36},{"date":"2024-02-05T16:00:00.000Z","stockId":1211,"sp":13.3},{"date":"2024-02-04T16:00:00.000Z","stockId":1211,"sp":14.59},{"date":"2024-02-01T16:00:00.000Z","stockId":1211,"sp":16.21},{"date":"2024-01-31T16:00:00.000Z","stockId":1211,"sp":17.63},{"date":"2024-01-30T16:00:00.000Z","stockId":1211,"sp":18.52},{"date":"2024-01-29T16:00:00.000Z","stockId":1211,"sp":20.52},{"date":"2024-01-28T16:00:00.000Z","stockId":1211,"sp":21.62},{"date":"2024-01-25T16:00:00.000Z","stockId":1211,"sp":22.7},{"date":"2024-01-24T16:00:00.000Z","stockId":1211,"sp":22.2},{"date":"2024-01-23T16:00:00.000Z","stockId":1211,"sp":21.03},{"date":"2024-01-22T16:00:00.000Z","stockId":1211,"sp":20.99},{"date":"2024-01-21T16:00:00.000Z","stockId":1211,"sp":21.62},{"date":"2024-01-18T16:00:00.000Z","stockId":1211,"sp":23.32},{"date":"2024-01-17T16:00:00.000Z","stockId":1211,"sp":23.56},{"date":"2024-01-16T16:00:00.000Z","stockId":1211,"sp":24.2},{"date":"2024-01-15T16:00:00.000Z","stockId":1211,"sp":24.57},{"date":"2024-01-14T16:00:00.000Z","stockId":1211,"sp":24.68},{"date":"2024-01-11T16:00:00.000Z","stockId":1211,"sp":24.5},{"date":"2024-01-10T16:00:00.000Z","stockId":1211,"sp":24.65},{"date":"2024-01-09T16:00:00.000Z","stockId":1211,"sp":24.5},{"date":"2024-01-08T16:00:00.000Z","stockId":1211,"sp":24.74},{"date":"2024-01-07T16:00:00.000Z","stockId":1211,"sp":24.45},{"date":"2024-01-04T16:00:00.000Z","stockId":1211,"sp":24.7},{"date":"2024-01-03T16:00:00.000Z","stockId":1211,"sp":24.97},{"date":"2024-01-02T16:00:00.000Z","stockId":1211,"sp":24.82},{"date":"2024-01-01T16:00:00.000Z","stockId":1211,"sp":24.74},{"date":"2023-12-28T16:00:00.000Z","stockId":1211,"sp":24.16},{"date":"2023-12-27T16:00:00.000Z","stockId":1211,"sp":23.64},{"date":"2023-12-26T16:00:00.000Z","stockId":1211,"sp":23.94},{"date":"2023-12-25T16:00:00.000Z","stockId":1211,"sp":23.45},{"date":"2023-12-24T16:00:00.000Z","stockId":1211,"sp":23.76},{"date":"2023-12-21T16:00:00.000Z","stockId":1211,"sp":24.34},{"date":"2023-12-20T16:00:00.000Z","stockId":1211,"sp":24.71},{"date":"2023-12-19T16:00:00.000Z","stockId":1211,"sp":24.5},{"date":"2023-12-18T16:00:00.000Z","stockId":1211,"sp":24.54},{"date":"2023-12-17T16:00:00.000Z","stockId":1211,"sp":24.35},{"date":"2023-12-14T16:00:00.000Z","stockId":1211,"sp":24.66},{"date":"2023-12-13T16:00:00.000Z","stockId":1211,"sp":24.28},{"date":"2023-12-12T16:00:00.000Z","stockId":1211,"sp":24.15},{"date":"2023-12-11T16:00:00.000Z","stockId":1211,"sp":24.07},{"date":"2023-12-10T16:00:00.000Z","stockId":1211,"sp":23.65},{"date":"2023-12-07T16:00:00.000Z","stockId":1211,"sp":24},{"date":"2023-12-06T16:00:00.000Z","stockId":1211,"sp":24.78},{"date":"2023-12-05T16:00:00.000Z","stockId":1211,"sp":24.81},{"date":"2023-12-04T16:00:00.000Z","stockId":1211,"sp":24.7},{"date":"2023-12-03T16:00:00.000Z","stockId":1211,"sp":24.79},{"date":"2023-11-30T16:00:00.000Z","stockId":1211,"sp":24.88},{"date":"2023-11-29T16:00:00.000Z","stockId":1211,"sp":24.72},{"date":"2023-11-28T16:00:00.000Z","stockId":1211,"sp":24.85},{"date":"2023-11-27T16:00:00.000Z","stockId":1211,"sp":24.7},{"date":"2023-11-26T16:00:00.000Z","stockId":1211,"sp":24.47},{"date":"2023-11-23T16:00:00.000Z","stockId":1211,"sp":24.46},{"date":"2023-11-22T16:00:00.000Z","stockId":1211,"sp":24.79},{"date":"2023-11-21T16:00:00.000Z","stockId":1211,"sp":25},{"date":"2023-11-20T16:00:00.000Z","stockId":1211,"sp":24.66},{"date":"2023-11-19T16:00:00.000Z","stockId":1211,"sp":24.55},{"date":"2023-11-16T16:00:00.000Z","stockId":1211,"sp":24.5},{"date":"2023-11-15T16:00:00.000Z","stockId":1211,"sp":24.5},{"date":"2023-11-14T16:00:00.000Z","stockId":1211,"sp":24.93},{"date":"2023-11-13T16:00:00.000Z","stockId":1211,"sp":24.44},{"date":"2023-11-12T16:00:00.000Z","stockId":1211,"sp":24.71},{"date":"2023-11-09T16:00:00.000Z","stockId":1211,"sp":24.04},{"date":"2023-11-08T16:00:00.000Z","stockId":1211,"sp":23.7},{"date":"2023-11-07T16:00:00.000Z","stockId":1211,"sp":24.08},{"date":"2023-11-06T16:00:00.000Z","stockId":1211,"sp":24.1},{"date":"2023-11-05T16:00:00.000Z","stockId":1211,"sp":23.96},{"date":"2023-11-02T16:00:00.000Z","stockId":1211,"sp":23.9},{"date":"2023-11-01T16:00:00.000Z","stockId":1211,"sp":23.95},{"date":"2023-10-31T16:00:00.000Z","stockId":1211,"sp":23.7},{"date":"2023-10-30T16:00:00.000Z","stockId":1211,"sp":23.61},{"date":"2023-10-29T16:00:00.000Z","stockId":1211,"sp":23.5},{"date":"2023-10-26T16:00:00.000Z","stockId":1211,"sp":23.15},{"date":"2023-10-25T16:00:00.000Z","stockId":1211,"sp":22.04},{"date":"2023-10-24T16:00:00.000Z","stockId":1211,"sp":21.87},{"date":"2023-10-23T16:00:00.000Z","stockId":1211,"sp":21.67},{"date":"2023-10-22T16:00:00.000Z","stockId":1211,"sp":20.63},{"date":"2023-10-19T16:00:00.000Z","stockId":1211,"sp":21.1},{"date":"2023-10-18T16:00:00.000Z","stockId":1211,"sp":21.58},{"date":"2023-10-17T16:00:00.000Z","stockId":1211,"sp":21.87},{"date":"2023-10-16T16:00:00.000Z","stockId":1211,"sp":21.7},{"date":"2023-10-15T16:00:00.000Z","stockId":1211,"sp":21.4},{"date":"2023-10-12T16:00:00.000Z","stockId":1211,"sp":21.12},{"date":"2023-10-11T16:00:00.000Z","stockId":1211,"sp":21.31},{"date":"2023-10-10T16:00:00.000Z","stockId":1211,"sp":21.75},{"date":"2023-10-09T16:00:00.000Z","stockId":1211,"sp":22.28},{"date":"2023-10-08T16:00:00.000Z","stockId":1211,"sp":21.92},{"date":"2023-09-27T16:00:00.000Z","stockId":1211,"sp":22.95},{"date":"2023-09-26T16:00:00.000Z","stockId":1211,"sp":22.48},{"date":"2023-09-25T16:00:00.000Z","stockId":1211,"sp":22.02},{"date":"2023-09-24T16:00:00.000Z","stockId":1211,"sp":22.37},{"date":"2023-09-21T16:00:00.000Z","stockId":1211,"sp":22.69},{"date":"2023-09-20T16:00:00.000Z","stockId":1211,"sp":22.43},{"date":"2023-09-19T16:00:00.000Z","stockId":1211,"sp":22.48},{"date":"2023-09-18T16:00:00.000Z","stockId":1211,"sp":22.34},{"date":"2023-09-17T16:00:00.000Z","stockId":1211,"sp":22.84},{"date":"2023-09-14T16:00:00.000Z","stockId":1211,"sp":22.16},{"date":"2023-09-13T16:00:00.000Z","stockId":1211,"sp":22.37},{"date":"2023-09-12T16:00:00.000Z","stockId":1211,"sp":22.47},{"date":"2023-09-11T16:00:00.000Z","stockId":1211,"sp":22.5},{"date":"2023-09-10T16:00:00.000Z","stockId":1211,"sp":22.77},{"date":"2023-09-07T16:00:00.000Z","stockId":1211,"sp":22.99},{"date":"2023-09-06T16:00:00.000Z","stockId":1211,"sp":22.87},{"date":"2023-09-05T16:00:00.000Z","stockId":1211,"sp":23.18},{"date":"2023-09-04T16:00:00.000Z","stockId":1211,"sp":23.25},{"date":"2023-09-03T16:00:00.000Z","stockId":1211,"sp":23.33},{"date":"2023-08-31T16:00:00.000Z","stockId":1211,"sp":22.87},{"date":"2023-08-30T16:00:00.000Z","stockId":1211,"sp":22.4},{"date":"2023-08-29T16:00:00.000Z","stockId":1211,"sp":22.54},{"date":"2023-08-28T16:00:00.000Z","stockId":1211,"sp":22.65},{"date":"2023-08-27T16:00:00.000Z","stockId":1211,"sp":20.91},{"date":"2023-08-24T16:00:00.000Z","stockId":1211,"sp":20.73},{"date":"2023-08-23T16:00:00.000Z","stockId":1211,"sp":21.21},{"date":"2023-08-22T16:00:00.000Z","stockId":1211,"sp":21.5},{"date":"2023-08-21T16:00:00.000Z","stockId":1211,"sp":21.67},{"date":"2023-08-20T16:00:00.000Z","stockId":1211,"sp":22.49},{"date":"2023-08-17T16:00:00.000Z","stockId":1211,"sp":22.49},{"date":"2023-08-16T16:00:00.000Z","stockId":1211,"sp":22.26},{"date":"2023-08-15T16:00:00.000Z","stockId":1211,"sp":21.86},{"date":"2023-08-14T16:00:00.000Z","stockId":1211,"sp":21.91},{"date":"2023-08-13T16:00:00.000Z","stockId":1211,"sp":21.8},{"date":"2023-08-10T16:00:00.000Z","stockId":1211,"sp":21.91},{"date":"2023-08-09T16:00:00.000Z","stockId":1211,"sp":21.9},{"date":"2023-08-08T16:00:00.000Z","stockId":1211,"sp":21.63},{"date":"2023-08-07T16:00:00.000Z","stockId":1211,"sp":21.94},{"date":"2023-08-06T16:00:00.000Z","stockId":1211,"sp":21.71},{"date":"2023-08-03T16:00:00.000Z","stockId":1211,"sp":22.13},{"date":"2023-08-02T16:00:00.000Z","stockId":1211,"sp":22.29},{"date":"2023-08-01T16:00:00.000Z","stockId":1211,"sp":22.68},{"date":"2023-07-31T16:00:00.000Z","stockId":1211,"sp":22.54},{"date":"2023-07-30T16:00:00.000Z","stockId":1211,"sp":23},{"date":"2023-07-27T16:00:00.000Z","stockId":1211,"sp":22.82},{"date":"2023-07-26T16:00:00.000Z","stockId":1211,"sp":22.51},{"date":"2023-07-25T16:00:00.000Z","stockId":1211,"sp":22.67},{"date":"2023-07-24T16:00:00.000Z","stockId":1211,"sp":22.34},{"date":"2023-07-23T16:00:00.000Z","stockId":1211,"sp":22.1},{"date":"2023-07-20T16:00:00.000Z","stockId":1211,"sp":21.93},{"date":"2023-07-19T16:00:00.000Z","stockId":1211,"sp":21.95},{"date":"2023-07-18T16:00:00.000Z","stockId":1211,"sp":22.12},{"date":"2023-07-17T16:00:00.000Z","stockId":1211,"sp":22.08},{"date":"2023-07-16T16:00:00.000Z","stockId":1211,"sp":21.91},{"date":"2023-07-13T16:00:00.000Z","stockId":1211,"sp":22.03},{"date":"2023-07-12T16:00:00.000Z","stockId":1211,"sp":22.11},{"date":"2023-07-11T16:00:00.000Z","stockId":1211,"sp":22.04},{"date":"2023-07-10T16:00:00.000Z","stockId":1211,"sp":22.3},{"date":"2023-07-09T16:00:00.000Z","stockId":1211,"sp":22.24},{"date":"2023-07-06T16:00:00.000Z","stockId":1211,"sp":22.31},{"date":"2023-07-05T16:00:00.000Z","stockId":1211,"sp":22.3},{"date":"2023-07-04T16:00:00.000Z","stockId":1211,"sp":22.14},{"date":"2023-07-03T16:00:00.000Z","stockId":1211,"sp":22.28},{"date":"2023-07-02T16:00:00.000Z","stockId":1211,"sp":21.95},{"date":"2023-06-29T16:00:00.000Z","stockId":1211,"sp":21.93},{"date":"2023-06-28T16:00:00.000Z","stockId":1211,"sp":21.73},{"date":"2023-06-27T16:00:00.000Z","stockId":1211,"sp":21.26},{"date":"2023-06-26T16:00:00.000Z","stockId":1211,"sp":21.15},{"date":"2023-06-25T16:00:00.000Z","stockId":1211,"sp":20.34},{"date":"2023-06-20T16:00:00.000Z","stockId":1211,"sp":20.68},{"date":"2023-06-19T16:00:00.000Z","stockId":1211,"sp":21},{"date":"2023-06-18T16:00:00.000Z","stockId":1211,"sp":21.41},{"date":"2023-06-15T16:00:00.000Z","stockId":1211,"sp":21.75},{"date":"2023-06-14T16:00:00.000Z","stockId":1211,"sp":21.55},{"date":"2023-06-13T16:00:00.000Z","stockId":1211,"sp":21.62},{"date":"2023-06-12T16:00:00.000Z","stockId":1211,"sp":21.6},{"date":"2023-06-11T16:00:00.000Z","stockId":1211,"sp":21.44},{"date":"2023-06-08T16:00:00.000Z","stockId":1211,"sp":21.15},{"date":"2023-06-07T16:00:00.000Z","stockId":1211,"sp":21.54},{"date":"2023-06-06T16:00:00.000Z","stockId":1211,"sp":21.66},{"date":"2023-06-05T16:00:00.000Z","stockId":1211,"sp":21.65},{"date":"2023-06-04T16:00:00.000Z","stockId":1211,"sp":22.05},{"date":"2023-06-01T16:00:00.000Z","stockId":1211,"sp":22.02},{"date":"2023-05-31T16:00:00.000Z","stockId":1211,"sp":21.88},{"date":"2023-05-30T16:00:00.000Z","stockId":1211,"sp":21.88},{"date":"2023-05-29T16:00:00.000Z","stockId":1211,"sp":22.07},{"date":"2023-05-28T16:00:00.000Z","stockId":1211,"sp":21.99},{"date":"2023-05-25T16:00:00.000Z","stockId":1211,"sp":21.98},{"date":"2023-05-24T16:00:00.000Z","stockId":1211,"sp":22.15}],"dateFlag":"day"}