window.pageData = {"stock":{"_id":1238,"name":"浙江正特","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001238","tickerId":1238,"currency":"CNY","fsTableType":"non_financial","ipoDate":"2022-09-18T16:00:00.000Z","provinceCode":11,"listingStatus":"normally_listed","followedNum":37,"convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"blackenedNum":3,"pinyin":"zjzt","memoNum":2,"source":"cn_info","mutualMarkets":["ha"],"actualControllerTypes":["natural_person"],"actualControllerName":"陈永辉","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-26T16:00:00.000Z"],"lastExpectedDate":"2026-08-26T16:00:00.000Z","lastUpdated":"2026-07-20T19:09:05.215Z"}],"latestLiftedDate":"2026-10-20T16:00:00.000Z","province":{"shortName":"浙江"},"earliestMutualMarketDate":"2025-12-30T16:00:00.000Z","industry":{"_id":2010000360305,"stockCode":"360305","name":"文娱用品","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":360305,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":43.84116660429316},"pb":{"mcw":2.4126506443940943},"ps_ttm":{"mcw":1.4224557514946743},"dyr":{"mcw":0.017852879354037503}},"staticDividendYieldRatio":0.017920879900220604},"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":2000000040203,"stockCode":"C040203","exchange":"sz","stockType":"industry","source":"cni","tickerId":40203,"name":"休闲设备与用品"}],"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":2010000360305,"stockCode":"360305","name":"文娱用品","stockType":"industry","exchange":"sw","tickerId":360305,"source":"sw"}],"sw_2021":[{"_id":2020000360000,"stockCode":"360000","name":"轻工制造","stockType":"industry","exchange":"sw_2021","tickerId":360000,"source":"sw_2021"},{"_id":2020000360500,"stockCode":"360500","name":"文娱用品","stockType":"industry","exchange":"sw_2021","tickerId":360500,"source":"sw_2021"},{"_id":2020000360502,"stockCode":"360502","name":"娱乐用品","stockType":"industry","exchange":"sw_2021","tickerId":360502,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00002},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00002}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.zhengte.com.cn","companyName":"浙江正特股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":1238,"type":"tr_dri","cagr_p_r_fs":-0.029291440335336483,"cagr_p_r_fys":-0.3187926859275757,"p_r_fs":-0.10785000172274051,"cagr_p_r_d30":-0.18017094017093982,"cagr_p_r_d60":-0.25185323887999755,"cagr_p_r_d90":-0.28794665012319676,"cagr_p_r_y1":-0.15235160415169335,"last_data_date":"2026-07-20T16:00:00.000Z","period_date":"2022-09-18T16:00:00.000Z","cagr_p_r_y3":0.13975454683154354,"cagr_p_r_d14":-0.1380301941049602,"cagr_p_r_d7":-0.07520246818357101},"shnc":{"stockId":1238,"type":"shnc","shnc_rld":"2026-07-09T16:00:00.000Z","shnc_rln":4131,"shnc_d60":-0.11161290322580646,"shnc_d90":-0.0512172714745062,"shnc_qld":"2026-06-29T16:00:00.000Z","shnc_qln":4351,"shnc_q1":-0.011585642889595639,"shnc_q2":0.0640743458058205,"shnc_q3":0.049192187123221605,"shnc_y1":-0.0830188679245283,"shnc_y2":-0.5155956848030019,"shnc_d10":-0.0505630889450701,"shnc_d20":-0.003858210754762479,"shnc_d30":-0.1093143596377749},"ple":{"stockId":1238,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mm_ha":{"stockId":1238,"type":"mm_ha","last_data_date":"2026-06-29T16:00:00.000Z","mm_sh":176900,"mm_sha":4786914,"mm_sh_cap_r":0.0012188746844551171,"spc":-0.0059,"mm_sh_nba_q1":2336269.2463344447,"mm_sh_nba_q2":2295515.966747397,"mm_sh_nba_q3":5525762.15450773,"mm_sh_nba_q4":5525762.15450773,"mm_sh_nbv_q1":86517.40000000001,"mm_sh_nbv_q2":85676.40000000001,"mm_sh_nbv_q3":151076.40000000002,"mm_sh_nbv_q4":151076.40000000002,"mm_sh_cap_rc_q1":0.0005961213602310749,"mm_sh_cap_rc_q2":0.0005880088500361769}},"priceMetrics":{"pe_ttm":97.37434140882723,"d_pe_ttm":94.40803776251434,"pb":3.220143651394468,"pb_wo_gw":3.220143651394468,"dyr":0.0029786727034433456,"mc":3720449040,"mc_om":3720449040,"sp":23.98,"spc":-0.0128,"ta":19086798,"to_r":0.005521798598769536,"cmc":3480310203,"ecmc":1206029617.1,"ecmc_psh":291946,"shn":4131},"differentMarketStocks":[],"staticDividendYieldRatio":0.0029786727034433456},"shareholdersEquityChangeData":[{"_id":"693b235a2102b55328f5e769","stockId":1238,"source":"cn_info","shareholderName":"侯小华","declarationDate":"2025-11-13T16:00:00.000Z","date":"2025-11-11T16:00:00.000Z","changeQuantity":-275300,"sharesChangeRatio":0.00248,"priceLimit":"50.55","sharesHeldAfterChange":0.00745,"quantityHeldAfterChange":826075,"priceFloor":50.55,"priceCeiling":50.55,"averagePrice":50.55,"stock":{"_id":1238,"name":"浙江正特","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001238","tickerId":1238,"currency":"CNY","fsTableType":"non_financial","followedNum":37,"blackenedNum":3,"memoNum":2,"mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98eb9bea94b6177dcf8","stockId":1238,"source":"cn_info","shareholderName":"侯小华","declarationDate":"2024-12-03T16:00:00.000Z","date":"2024-12-01T16:00:00.000Z","changeQuantity":-367125,"sharesChangeRatio":0.00334,"priceLimit":"26.44","sharesHeldAfterChange":0.01001,"quantityHeldAfterChange":1101375,"priceFloor":26.44,"priceCeiling":26.44,"averagePrice":26.44,"stock":{"_id":1238,"name":"浙江正特","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001238","tickerId":1238,"currency":"CNY","fsTableType":"non_financial","followedNum":37,"blackenedNum":3,"memoNum":2,"mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"stockId":1238,"date":"2026-07-20T16:00:00.000Z","sp":23.98},{"stockId":1238,"date":"2026-07-19T16:00:00.000Z","sp":24.29},{"date":"2026-07-16T16:00:00.000Z","stockId":1238,"sp":25.17},{"date":"2026-07-15T16:00:00.000Z","stockId":1238,"sp":25.77},{"date":"2026-07-14T16:00:00.000Z","stockId":1238,"sp":25.03},{"stockId":1238,"date":"2026-07-13T16:00:00.000Z","sp":25.93},{"date":"2026-07-12T16:00:00.000Z","stockId":1238,"sp":24.31},{"date":"2026-07-09T16:00:00.000Z","stockId":1238,"sp":26.71},{"stockId":1238,"date":"2026-07-08T16:00:00.000Z","sp":27.16},{"stockId":1238,"date":"2026-07-07T16:00:00.000Z","sp":27.39},{"date":"2026-07-06T16:00:00.000Z","stockId":1238,"sp":27.82},{"date":"2026-07-05T16:00:00.000Z","stockId":1238,"sp":27.96},{"stockId":1238,"date":"2026-07-02T16:00:00.000Z","sp":28.33},{"stockId":1238,"date":"2026-07-01T16:00:00.000Z","sp":27.45},{"date":"2026-06-30T16:00:00.000Z","stockId":1238,"sp":27.23},{"date":"2026-06-29T16:00:00.000Z","stockId":1238,"sp":27.06},{"date":"2026-06-28T16:00:00.000Z","stockId":1238,"sp":27.22},{"date":"2026-06-25T16:00:00.000Z","stockId":1238,"sp":27.75},{"date":"2026-06-24T16:00:00.000Z","stockId":1238,"sp":28.5},{"stockId":1238,"date":"2026-06-23T16:00:00.000Z","sp":28.9},{"date":"2026-06-22T16:00:00.000Z","stockId":1238,"sp":29.92},{"date":"2026-06-21T16:00:00.000Z","stockId":1238,"sp":29.2},{"stockId":1238,"date":"2026-06-17T16:00:00.000Z","sp":29.25},{"date":"2026-06-16T16:00:00.000Z","stockId":1238,"sp":28.86},{"date":"2026-06-15T16:00:00.000Z","stockId":1238,"sp":29.47},{"date":"2026-06-14T16:00:00.000Z","stockId":1238,"sp":30.43},{"date":"2026-06-11T16:00:00.000Z","stockId":1238,"sp":30.72},{"date":"2026-06-10T16:00:00.000Z","stockId":1238,"sp":29.75},{"date":"2026-06-09T16:00:00.000Z","stockId":1238,"sp":30.36},{"stockId":1238,"date":"2026-06-08T16:00:00.000Z","sp":30.27},{"stockId":1238,"date":"2026-06-07T16:00:00.000Z","sp":31.12},{"stockId":1238,"date":"2026-06-04T16:00:00.000Z","sp":28.29},{"date":"2026-06-03T16:00:00.000Z","stockId":1238,"sp":28.75},{"date":"2026-06-02T16:00:00.000Z","stockId":1238,"sp":29.43},{"date":"2026-06-01T16:00:00.000Z","stockId":1238,"sp":42.26},{"date":"2026-05-31T16:00:00.000Z","stockId":1238,"sp":42.18},{"stockId":1238,"date":"2026-05-28T16:00:00.000Z","sp":41},{"stockId":1238,"date":"2026-05-27T16:00:00.000Z","sp":42.16},{"date":"2026-05-26T16:00:00.000Z","stockId":1238,"sp":42},{"stockId":1238,"date":"2026-05-25T16:00:00.000Z","sp":43.05},{"stockId":1238,"date":"2026-05-24T16:00:00.000Z","sp":44},{"date":"2026-05-21T16:00:00.000Z","stockId":1238,"sp":44.98},{"date":"2026-05-20T16:00:00.000Z","stockId":1238,"sp":44.86},{"stockId":1238,"date":"2026-05-19T16:00:00.000Z","sp":44.58},{"date":"2026-05-18T16:00:00.000Z","stockId":1238,"sp":44.84},{"date":"2026-05-17T16:00:00.000Z","stockId":1238,"sp":45.04},{"date":"2026-05-14T16:00:00.000Z","stockId":1238,"sp":45.27},{"date":"2026-05-13T16:00:00.000Z","stockId":1238,"sp":45.28},{"stockId":1238,"date":"2026-05-12T16:00:00.000Z","sp":46.26},{"date":"2026-05-11T16:00:00.000Z","stockId":1238,"sp":47.45},{"date":"2026-05-10T16:00:00.000Z","stockId":1238,"sp":47.33},{"date":"2026-05-07T16:00:00.000Z","stockId":1238,"sp":47.65},{"date":"2026-05-06T16:00:00.000Z","stockId":1238,"sp":47.69},{"date":"2026-05-05T16:00:00.000Z","stockId":1238,"sp":48.1},{"stockId":1238,"date":"2026-04-29T16:00:00.000Z","sp":48.9},{"stockId":1238,"date":"2026-04-28T16:00:00.000Z","sp":48.75},{"stockId":1238,"date":"2026-04-27T16:00:00.000Z","sp":47.62},{"stockId":1238,"date":"2026-04-26T16:00:00.000Z","sp":47.99},{"stockId":1238,"date":"2026-04-23T16:00:00.000Z","sp":46.55},{"stockId":1238,"date":"2026-04-22T16:00:00.000Z","sp":46.98},{"stockId":1238,"date":"2026-04-21T16:00:00.000Z","sp":47.26},{"date":"2026-04-20T16:00:00.000Z","stockId":1238,"sp":47.32},{"date":"2026-04-19T16:00:00.000Z","stockId":1238,"sp":47.53},{"stockId":1238,"date":"2026-04-16T16:00:00.000Z","sp":46.6},{"date":"2026-04-15T16:00:00.000Z","stockId":1238,"sp":47.33},{"date":"2026-04-14T16:00:00.000Z","stockId":1238,"sp":49.11},{"date":"2026-04-13T16:00:00.000Z","stockId":1238,"sp":46.48},{"stockId":1238,"date":"2026-04-12T16:00:00.000Z","sp":45.8},{"date":"2026-04-09T16:00:00.000Z","stockId":1238,"sp":47.84},{"date":"2026-04-08T16:00:00.000Z","stockId":1238,"sp":47.7},{"date":"2026-04-07T16:00:00.000Z","stockId":1238,"sp":48.98},{"date":"2026-04-06T16:00:00.000Z","stockId":1238,"sp":47.04},{"stockId":1238,"date":"2026-04-02T16:00:00.000Z","sp":46.74},{"stockId":1238,"date":"2026-04-01T16:00:00.000Z","sp":47.96},{"date":"2026-03-31T16:00:00.000Z","stockId":1238,"sp":48.93},{"date":"2026-03-30T16:00:00.000Z","stockId":1238,"sp":48.06},{"stockId":1238,"date":"2026-03-29T16:00:00.000Z","sp":48.13},{"stockId":1238,"date":"2026-03-26T16:00:00.000Z","sp":48.69},{"stockId":1238,"date":"2026-03-25T16:00:00.000Z","sp":48.24},{"stockId":1238,"date":"2026-03-24T16:00:00.000Z","sp":48.11},{"date":"2026-03-23T16:00:00.000Z","stockId":1238,"sp":47.46},{"date":"2026-03-22T16:00:00.000Z","stockId":1238,"sp":45.97},{"stockId":1238,"date":"2026-03-19T16:00:00.000Z","sp":48.03},{"stockId":1238,"date":"2026-03-18T16:00:00.000Z","sp":48.5},{"date":"2026-03-17T16:00:00.000Z","stockId":1238,"sp":49.5},{"stockId":1238,"date":"2026-03-16T16:00:00.000Z","sp":49.72},{"date":"2026-03-15T16:00:00.000Z","stockId":1238,"sp":50},{"date":"2026-03-12T16:00:00.000Z","stockId":1238,"sp":49.67},{"date":"2026-03-11T16:00:00.000Z","stockId":1238,"sp":49.9},{"stockId":1238,"date":"2026-03-10T16:00:00.000Z","sp":50.26},{"date":"2026-03-09T16:00:00.000Z","stockId":1238,"sp":51.06},{"stockId":1238,"date":"2026-03-08T16:00:00.000Z","sp":50.52},{"date":"2026-03-05T16:00:00.000Z","stockId":1238,"sp":51.33},{"stockId":1238,"date":"2026-03-04T16:00:00.000Z","sp":52},{"stockId":1238,"date":"2026-03-03T16:00:00.000Z","sp":51.39},{"stockId":1238,"date":"2026-03-02T16:00:00.000Z","sp":51.87},{"date":"2026-03-01T16:00:00.000Z","stockId":1238,"sp":53.08},{"date":"2026-02-26T16:00:00.000Z","stockId":1238,"sp":54.2},{"stockId":1238,"date":"2026-02-25T16:00:00.000Z","sp":54.6},{"stockId":1238,"date":"2026-02-24T16:00:00.000Z","sp":54.12},{"stockId":1238,"date":"2026-02-23T16:00:00.000Z","sp":54.49},{"date":"2026-02-12T16:00:00.000Z","stockId":1238,"sp":53.18},{"stockId":1238,"date":"2026-02-11T16:00:00.000Z","sp":53.07},{"stockId":1238,"date":"2026-02-10T16:00:00.000Z","sp":53.75},{"stockId":1238,"date":"2026-02-09T16:00:00.000Z","sp":53.71},{"stockId":1238,"date":"2026-02-08T16:00:00.000Z","sp":55.05},{"stockId":1238,"date":"2026-02-05T16:00:00.000Z","sp":55.29},{"stockId":1238,"date":"2026-02-04T16:00:00.000Z","sp":54.89},{"stockId":1238,"date":"2026-02-03T16:00:00.000Z","sp":53.88},{"stockId":1238,"date":"2026-02-02T16:00:00.000Z","sp":54.52},{"date":"2026-02-01T16:00:00.000Z","stockId":1238,"sp":53.59},{"stockId":1238,"date":"2026-01-29T16:00:00.000Z","sp":53.87},{"stockId":1238,"date":"2026-01-28T16:00:00.000Z","sp":53.11},{"stockId":1238,"date":"2026-01-27T16:00:00.000Z","sp":52.67},{"date":"2026-01-26T16:00:00.000Z","stockId":1238,"sp":55.29},{"date":"2026-01-25T16:00:00.000Z","stockId":1238,"sp":56.11},{"stockId":1238,"date":"2026-01-22T16:00:00.000Z","sp":57.41},{"stockId":1238,"date":"2026-01-21T16:00:00.000Z","sp":56.4},{"stockId":1238,"date":"2026-01-20T16:00:00.000Z","sp":56.22},{"stockId":1238,"date":"2026-01-19T16:00:00.000Z","sp":53.77},{"date":"2026-01-18T16:00:00.000Z","stockId":1238,"sp":53.03},{"date":"2026-01-15T16:00:00.000Z","stockId":1238,"sp":53.06},{"stockId":1238,"date":"2026-01-14T16:00:00.000Z","sp":52.75},{"stockId":1238,"date":"2026-01-13T16:00:00.000Z","sp":51.62},{"stockId":1238,"date":"2026-01-12T16:00:00.000Z","sp":51.87},{"date":"2026-01-11T16:00:00.000Z","stockId":1238,"sp":52.73},{"stockId":1238,"date":"2026-01-08T16:00:00.000Z","sp":54.66},{"date":"2026-01-07T16:00:00.000Z","stockId":1238,"sp":51.42},{"date":"2026-01-06T16:00:00.000Z","stockId":1238,"sp":50.96},{"date":"2026-01-05T16:00:00.000Z","stockId":1238,"sp":50.17},{"date":"2026-01-04T16:00:00.000Z","stockId":1238,"sp":50.65},{"date":"2025-12-30T16:00:00.000Z","stockId":1238,"sp":49.4},{"date":"2025-12-29T16:00:00.000Z","stockId":1238,"sp":49.54},{"date":"2025-12-28T16:00:00.000Z","stockId":1238,"sp":49.84},{"date":"2025-12-25T16:00:00.000Z","stockId":1238,"sp":49.93},{"date":"2025-12-24T16:00:00.000Z","stockId":1238,"sp":50.87},{"date":"2025-12-23T16:00:00.000Z","stockId":1238,"sp":49.99},{"date":"2025-12-22T16:00:00.000Z","stockId":1238,"sp":49.9},{"date":"2025-12-21T16:00:00.000Z","stockId":1238,"sp":49.89},{"date":"2025-12-18T16:00:00.000Z","stockId":1238,"sp":50.17},{"date":"2025-12-17T16:00:00.000Z","stockId":1238,"sp":50.09},{"date":"2025-12-16T16:00:00.000Z","stockId":1238,"sp":49.77},{"date":"2025-12-15T16:00:00.000Z","stockId":1238,"sp":48.93},{"date":"2025-12-14T16:00:00.000Z","stockId":1238,"sp":49.54},{"date":"2025-12-11T16:00:00.000Z","stockId":1238,"sp":49.54},{"date":"2025-12-10T16:00:00.000Z","stockId":1238,"sp":49.3},{"date":"2025-12-09T16:00:00.000Z","stockId":1238,"sp":49.95},{"date":"2025-12-08T16:00:00.000Z","stockId":1238,"sp":50.31},{"date":"2025-12-07T16:00:00.000Z","stockId":1238,"sp":50.57},{"date":"2025-12-04T16:00:00.000Z","stockId":1238,"sp":50.37},{"date":"2025-12-03T16:00:00.000Z","stockId":1238,"sp":50.38},{"date":"2025-12-02T16:00:00.000Z","stockId":1238,"sp":51.01},{"date":"2025-12-01T16:00:00.000Z","stockId":1238,"sp":50.89},{"date":"2025-11-30T16:00:00.000Z","stockId":1238,"sp":51.61},{"date":"2025-11-27T16:00:00.000Z","stockId":1238,"sp":52.2},{"date":"2025-11-26T16:00:00.000Z","stockId":1238,"sp":50.44},{"date":"2025-11-25T16:00:00.000Z","stockId":1238,"sp":50.02},{"date":"2025-11-24T16:00:00.000Z","stockId":1238,"sp":49.99},{"date":"2025-11-23T16:00:00.000Z","stockId":1238,"sp":49.91},{"date":"2025-11-20T16:00:00.000Z","stockId":1238,"sp":50},{"date":"2025-11-19T16:00:00.000Z","stockId":1238,"sp":51.36},{"date":"2025-11-18T16:00:00.000Z","stockId":1238,"sp":52.23},{"date":"2025-11-17T16:00:00.000Z","stockId":1238,"sp":53.23},{"date":"2025-11-16T16:00:00.000Z","stockId":1238,"sp":51.53},{"date":"2025-11-13T16:00:00.000Z","stockId":1238,"sp":52.13},{"date":"2025-11-12T16:00:00.000Z","stockId":1238,"sp":53.1},{"date":"2025-11-11T16:00:00.000Z","stockId":1238,"sp":53},{"date":"2025-11-10T16:00:00.000Z","stockId":1238,"sp":50.15},{"date":"2025-11-09T16:00:00.000Z","stockId":1238,"sp":50.25},{"date":"2025-11-06T16:00:00.000Z","stockId":1238,"sp":49.82},{"date":"2025-11-05T16:00:00.000Z","stockId":1238,"sp":50.21},{"date":"2025-11-04T16:00:00.000Z","stockId":1238,"sp":49.3},{"date":"2025-11-03T16:00:00.000Z","stockId":1238,"sp":49.1},{"date":"2025-11-02T16:00:00.000Z","stockId":1238,"sp":49.75},{"date":"2025-10-30T16:00:00.000Z","stockId":1238,"sp":49.37},{"date":"2025-10-29T16:00:00.000Z","stockId":1238,"sp":49.33},{"date":"2025-10-28T16:00:00.000Z","stockId":1238,"sp":50.9},{"date":"2025-10-27T16:00:00.000Z","stockId":1238,"sp":51.22},{"date":"2025-10-26T16:00:00.000Z","stockId":1238,"sp":51.5},{"date":"2025-10-23T16:00:00.000Z","stockId":1238,"sp":49.56},{"date":"2025-10-22T16:00:00.000Z","stockId":1238,"sp":50.51},{"date":"2025-10-21T16:00:00.000Z","stockId":1238,"sp":49.05},{"date":"2025-10-20T16:00:00.000Z","stockId":1238,"sp":49.3},{"date":"2025-10-19T16:00:00.000Z","stockId":1238,"sp":49.15},{"date":"2025-10-16T16:00:00.000Z","stockId":1238,"sp":49.21},{"date":"2025-10-15T16:00:00.000Z","stockId":1238,"sp":49.75},{"date":"2025-10-14T16:00:00.000Z","stockId":1238,"sp":50.08},{"date":"2025-10-13T16:00:00.000Z","stockId":1238,"sp":49.1},{"date":"2025-10-12T16:00:00.000Z","stockId":1238,"sp":49.41},{"date":"2025-10-09T16:00:00.000Z","stockId":1238,"sp":50.95},{"date":"2025-10-08T16:00:00.000Z","stockId":1238,"sp":51},{"date":"2025-09-29T16:00:00.000Z","stockId":1238,"sp":51.26},{"date":"2025-09-28T16:00:00.000Z","stockId":1238,"sp":50.04},{"date":"2025-09-25T16:00:00.000Z","stockId":1238,"sp":50.1},{"date":"2025-09-24T16:00:00.000Z","stockId":1238,"sp":50.74},{"date":"2025-09-23T16:00:00.000Z","stockId":1238,"sp":52.37},{"date":"2025-09-22T16:00:00.000Z","stockId":1238,"sp":52.05},{"date":"2025-09-21T16:00:00.000Z","stockId":1238,"sp":51.48},{"date":"2025-09-18T16:00:00.000Z","stockId":1238,"sp":50.2},{"date":"2025-09-17T16:00:00.000Z","stockId":1238,"sp":49.15},{"date":"2025-09-16T16:00:00.000Z","stockId":1238,"sp":49.15},{"date":"2025-09-15T16:00:00.000Z","stockId":1238,"sp":51.17},{"date":"2025-09-14T16:00:00.000Z","stockId":1238,"sp":49.68},{"date":"2025-09-11T16:00:00.000Z","stockId":1238,"sp":49.31},{"date":"2025-09-10T16:00:00.000Z","stockId":1238,"sp":49.88},{"date":"2025-09-09T16:00:00.000Z","stockId":1238,"sp":50.05},{"date":"2025-09-08T16:00:00.000Z","stockId":1238,"sp":50.08},{"date":"2025-09-07T16:00:00.000Z","stockId":1238,"sp":51.77},{"date":"2025-09-04T16:00:00.000Z","stockId":1238,"sp":52.39},{"date":"2025-09-03T16:00:00.000Z","stockId":1238,"sp":49.48},{"date":"2025-09-02T16:00:00.000Z","stockId":1238,"sp":49.5},{"date":"2025-09-01T16:00:00.000Z","stockId":1238,"sp":49.77},{"date":"2025-08-31T16:00:00.000Z","stockId":1238,"sp":51.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1238,"sp":55.29},{"date":"2025-08-27T16:00:00.000Z","stockId":1238,"sp":53.23},{"date":"2025-08-26T16:00:00.000Z","stockId":1238,"sp":51.95},{"date":"2025-08-25T16:00:00.000Z","stockId":1238,"sp":51.74},{"date":"2025-08-24T16:00:00.000Z","stockId":1238,"sp":51.88},{"date":"2025-08-21T16:00:00.000Z","stockId":1238,"sp":48.99},{"date":"2025-08-20T16:00:00.000Z","stockId":1238,"sp":49.92},{"date":"2025-08-19T16:00:00.000Z","stockId":1238,"sp":48.11},{"date":"2025-08-18T16:00:00.000Z","stockId":1238,"sp":47.19},{"date":"2025-08-17T16:00:00.000Z","stockId":1238,"sp":45.88},{"date":"2025-08-14T16:00:00.000Z","stockId":1238,"sp":46.08},{"date":"2025-08-13T16:00:00.000Z","stockId":1238,"sp":46.05},{"date":"2025-08-12T16:00:00.000Z","stockId":1238,"sp":45.15},{"date":"2025-08-11T16:00:00.000Z","stockId":1238,"sp":45.7},{"date":"2025-08-10T16:00:00.000Z","stockId":1238,"sp":44.64},{"date":"2025-08-07T16:00:00.000Z","stockId":1238,"sp":43.93},{"date":"2025-08-06T16:00:00.000Z","stockId":1238,"sp":42.73},{"date":"2025-08-05T16:00:00.000Z","stockId":1238,"sp":41.99},{"date":"2025-08-04T16:00:00.000Z","stockId":1238,"sp":42.94},{"date":"2025-08-03T16:00:00.000Z","stockId":1238,"sp":41.85},{"date":"2025-07-31T16:00:00.000Z","stockId":1238,"sp":40.85},{"date":"2025-07-30T16:00:00.000Z","stockId":1238,"sp":39.74},{"date":"2025-07-29T16:00:00.000Z","stockId":1238,"sp":39.8},{"date":"2025-07-28T16:00:00.000Z","stockId":1238,"sp":39.22},{"date":"2025-07-27T16:00:00.000Z","stockId":1238,"sp":39.81},{"date":"2025-07-24T16:00:00.000Z","stockId":1238,"sp":39.75},{"date":"2025-07-23T16:00:00.000Z","stockId":1238,"sp":38.88},{"date":"2025-07-22T16:00:00.000Z","stockId":1238,"sp":38.9},{"date":"2025-07-21T16:00:00.000Z","stockId":1238,"sp":39.06},{"date":"2025-07-20T16:00:00.000Z","stockId":1238,"sp":39.7},{"date":"2025-07-17T16:00:00.000Z","stockId":1238,"sp":39.62},{"date":"2025-07-16T16:00:00.000Z","stockId":1238,"sp":39.62},{"date":"2025-07-15T16:00:00.000Z","stockId":1238,"sp":39.89},{"date":"2025-07-14T16:00:00.000Z","stockId":1238,"sp":39.39},{"date":"2025-07-13T16:00:00.000Z","stockId":1238,"sp":39},{"date":"2025-07-10T16:00:00.000Z","stockId":1238,"sp":38.26},{"date":"2025-07-09T16:00:00.000Z","stockId":1238,"sp":38.42},{"date":"2025-07-08T16:00:00.000Z","stockId":1238,"sp":38.93},{"date":"2025-07-07T16:00:00.000Z","stockId":1238,"sp":38.69},{"date":"2025-07-06T16:00:00.000Z","stockId":1238,"sp":39.14},{"date":"2025-07-03T16:00:00.000Z","stockId":1238,"sp":39.24},{"date":"2025-07-02T16:00:00.000Z","stockId":1238,"sp":39.44},{"date":"2025-07-01T16:00:00.000Z","stockId":1238,"sp":39.34},{"date":"2025-06-30T16:00:00.000Z","stockId":1238,"sp":39.95},{"date":"2025-06-29T16:00:00.000Z","stockId":1238,"sp":39.2},{"date":"2025-06-26T16:00:00.000Z","stockId":1238,"sp":38},{"date":"2025-06-25T16:00:00.000Z","stockId":1238,"sp":38.03},{"date":"2025-06-24T16:00:00.000Z","stockId":1238,"sp":38.41},{"date":"2025-06-23T16:00:00.000Z","stockId":1238,"sp":38.05},{"date":"2025-06-22T16:00:00.000Z","stockId":1238,"sp":37.26},{"date":"2025-06-19T16:00:00.000Z","stockId":1238,"sp":37.05},{"date":"2025-06-18T16:00:00.000Z","stockId":1238,"sp":37.44},{"date":"2025-06-17T16:00:00.000Z","stockId":1238,"sp":37.93},{"date":"2025-06-16T16:00:00.000Z","stockId":1238,"sp":38.96},{"date":"2025-06-15T16:00:00.000Z","stockId":1238,"sp":38.37},{"date":"2025-06-12T16:00:00.000Z","stockId":1238,"sp":37.99},{"date":"2025-06-11T16:00:00.000Z","stockId":1238,"sp":38.13},{"date":"2025-06-10T16:00:00.000Z","stockId":1238,"sp":37.78},{"date":"2025-06-09T16:00:00.000Z","stockId":1238,"sp":37.59},{"date":"2025-06-08T16:00:00.000Z","stockId":1238,"sp":37.94},{"date":"2025-06-05T16:00:00.000Z","stockId":1238,"sp":37.4},{"date":"2025-06-04T16:00:00.000Z","stockId":1238,"sp":37.48},{"date":"2025-06-03T16:00:00.000Z","stockId":1238,"sp":37.86},{"date":"2025-06-02T16:00:00.000Z","stockId":1238,"sp":36.63},{"date":"2025-05-29T16:00:00.000Z","stockId":1238,"sp":35.25},{"date":"2025-05-28T16:00:00.000Z","stockId":1238,"sp":35.22},{"date":"2025-05-27T16:00:00.000Z","stockId":1238,"sp":35.07},{"date":"2025-05-26T16:00:00.000Z","stockId":1238,"sp":35.07},{"date":"2025-05-25T16:00:00.000Z","stockId":1238,"sp":34.95},{"date":"2025-05-22T16:00:00.000Z","stockId":1238,"sp":34.7},{"date":"2025-05-21T16:00:00.000Z","stockId":1238,"sp":35.13},{"date":"2025-05-20T16:00:00.000Z","stockId":1238,"sp":35.57},{"date":"2025-05-19T16:00:00.000Z","stockId":1238,"sp":36.25},{"date":"2025-05-18T16:00:00.000Z","stockId":1238,"sp":35.53},{"date":"2025-05-15T16:00:00.000Z","stockId":1238,"sp":36.32},{"date":"2025-05-14T16:00:00.000Z","stockId":1238,"sp":36.49},{"date":"2025-05-13T16:00:00.000Z","stockId":1238,"sp":35.7},{"date":"2025-05-12T16:00:00.000Z","stockId":1238,"sp":36.33},{"date":"2025-05-11T16:00:00.000Z","stockId":1238,"sp":33.03},{"date":"2025-05-08T16:00:00.000Z","stockId":1238,"sp":32.54},{"date":"2025-05-07T16:00:00.000Z","stockId":1238,"sp":32.35},{"date":"2025-05-06T16:00:00.000Z","stockId":1238,"sp":32.09},{"date":"2025-05-05T16:00:00.000Z","stockId":1238,"sp":31.02},{"date":"2025-04-29T16:00:00.000Z","stockId":1238,"sp":30.85},{"date":"2025-04-28T16:00:00.000Z","stockId":1238,"sp":30.8},{"date":"2025-04-27T16:00:00.000Z","stockId":1238,"sp":29.82},{"date":"2025-04-24T16:00:00.000Z","stockId":1238,"sp":30.38},{"date":"2025-04-23T16:00:00.000Z","stockId":1238,"sp":29.39},{"date":"2025-04-22T16:00:00.000Z","stockId":1238,"sp":28.92},{"date":"2025-04-21T16:00:00.000Z","stockId":1238,"sp":28.41},{"date":"2025-04-20T16:00:00.000Z","stockId":1238,"sp":28.5},{"date":"2025-04-17T16:00:00.000Z","stockId":1238,"sp":27.56},{"date":"2025-04-16T16:00:00.000Z","stockId":1238,"sp":27.97},{"date":"2025-04-15T16:00:00.000Z","stockId":1238,"sp":27.78},{"date":"2025-04-14T16:00:00.000Z","stockId":1238,"sp":28.47},{"date":"2025-04-13T16:00:00.000Z","stockId":1238,"sp":28.33},{"date":"2025-04-10T16:00:00.000Z","stockId":1238,"sp":27.95},{"date":"2025-04-09T16:00:00.000Z","stockId":1238,"sp":27.72},{"date":"2025-04-08T16:00:00.000Z","stockId":1238,"sp":26.7},{"date":"2025-04-07T16:00:00.000Z","stockId":1238,"sp":26.97},{"date":"2025-04-06T16:00:00.000Z","stockId":1238,"sp":27.72},{"date":"2025-04-02T16:00:00.000Z","stockId":1238,"sp":30.8},{"date":"2025-04-01T16:00:00.000Z","stockId":1238,"sp":31.47},{"date":"2025-03-31T16:00:00.000Z","stockId":1238,"sp":31.39},{"date":"2025-03-30T16:00:00.000Z","stockId":1238,"sp":31.24},{"date":"2025-03-27T16:00:00.000Z","stockId":1238,"sp":31.28},{"date":"2025-03-26T16:00:00.000Z","stockId":1238,"sp":31.64},{"date":"2025-03-25T16:00:00.000Z","stockId":1238,"sp":31.7},{"date":"2025-03-24T16:00:00.000Z","stockId":1238,"sp":31.89},{"date":"2025-03-23T16:00:00.000Z","stockId":1238,"sp":32.22},{"date":"2025-03-20T16:00:00.000Z","stockId":1238,"sp":32.49},{"date":"2025-03-19T16:00:00.000Z","stockId":1238,"sp":32.89},{"date":"2025-03-18T16:00:00.000Z","stockId":1238,"sp":32.61},{"date":"2025-03-17T16:00:00.000Z","stockId":1238,"sp":32.92},{"date":"2025-03-16T16:00:00.000Z","stockId":1238,"sp":32.45},{"date":"2025-03-13T16:00:00.000Z","stockId":1238,"sp":32.36},{"date":"2025-03-12T16:00:00.000Z","stockId":1238,"sp":32.55},{"date":"2025-03-11T16:00:00.000Z","stockId":1238,"sp":32.29},{"date":"2025-03-10T16:00:00.000Z","stockId":1238,"sp":32.54},{"date":"2025-03-09T16:00:00.000Z","stockId":1238,"sp":32.72},{"date":"2025-03-06T16:00:00.000Z","stockId":1238,"sp":32.74},{"date":"2025-03-05T16:00:00.000Z","stockId":1238,"sp":33.17},{"date":"2025-03-04T16:00:00.000Z","stockId":1238,"sp":32.95},{"date":"2025-03-03T16:00:00.000Z","stockId":1238,"sp":32.88},{"date":"2025-03-02T16:00:00.000Z","stockId":1238,"sp":32.25},{"date":"2025-02-27T16:00:00.000Z","stockId":1238,"sp":32.68},{"date":"2025-02-26T16:00:00.000Z","stockId":1238,"sp":32.83},{"date":"2025-02-25T16:00:00.000Z","stockId":1238,"sp":32.21},{"date":"2025-02-24T16:00:00.000Z","stockId":1238,"sp":33.2},{"date":"2025-02-23T16:00:00.000Z","stockId":1238,"sp":33.25},{"date":"2025-02-20T16:00:00.000Z","stockId":1238,"sp":32.6},{"date":"2025-02-19T16:00:00.000Z","stockId":1238,"sp":32.63},{"date":"2025-02-18T16:00:00.000Z","stockId":1238,"sp":31.6},{"date":"2025-02-17T16:00:00.000Z","stockId":1238,"sp":31.2},{"date":"2025-02-16T16:00:00.000Z","stockId":1238,"sp":31.76},{"date":"2025-02-13T16:00:00.000Z","stockId":1238,"sp":30.67},{"date":"2025-02-12T16:00:00.000Z","stockId":1238,"sp":30.58},{"date":"2025-02-11T16:00:00.000Z","stockId":1238,"sp":30.62},{"date":"2025-02-10T16:00:00.000Z","stockId":1238,"sp":30.67},{"date":"2025-02-09T16:00:00.000Z","stockId":1238,"sp":30.99},{"date":"2025-02-06T16:00:00.000Z","stockId":1238,"sp":31.22},{"date":"2025-02-05T16:00:00.000Z","stockId":1238,"sp":30.34},{"date":"2025-02-04T16:00:00.000Z","stockId":1238,"sp":30.31},{"date":"2025-01-26T16:00:00.000Z","stockId":1238,"sp":29.99},{"date":"2025-01-23T16:00:00.000Z","stockId":1238,"sp":29.74},{"date":"2025-01-22T16:00:00.000Z","stockId":1238,"sp":29.79},{"date":"2025-01-21T16:00:00.000Z","stockId":1238,"sp":30.41},{"date":"2025-01-20T16:00:00.000Z","stockId":1238,"sp":31},{"date":"2025-01-19T16:00:00.000Z","stockId":1238,"sp":28.91},{"date":"2025-01-16T16:00:00.000Z","stockId":1238,"sp":28.31},{"date":"2025-01-15T16:00:00.000Z","stockId":1238,"sp":28.03},{"date":"2025-01-14T16:00:00.000Z","stockId":1238,"sp":27.4},{"date":"2025-01-13T16:00:00.000Z","stockId":1238,"sp":27.08},{"date":"2025-01-12T16:00:00.000Z","stockId":1238,"sp":26.61},{"date":"2025-01-09T16:00:00.000Z","stockId":1238,"sp":26.79},{"date":"2025-01-08T16:00:00.000Z","stockId":1238,"sp":27.19},{"date":"2025-01-07T16:00:00.000Z","stockId":1238,"sp":27.68},{"date":"2025-01-06T16:00:00.000Z","stockId":1238,"sp":27.18},{"date":"2025-01-05T16:00:00.000Z","stockId":1238,"sp":26.44},{"date":"2025-01-02T16:00:00.000Z","stockId":1238,"sp":26.58},{"date":"2025-01-01T16:00:00.000Z","stockId":1238,"sp":27.04},{"date":"2024-12-30T16:00:00.000Z","stockId":1238,"sp":27.03},{"date":"2024-12-29T16:00:00.000Z","stockId":1238,"sp":27.48},{"date":"2024-12-26T16:00:00.000Z","stockId":1238,"sp":26.3},{"date":"2024-12-25T16:00:00.000Z","stockId":1238,"sp":26.3},{"date":"2024-12-24T16:00:00.000Z","stockId":1238,"sp":26.54},{"date":"2024-12-23T16:00:00.000Z","stockId":1238,"sp":26.67},{"date":"2024-12-22T16:00:00.000Z","stockId":1238,"sp":26.82},{"date":"2024-12-19T16:00:00.000Z","stockId":1238,"sp":27.4},{"date":"2024-12-18T16:00:00.000Z","stockId":1238,"sp":27.17},{"date":"2024-12-17T16:00:00.000Z","stockId":1238,"sp":27.37},{"date":"2024-12-16T16:00:00.000Z","stockId":1238,"sp":26.83},{"date":"2024-12-15T16:00:00.000Z","stockId":1238,"sp":27.39},{"date":"2024-12-12T16:00:00.000Z","stockId":1238,"sp":27.43},{"date":"2024-12-11T16:00:00.000Z","stockId":1238,"sp":27.57},{"date":"2024-12-10T16:00:00.000Z","stockId":1238,"sp":27.22},{"date":"2024-12-09T16:00:00.000Z","stockId":1238,"sp":27.6},{"date":"2024-12-08T16:00:00.000Z","stockId":1238,"sp":27.4},{"date":"2024-12-05T16:00:00.000Z","stockId":1238,"sp":27.29},{"date":"2024-12-04T16:00:00.000Z","stockId":1238,"sp":27.38},{"date":"2024-12-03T16:00:00.000Z","stockId":1238,"sp":27.51},{"date":"2024-12-02T16:00:00.000Z","stockId":1238,"sp":27.98},{"date":"2024-12-01T16:00:00.000Z","stockId":1238,"sp":28.15},{"date":"2024-11-28T16:00:00.000Z","stockId":1238,"sp":26.78},{"date":"2024-11-27T16:00:00.000Z","stockId":1238,"sp":26.24},{"date":"2024-11-26T16:00:00.000Z","stockId":1238,"sp":26.47},{"date":"2024-11-25T16:00:00.000Z","stockId":1238,"sp":26.12},{"date":"2024-11-24T16:00:00.000Z","stockId":1238,"sp":26.21},{"date":"2024-11-21T16:00:00.000Z","stockId":1238,"sp":25.66},{"date":"2024-11-20T16:00:00.000Z","stockId":1238,"sp":26.55},{"date":"2024-11-19T16:00:00.000Z","stockId":1238,"sp":26.5},{"date":"2024-11-18T16:00:00.000Z","stockId":1238,"sp":26.45},{"date":"2024-11-17T16:00:00.000Z","stockId":1238,"sp":25.91},{"date":"2024-11-14T16:00:00.000Z","stockId":1238,"sp":26.45},{"date":"2024-11-13T16:00:00.000Z","stockId":1238,"sp":26.83},{"date":"2024-11-12T16:00:00.000Z","stockId":1238,"sp":27.27},{"date":"2024-11-11T16:00:00.000Z","stockId":1238,"sp":27.03},{"date":"2024-11-10T16:00:00.000Z","stockId":1238,"sp":26.96},{"date":"2024-11-07T16:00:00.000Z","stockId":1238,"sp":26.75},{"date":"2024-11-06T16:00:00.000Z","stockId":1238,"sp":26.97},{"date":"2024-11-05T16:00:00.000Z","stockId":1238,"sp":27.09},{"date":"2024-11-04T16:00:00.000Z","stockId":1238,"sp":27.55},{"date":"2024-11-03T16:00:00.000Z","stockId":1238,"sp":27.36},{"date":"2024-10-31T16:00:00.000Z","stockId":1238,"sp":26.7},{"date":"2024-10-30T16:00:00.000Z","stockId":1238,"sp":26.8},{"date":"2024-10-29T16:00:00.000Z","stockId":1238,"sp":27.3},{"date":"2024-10-28T16:00:00.000Z","stockId":1238,"sp":27.55},{"date":"2024-10-27T16:00:00.000Z","stockId":1238,"sp":27.57},{"date":"2024-10-24T16:00:00.000Z","stockId":1238,"sp":27.17},{"date":"2024-10-23T16:00:00.000Z","stockId":1238,"sp":27.72},{"date":"2024-10-22T16:00:00.000Z","stockId":1238,"sp":27.7},{"date":"2024-10-21T16:00:00.000Z","stockId":1238,"sp":28.28},{"date":"2024-10-20T16:00:00.000Z","stockId":1238,"sp":27.35},{"date":"2024-10-17T16:00:00.000Z","stockId":1238,"sp":26.82},{"date":"2024-10-16T16:00:00.000Z","stockId":1238,"sp":26.37},{"date":"2024-10-15T16:00:00.000Z","stockId":1238,"sp":25.99},{"date":"2024-10-14T16:00:00.000Z","stockId":1238,"sp":25.87},{"date":"2024-10-13T16:00:00.000Z","stockId":1238,"sp":26.02},{"date":"2024-10-10T16:00:00.000Z","stockId":1238,"sp":25.4},{"date":"2024-10-09T16:00:00.000Z","stockId":1238,"sp":25.45},{"date":"2024-10-08T16:00:00.000Z","stockId":1238,"sp":24.59},{"date":"2024-10-07T16:00:00.000Z","stockId":1238,"sp":26.33},{"date":"2024-09-29T16:00:00.000Z","stockId":1238,"sp":24.83},{"date":"2024-09-26T16:00:00.000Z","stockId":1238,"sp":22.79},{"date":"2024-09-25T16:00:00.000Z","stockId":1238,"sp":21.99},{"date":"2024-09-24T16:00:00.000Z","stockId":1238,"sp":21.51},{"date":"2024-09-23T16:00:00.000Z","stockId":1238,"sp":21.58},{"date":"2024-09-22T16:00:00.000Z","stockId":1238,"sp":21.22},{"date":"2024-09-19T16:00:00.000Z","stockId":1238,"sp":21.43},{"date":"2024-09-18T16:00:00.000Z","stockId":1238,"sp":21.28},{"date":"2024-09-17T16:00:00.000Z","stockId":1238,"sp":21.09},{"date":"2024-09-12T16:00:00.000Z","stockId":1238,"sp":21.13},{"date":"2024-09-11T16:00:00.000Z","stockId":1238,"sp":21.74},{"date":"2024-09-10T16:00:00.000Z","stockId":1238,"sp":21.37},{"date":"2024-09-09T16:00:00.000Z","stockId":1238,"sp":21.36},{"date":"2024-09-08T16:00:00.000Z","stockId":1238,"sp":21.16},{"date":"2024-09-05T16:00:00.000Z","stockId":1238,"sp":21.18},{"date":"2024-09-04T16:00:00.000Z","stockId":1238,"sp":21.57},{"date":"2024-09-03T16:00:00.000Z","stockId":1238,"sp":21.25},{"date":"2024-09-02T16:00:00.000Z","stockId":1238,"sp":21.01},{"date":"2024-09-01T16:00:00.000Z","stockId":1238,"sp":21.17},{"date":"2024-08-29T16:00:00.000Z","stockId":1238,"sp":20.8},{"date":"2024-08-28T16:00:00.000Z","stockId":1238,"sp":20.95},{"date":"2024-08-27T16:00:00.000Z","stockId":1238,"sp":21.1},{"date":"2024-08-26T16:00:00.000Z","stockId":1238,"sp":20.86},{"date":"2024-08-25T16:00:00.000Z","stockId":1238,"sp":20.75},{"date":"2024-08-22T16:00:00.000Z","stockId":1238,"sp":20.48},{"date":"2024-08-21T16:00:00.000Z","stockId":1238,"sp":20.76},{"date":"2024-08-20T16:00:00.000Z","stockId":1238,"sp":20.76},{"date":"2024-08-19T16:00:00.000Z","stockId":1238,"sp":20.65},{"date":"2024-08-18T16:00:00.000Z","stockId":1238,"sp":20.92},{"date":"2024-08-15T16:00:00.000Z","stockId":1238,"sp":21.18},{"date":"2024-08-14T16:00:00.000Z","stockId":1238,"sp":20.99},{"date":"2024-08-13T16:00:00.000Z","stockId":1238,"sp":20.46},{"date":"2024-08-12T16:00:00.000Z","stockId":1238,"sp":20.21},{"date":"2024-08-11T16:00:00.000Z","stockId":1238,"sp":20.07},{"date":"2024-08-08T16:00:00.000Z","stockId":1238,"sp":19.79},{"date":"2024-08-07T16:00:00.000Z","stockId":1238,"sp":19.83},{"date":"2024-08-06T16:00:00.000Z","stockId":1238,"sp":19.93},{"date":"2024-08-05T16:00:00.000Z","stockId":1238,"sp":19.99},{"date":"2024-08-04T16:00:00.000Z","stockId":1238,"sp":19.79},{"date":"2024-08-01T16:00:00.000Z","stockId":1238,"sp":20.23},{"date":"2024-07-31T16:00:00.000Z","stockId":1238,"sp":20.28},{"date":"2024-07-30T16:00:00.000Z","stockId":1238,"sp":20.5},{"date":"2024-07-29T16:00:00.000Z","stockId":1238,"sp":19.86},{"date":"2024-07-28T16:00:00.000Z","stockId":1238,"sp":19.65},{"date":"2024-07-25T16:00:00.000Z","stockId":1238,"sp":19.96},{"date":"2024-07-24T16:00:00.000Z","stockId":1238,"sp":20.13},{"date":"2024-07-23T16:00:00.000Z","stockId":1238,"sp":20.1},{"date":"2024-07-22T16:00:00.000Z","stockId":1238,"sp":20.66},{"date":"2024-07-21T16:00:00.000Z","stockId":1238,"sp":20.8},{"date":"2024-07-18T16:00:00.000Z","stockId":1238,"sp":20.25},{"date":"2024-07-17T16:00:00.000Z","stockId":1238,"sp":19.76},{"date":"2024-07-16T16:00:00.000Z","stockId":1238,"sp":20.16},{"date":"2024-07-15T16:00:00.000Z","stockId":1238,"sp":20.15},{"date":"2024-07-14T16:00:00.000Z","stockId":1238,"sp":19.55},{"date":"2024-07-11T16:00:00.000Z","stockId":1238,"sp":19.75},{"date":"2024-07-10T16:00:00.000Z","stockId":1238,"sp":19.95},{"date":"2024-07-09T16:00:00.000Z","stockId":1238,"sp":19.47},{"date":"2024-07-08T16:00:00.000Z","stockId":1238,"sp":19.75},{"date":"2024-07-07T16:00:00.000Z","stockId":1238,"sp":19.34},{"date":"2024-07-04T16:00:00.000Z","stockId":1238,"sp":20.13},{"date":"2024-07-03T16:00:00.000Z","stockId":1238,"sp":19.2},{"date":"2024-07-02T16:00:00.000Z","stockId":1238,"sp":20.21},{"date":"2024-07-01T16:00:00.000Z","stockId":1238,"sp":20.15},{"date":"2024-06-30T16:00:00.000Z","stockId":1238,"sp":20.21},{"date":"2024-06-27T16:00:00.000Z","stockId":1238,"sp":19.82},{"date":"2024-06-26T16:00:00.000Z","stockId":1238,"sp":19.58},{"sp":20,"stockId":1238,"date":"2024-06-25T16:00:00.000Z"},{"sp":19.48,"stockId":1238,"date":"2024-06-24T16:00:00.000Z"},{"sp":19.21,"stockId":1238,"date":"2024-06-23T16:00:00.000Z"},{"sp":20.1,"stockId":1238,"date":"2024-06-20T16:00:00.000Z"},{"sp":20.11,"stockId":1238,"date":"2024-06-19T16:00:00.000Z"},{"sp":20.63,"stockId":1238,"date":"2024-06-18T16:00:00.000Z"},{"sp":20.67,"stockId":1238,"date":"2024-06-17T16:00:00.000Z"},{"sp":21.07,"stockId":1238,"date":"2024-06-16T16:00:00.000Z"},{"sp":21.72,"stockId":1238,"date":"2024-06-13T16:00:00.000Z"},{"sp":21.42,"stockId":1238,"date":"2024-06-12T16:00:00.000Z"},{"sp":21.43,"stockId":1238,"date":"2024-06-11T16:00:00.000Z"},{"sp":21.17,"stockId":1238,"date":"2024-06-10T16:00:00.000Z"},{"sp":20.52,"stockId":1238,"date":"2024-06-06T16:00:00.000Z"},{"sp":20.5,"stockId":1238,"date":"2024-06-05T16:00:00.000Z"},{"sp":21.04,"stockId":1238,"date":"2024-06-04T16:00:00.000Z"},{"sp":21.34,"stockId":1238,"date":"2024-06-03T16:00:00.000Z"},{"sp":21.75,"stockId":1238,"date":"2024-06-02T16:00:00.000Z"},{"sp":22.18,"stockId":1238,"date":"2024-05-30T16:00:00.000Z"},{"sp":22.05,"stockId":1238,"date":"2024-05-29T16:00:00.000Z"},{"sp":22.24,"stockId":1238,"date":"2024-05-28T16:00:00.000Z"},{"sp":21.93,"stockId":1238,"date":"2024-05-27T16:00:00.000Z"},{"sp":22.5,"stockId":1238,"date":"2024-05-26T16:00:00.000Z"},{"sp":22.28,"stockId":1238,"date":"2024-05-23T16:00:00.000Z"},{"sp":22.33,"stockId":1238,"date":"2024-05-22T16:00:00.000Z"},{"sp":22.64,"stockId":1238,"date":"2024-05-21T16:00:00.000Z"},{"sp":22.84,"stockId":1238,"date":"2024-05-20T16:00:00.000Z"},{"sp":22.91,"stockId":1238,"date":"2024-05-19T16:00:00.000Z"},{"sp":22.97,"stockId":1238,"date":"2024-05-16T16:00:00.000Z"},{"sp":23.3,"stockId":1238,"date":"2024-05-15T16:00:00.000Z"},{"sp":23.15,"stockId":1238,"date":"2024-05-14T16:00:00.000Z"},{"sp":23.66,"stockId":1238,"date":"2024-05-13T16:00:00.000Z"},{"sp":22.17,"stockId":1238,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":1238,"sp":22.54},{"date":"2024-05-08T16:00:00.000Z","stockId":1238,"sp":22.9},{"date":"2024-05-07T16:00:00.000Z","stockId":1238,"sp":23},{"date":"2024-05-06T16:00:00.000Z","stockId":1238,"sp":22.61},{"date":"2024-05-05T16:00:00.000Z","stockId":1238,"sp":22.38},{"date":"2024-04-29T16:00:00.000Z","stockId":1238,"sp":21.65},{"date":"2024-04-28T16:00:00.000Z","stockId":1238,"sp":20.81},{"date":"2024-04-25T16:00:00.000Z","stockId":1238,"sp":20.58},{"date":"2024-04-24T16:00:00.000Z","stockId":1238,"sp":20.68},{"date":"2024-04-23T16:00:00.000Z","stockId":1238,"sp":20.14},{"date":"2024-04-22T16:00:00.000Z","stockId":1238,"sp":19.88},{"date":"2024-04-21T16:00:00.000Z","stockId":1238,"sp":20.37},{"date":"2024-04-18T16:00:00.000Z","stockId":1238,"sp":20.54},{"date":"2024-04-17T16:00:00.000Z","stockId":1238,"sp":22.04},{"date":"2024-04-16T16:00:00.000Z","stockId":1238,"sp":22.49},{"date":"2024-04-15T16:00:00.000Z","stockId":1238,"sp":21.4},{"date":"2024-04-14T16:00:00.000Z","stockId":1238,"sp":19.45},{"date":"2024-04-11T16:00:00.000Z","stockId":1238,"sp":20.34},{"date":"2024-04-10T16:00:00.000Z","stockId":1238,"sp":20.01},{"date":"2024-04-09T16:00:00.000Z","stockId":1238,"sp":19.66},{"date":"2024-04-08T16:00:00.000Z","stockId":1238,"sp":20.45},{"date":"2024-04-07T16:00:00.000Z","stockId":1238,"sp":20.29},{"date":"2024-04-02T16:00:00.000Z","stockId":1238,"sp":20.96},{"date":"2024-04-01T16:00:00.000Z","stockId":1238,"sp":21.22},{"date":"2024-03-31T16:00:00.000Z","stockId":1238,"sp":20.05},{"date":"2024-03-28T16:00:00.000Z","stockId":1238,"sp":19.6},{"date":"2024-03-27T16:00:00.000Z","stockId":1238,"sp":19.95},{"date":"2024-03-26T16:00:00.000Z","stockId":1238,"sp":19.08},{"date":"2024-03-25T16:00:00.000Z","stockId":1238,"sp":19.96},{"date":"2024-03-24T16:00:00.000Z","stockId":1238,"sp":19.54},{"date":"2024-03-21T16:00:00.000Z","stockId":1238,"sp":20.01},{"date":"2024-03-20T16:00:00.000Z","stockId":1238,"sp":20.32},{"date":"2024-03-19T16:00:00.000Z","stockId":1238,"sp":20.72},{"date":"2024-03-18T16:00:00.000Z","stockId":1238,"sp":19.5},{"date":"2024-03-17T16:00:00.000Z","stockId":1238,"sp":19.49},{"date":"2024-03-14T16:00:00.000Z","stockId":1238,"sp":19.48},{"date":"2024-03-13T16:00:00.000Z","stockId":1238,"sp":19.27},{"date":"2024-03-12T16:00:00.000Z","stockId":1238,"sp":19.15},{"date":"2024-03-11T16:00:00.000Z","stockId":1238,"sp":18.4},{"date":"2024-03-10T16:00:00.000Z","stockId":1238,"sp":17.75},{"date":"2024-03-07T16:00:00.000Z","stockId":1238,"sp":17.62},{"date":"2024-03-06T16:00:00.000Z","stockId":1238,"sp":17.49},{"date":"2024-03-05T16:00:00.000Z","stockId":1238,"sp":17.26},{"date":"2024-03-04T16:00:00.000Z","stockId":1238,"sp":17.02},{"date":"2024-03-03T16:00:00.000Z","stockId":1238,"sp":17.52},{"date":"2024-02-29T16:00:00.000Z","stockId":1238,"sp":17.72},{"date":"2024-02-28T16:00:00.000Z","stockId":1238,"sp":17.9},{"date":"2024-02-27T16:00:00.000Z","stockId":1238,"sp":16.9},{"date":"2024-02-26T16:00:00.000Z","stockId":1238,"sp":18.78},{"date":"2024-02-25T16:00:00.000Z","stockId":1238,"sp":17.9},{"date":"2024-02-22T16:00:00.000Z","stockId":1238,"sp":17.4},{"date":"2024-02-21T16:00:00.000Z","stockId":1238,"sp":16.72},{"date":"2024-02-20T16:00:00.000Z","stockId":1238,"sp":16.25},{"date":"2024-02-19T16:00:00.000Z","stockId":1238,"sp":15.89},{"date":"2024-02-18T16:00:00.000Z","stockId":1238,"sp":15.7},{"date":"2024-02-07T16:00:00.000Z","stockId":1238,"sp":14.7},{"date":"2024-02-06T16:00:00.000Z","stockId":1238,"sp":13.5},{"date":"2024-02-05T16:00:00.000Z","stockId":1238,"sp":15},{"date":"2024-02-04T16:00:00.000Z","stockId":1238,"sp":15.2},{"date":"2024-02-01T16:00:00.000Z","stockId":1238,"sp":16.89},{"date":"2024-01-31T16:00:00.000Z","stockId":1238,"sp":17.14},{"date":"2024-01-30T16:00:00.000Z","stockId":1238,"sp":18.37},{"date":"2024-01-29T16:00:00.000Z","stockId":1238,"sp":20.41},{"date":"2024-01-28T16:00:00.000Z","stockId":1238,"sp":22.68},{"date":"2024-01-25T16:00:00.000Z","stockId":1238,"sp":24.02},{"date":"2024-01-24T16:00:00.000Z","stockId":1238,"sp":24.57},{"date":"2024-01-23T16:00:00.000Z","stockId":1238,"sp":25.1},{"date":"2024-01-22T16:00:00.000Z","stockId":1238,"sp":24.3},{"date":"2024-01-21T16:00:00.000Z","stockId":1238,"sp":24.12},{"date":"2024-01-18T16:00:00.000Z","stockId":1238,"sp":23.56},{"date":"2024-01-17T16:00:00.000Z","stockId":1238,"sp":21.42},{"date":"2024-01-16T16:00:00.000Z","stockId":1238,"sp":21.76},{"date":"2024-01-15T16:00:00.000Z","stockId":1238,"sp":21.95},{"date":"2024-01-14T16:00:00.000Z","stockId":1238,"sp":22.18},{"date":"2024-01-11T16:00:00.000Z","stockId":1238,"sp":22.24},{"date":"2024-01-10T16:00:00.000Z","stockId":1238,"sp":22.94},{"date":"2024-01-09T16:00:00.000Z","stockId":1238,"sp":22.56},{"date":"2024-01-08T16:00:00.000Z","stockId":1238,"sp":23.35},{"date":"2024-01-07T16:00:00.000Z","stockId":1238,"sp":22.72},{"date":"2024-01-04T16:00:00.000Z","stockId":1238,"sp":23.96},{"date":"2024-01-03T16:00:00.000Z","stockId":1238,"sp":23.94},{"date":"2024-01-02T16:00:00.000Z","stockId":1238,"sp":23.32},{"date":"2024-01-01T16:00:00.000Z","stockId":1238,"sp":23.83},{"date":"2023-12-28T16:00:00.000Z","stockId":1238,"sp":24.37},{"date":"2023-12-27T16:00:00.000Z","stockId":1238,"sp":23.48},{"date":"2023-12-26T16:00:00.000Z","stockId":1238,"sp":23.69},{"date":"2023-12-25T16:00:00.000Z","stockId":1238,"sp":23.06},{"date":"2023-12-24T16:00:00.000Z","stockId":1238,"sp":22.47},{"date":"2023-12-21T16:00:00.000Z","stockId":1238,"sp":23.45},{"date":"2023-12-20T16:00:00.000Z","stockId":1238,"sp":23.31},{"date":"2023-12-19T16:00:00.000Z","stockId":1238,"sp":22.36},{"date":"2023-12-18T16:00:00.000Z","stockId":1238,"sp":22.47},{"date":"2023-12-17T16:00:00.000Z","stockId":1238,"sp":22.37},{"date":"2023-12-14T16:00:00.000Z","stockId":1238,"sp":22.85},{"date":"2023-12-13T16:00:00.000Z","stockId":1238,"sp":22.67},{"date":"2023-12-12T16:00:00.000Z","stockId":1238,"sp":22.63},{"date":"2023-12-11T16:00:00.000Z","stockId":1238,"sp":23.02},{"date":"2023-12-10T16:00:00.000Z","stockId":1238,"sp":22.87},{"date":"2023-12-07T16:00:00.000Z","stockId":1238,"sp":22.55},{"date":"2023-12-06T16:00:00.000Z","stockId":1238,"sp":23.33},{"date":"2023-12-05T16:00:00.000Z","stockId":1238,"sp":24.01},{"date":"2023-12-04T16:00:00.000Z","stockId":1238,"sp":23.85},{"date":"2023-12-03T16:00:00.000Z","stockId":1238,"sp":24.56},{"date":"2023-11-30T16:00:00.000Z","stockId":1238,"sp":24.42},{"date":"2023-11-29T16:00:00.000Z","stockId":1238,"sp":23.87},{"date":"2023-11-28T16:00:00.000Z","stockId":1238,"sp":24.28},{"date":"2023-11-27T16:00:00.000Z","stockId":1238,"sp":24.19},{"date":"2023-11-26T16:00:00.000Z","stockId":1238,"sp":23.84},{"date":"2023-11-23T16:00:00.000Z","stockId":1238,"sp":24.39},{"date":"2023-11-22T16:00:00.000Z","stockId":1238,"sp":25.18},{"date":"2023-11-21T16:00:00.000Z","stockId":1238,"sp":25.83},{"date":"2023-11-20T16:00:00.000Z","stockId":1238,"sp":27.42},{"date":"2023-11-19T16:00:00.000Z","stockId":1238,"sp":27.27},{"date":"2023-11-16T16:00:00.000Z","stockId":1238,"sp":27.7},{"date":"2023-11-15T16:00:00.000Z","stockId":1238,"sp":28.97},{"date":"2023-11-14T16:00:00.000Z","stockId":1238,"sp":27.17},{"date":"2023-11-13T16:00:00.000Z","stockId":1238,"sp":28.25},{"date":"2023-11-12T16:00:00.000Z","stockId":1238,"sp":27.59},{"date":"2023-11-09T16:00:00.000Z","stockId":1238,"sp":26.98},{"date":"2023-11-08T16:00:00.000Z","stockId":1238,"sp":26.01},{"date":"2023-11-07T16:00:00.000Z","stockId":1238,"sp":27.86},{"date":"2023-11-06T16:00:00.000Z","stockId":1238,"sp":28.55},{"date":"2023-11-05T16:00:00.000Z","stockId":1238,"sp":25.95},{"date":"2023-11-02T16:00:00.000Z","stockId":1238,"sp":26.55},{"date":"2023-11-01T16:00:00.000Z","stockId":1238,"sp":29.38},{"date":"2023-10-31T16:00:00.000Z","stockId":1238,"sp":26.71},{"date":"2023-10-30T16:00:00.000Z","stockId":1238,"sp":24.28},{"date":"2023-10-29T16:00:00.000Z","stockId":1238,"sp":22.07},{"date":"2023-10-26T16:00:00.000Z","stockId":1238,"sp":23.13},{"date":"2023-10-25T16:00:00.000Z","stockId":1238,"sp":21.03},{"date":"2023-10-24T16:00:00.000Z","stockId":1238,"sp":20.99},{"date":"2023-10-23T16:00:00.000Z","stockId":1238,"sp":20.85},{"date":"2023-10-22T16:00:00.000Z","stockId":1238,"sp":19.89},{"date":"2023-10-19T16:00:00.000Z","stockId":1238,"sp":20.46},{"date":"2023-10-18T16:00:00.000Z","stockId":1238,"sp":20.56},{"date":"2023-10-17T16:00:00.000Z","stockId":1238,"sp":20.58},{"date":"2023-10-16T16:00:00.000Z","stockId":1238,"sp":21.03},{"date":"2023-10-15T16:00:00.000Z","stockId":1238,"sp":21},{"date":"2023-10-12T16:00:00.000Z","stockId":1238,"sp":20.95},{"date":"2023-10-11T16:00:00.000Z","stockId":1238,"sp":21.44},{"date":"2023-10-10T16:00:00.000Z","stockId":1238,"sp":21.34},{"date":"2023-10-09T16:00:00.000Z","stockId":1238,"sp":21.36},{"date":"2023-10-08T16:00:00.000Z","stockId":1238,"sp":21.55},{"date":"2023-09-27T16:00:00.000Z","stockId":1238,"sp":21.87},{"date":"2023-09-26T16:00:00.000Z","stockId":1238,"sp":21.81},{"date":"2023-09-25T16:00:00.000Z","stockId":1238,"sp":21.63},{"date":"2023-09-24T16:00:00.000Z","stockId":1238,"sp":21.67},{"date":"2023-09-21T16:00:00.000Z","stockId":1238,"sp":21.67},{"date":"2023-09-20T16:00:00.000Z","stockId":1238,"sp":21.29},{"date":"2023-09-19T16:00:00.000Z","stockId":1238,"sp":21.35},{"date":"2023-09-18T16:00:00.000Z","stockId":1238,"sp":21.41},{"date":"2023-09-17T16:00:00.000Z","stockId":1238,"sp":22.01},{"date":"2023-09-14T16:00:00.000Z","stockId":1238,"sp":21.2},{"date":"2023-09-13T16:00:00.000Z","stockId":1238,"sp":21.09},{"date":"2023-09-12T16:00:00.000Z","stockId":1238,"sp":21.79},{"date":"2023-09-11T16:00:00.000Z","stockId":1238,"sp":21.68},{"date":"2023-09-10T16:00:00.000Z","stockId":1238,"sp":21.79},{"date":"2023-09-07T16:00:00.000Z","stockId":1238,"sp":21.87},{"date":"2023-09-06T16:00:00.000Z","stockId":1238,"sp":22.28},{"date":"2023-09-05T16:00:00.000Z","stockId":1238,"sp":22.63},{"date":"2023-09-04T16:00:00.000Z","stockId":1238,"sp":22.8},{"date":"2023-09-03T16:00:00.000Z","stockId":1238,"sp":23.46},{"date":"2023-08-31T16:00:00.000Z","stockId":1238,"sp":22.65},{"date":"2023-08-30T16:00:00.000Z","stockId":1238,"sp":21.9},{"date":"2023-08-29T16:00:00.000Z","stockId":1238,"sp":22.11},{"date":"2023-08-28T16:00:00.000Z","stockId":1238,"sp":22.21},{"date":"2023-08-27T16:00:00.000Z","stockId":1238,"sp":20.81},{"date":"2023-08-24T16:00:00.000Z","stockId":1238,"sp":20.41},{"date":"2023-08-23T16:00:00.000Z","stockId":1238,"sp":21.18},{"date":"2023-08-22T16:00:00.000Z","stockId":1238,"sp":21.7},{"date":"2023-08-21T16:00:00.000Z","stockId":1238,"sp":23.2},{"date":"2023-08-20T16:00:00.000Z","stockId":1238,"sp":23.92},{"date":"2023-08-17T16:00:00.000Z","stockId":1238,"sp":24.12},{"date":"2023-08-16T16:00:00.000Z","stockId":1238,"sp":24.18},{"date":"2023-08-15T16:00:00.000Z","stockId":1238,"sp":23.65},{"date":"2023-08-14T16:00:00.000Z","stockId":1238,"sp":23.71},{"date":"2023-08-13T16:00:00.000Z","stockId":1238,"sp":22.78},{"date":"2023-08-10T16:00:00.000Z","stockId":1238,"sp":22.68},{"date":"2023-08-09T16:00:00.000Z","stockId":1238,"sp":23.05},{"date":"2023-08-08T16:00:00.000Z","stockId":1238,"sp":22.68},{"date":"2023-08-07T16:00:00.000Z","stockId":1238,"sp":22.98},{"date":"2023-08-06T16:00:00.000Z","stockId":1238,"sp":22.94},{"date":"2023-08-03T16:00:00.000Z","stockId":1238,"sp":23.24},{"date":"2023-08-02T16:00:00.000Z","stockId":1238,"sp":23.39},{"date":"2023-08-01T16:00:00.000Z","stockId":1238,"sp":23.29},{"date":"2023-07-31T16:00:00.000Z","stockId":1238,"sp":23.59},{"date":"2023-07-30T16:00:00.000Z","stockId":1238,"sp":23.71},{"date":"2023-07-27T16:00:00.000Z","stockId":1238,"sp":23.42},{"date":"2023-07-26T16:00:00.000Z","stockId":1238,"sp":22.85},{"date":"2023-07-25T16:00:00.000Z","stockId":1238,"sp":23.55},{"date":"2023-07-24T16:00:00.000Z","stockId":1238,"sp":23.44},{"date":"2023-07-23T16:00:00.000Z","stockId":1238,"sp":22.44}],"dateFlag":"day"}