window.pageData = {"stock":{"_id":1316,"name":"润贝航科","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001316","tickerId":1316,"currency":"CNY","fsTableType":"non_financial","ipoDate":"2022-06-23T16:00:00.000Z","provinceCode":19,"listingStatus":"normally_listed","followedNum":98,"blackenedNum":5,"convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"rbhk","memoNum":0,"source":"cn_info","mutualMarkets":["ha"],"actualControllerTypes":["natural_person"],"actualControllerName":"刘俊锋;张奇志;刘宇仑","blockDealDate":"2026-04-14T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-23T16:00:00.000Z"],"lastExpectedDate":"2026-08-23T16:00:00.000Z","lastUpdated":"2026-07-24T19:08:37.407Z"}],"latestLiftedDate":"2026-09-25T16:00:00.000Z","province":{"shortName":"广东"},"earliestMutualMarketDate":"2026-06-29T16:00:00.000Z","industry":{"_id":2010000220103,"stockCode":"220103","name":"石油贸易","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":220103,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":29.009122553053736},"pb":{"mcw":2.122335426961082},"ps_ttm":{"mcw":2.3904725423585886},"dyr":{"mcw":0.013678206790069354}},"staticDividendYieldRatio":0.013678206790069354},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000302,"stockCode":"C0302","exchange":"sz","stockType":"industry","source":"cni","tickerId":302,"name":"工业服务"},{"_id":2000000030202,"stockCode":"C030202","exchange":"sz","stockType":"industry","source":"cni","tickerId":30202,"name":"工业贸易经销商"}],"sw":[{"_id":2010000220000,"stockCode":"220000","name":"化工","stockType":"industry","exchange":"sw","tickerId":220000,"source":"sw"},{"_id":2010000220100,"stockCode":"220100","name":"石油化工","stockType":"industry","exchange":"sw","tickerId":220100,"source":"sw"},{"_id":2010000220103,"stockCode":"220103","name":"石油贸易","stockType":"industry","exchange":"sw","tickerId":220103,"source":"sw"}],"sw_2021":[{"_id":2020000750000,"stockCode":"750000","name":"石油石化","stockType":"industry","exchange":"sw_2021","tickerId":750000,"source":"sw_2021"},{"_id":2020000750300,"stockCode":"750300","name":"炼化及贸易","stockType":"industry","exchange":"sw_2021","tickerId":750300,"source":"sw_2021"},{"_id":2020000750302,"stockCode":"750302","name":"油品石化贸易","stockType":"industry","exchange":"sw_2021","tickerId":750302,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931468,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931468","tickerId":931468,"source":"csi","name":"红利质量","weighting":0.02031},{"_id":1000000931579,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931579","tickerId":931579,"source":"csi","name":"东证优势成长","weighting":0.01972},{"_id":1000000932315,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932315","tickerId":932315,"source":"csi","name":"中证红利质量","weighting":0.00414},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00029},{"_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.lubair.com","companyName":"润贝航空科技股份有限公司"},"periodList":[],"performanceForecasts":[{"declarationDate":"2026-07-14T16:00:00.000Z","date":"2026-06-29T16:00:00.000Z","content":"预计公司2026年01-06月扣非前归属于上市公司股东的净利润为9000万元-12000万元，与上年同期相比增长16.51%-55.34%。","maxProfit":120000000,"maxProfitChangeRatio":0.5534,"minProfit":90000000,"minProfitChangeRatio":0.1651,"performanceType":"sharply_increase","reason":"2026年上半年公司净利润同比上升的主要原因为客户需求增加，公司收入有所上升。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":1316,"type":"tr_dri","cagr_p_r_fs":-0.020902039193937405,"cagr_p_r_fys":-0.12350217037169464,"p_r_fs":-0.08263937290656154,"cagr_p_r_d30":-0.31307756930831676,"cagr_p_r_d60":-0.40605326876513326,"cagr_p_r_d90":-0.304858691970159,"cagr_p_r_y1":0.018006359276539596,"last_data_date":"2026-07-23T16:00:00.000Z","cagr_p_r_y3":0.11915239322733906,"period_date":"2022-06-23T16:00:00.000Z","cagr_p_r_d14":-0.2150399999999998,"cagr_p_r_d7":-0.010887096774193417},"shnc":{"stockId":1316,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":13735,"shnc_d90":0.20683595466127758,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":13735,"shnc_q1":0.20683595466127758,"shnc_q2":0.10730409545307965,"shnc_q3":-0.057697585071350165,"shnc_y1":0.19434782608695653,"shnc_y2":0.26694954340005533},"ple":{"stockId":1316,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mm_ha":{"stockId":1316,"type":"mm_ha","last_data_date":"2026-06-29T16:00:00.000Z","mm_sh":1322058,"mm_sha":43601473,"mm_sh_cap_r":0.00880194217984876,"spc":0.0271,"mm_sh_nba_q1":43171962.28006829,"mm_sh_nba_q2":43171962.28006829,"mm_sh_nba_q3":43171962.28006829,"mm_sh_nba_q4":43171962.28006829,"mm_sh_nbv_q1":1322058,"mm_sh_nbv_q2":1322058,"mm_sh_nbv_q3":1322058,"mm_sh_nbv_q4":1322058}},"priceMetrics":{"pe_ttm":18.785654439600112,"d_pe_ttm":18.907701120029934,"pb":3.0089775423126275,"pb_wo_gw":3.0089775423126275,"dyr":0.022830877143115307,"mc":3953293753.6400003,"mc_om":3953293753.6400003,"sp":24.53,"spc":-0.0277,"ta":46394727,"to_r":0.012440686533620605,"cmc":3684423514,"ecmc":1415330836.15,"ecmc_psh":103046,"shn":13735},"differentMarketStocks":[],"staticDividendYieldRatio":0.022830877143115307},"shareholdersEquityChangeData":[{"_id":"6a2c65f314b96e19361e8395","stockId":1316,"source":"cn_info","shareholderName":"刘俊锋","declarationDate":"2026-05-14T16:00:00.000Z","date":"2026-05-12T16:00:00.000Z","changeQuantity":-1009445,"sharesChangeRatio":0.00877,"priceLimit":"60.53","sharesHeldAfterChange":0.0412,"quantityHeldAfterChange":4746226,"priceFloor":60.53,"priceCeiling":60.53,"averagePrice":60.53,"stock":{"_id":1316,"name":"润贝航科","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001316","tickerId":1316,"currency":"CNY","fsTableType":"non_financial","followedNum":98,"blackenedNum":5,"memoNum":0,"mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6a247c84eb4a8a17efd46d69","stockId":1316,"source":"cn_info","shareholderName":"刘俊锋","declarationDate":"2026-05-07T16:00:00.000Z","date":"2026-05-06T16:00:00.000Z","changeQuantity":-141709,"sharesChangeRatio":0.00123,"stock":{"_id":1316,"name":"润贝航科","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001316","tickerId":1316,"currency":"CNY","fsTableType":"non_financial","followedNum":98,"blackenedNum":5,"memoNum":0,"mutualMarkets":["ha"],"isFollowed":false}},{"_id":"69ee6f0e4e28156bb3b01a39","stockId":1316,"source":"cn_info","shareholderName":"嘉仑(海南)投资发展有限公司","declarationDate":"2026-03-30T16:00:00.000Z","date":"2026-03-26T16:00:00.000Z","changeQuantity":-1818400,"sharesChangeRatio":0.0158,"sharesHeldAfterChange":0.595,"quantityHeldAfterChange":68496740,"stock":{"_id":1316,"name":"润贝航科","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001316","tickerId":1316,"currency":"CNY","fsTableType":"non_financial","followedNum":98,"blackenedNum":5,"memoNum":0,"mutualMarkets":["ha"],"isFollowed":false}},{"_id":"695975b04b8624cee206abfc","stockId":1316,"source":"cn_info","shareholderName":"林晓可、黄友莲、钟志威、陆正光","declarationDate":"2025-12-08T16:00:00.000Z","date":"2025-12-03T16:00:00.000Z","changeQuantity":-106722,"sharesChangeRatio":0.0009,"priceLimit":"34.27","sharesHeldAfterChange":0.0003,"quantityHeldAfterChange":36464,"priceFloor":34.27,"priceCeiling":34.27,"averagePrice":34.27,"stock":{"_id":1316,"name":"润贝航科","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001316","tickerId":1316,"currency":"CNY","fsTableType":"non_financial","followedNum":98,"blackenedNum":5,"memoNum":0,"mutualMarkets":["ha"],"isFollowed":false}},{"_id":"692f45da67dc7382e4eb8b18","stockId":1316,"source":"cn_info","shareholderName":"徐烁华","declarationDate":"2025-11-04T16:00:00.000Z","date":"2025-11-02T16:00:00.000Z","changeQuantity":-186300,"sharesChangeRatio":0.0016,"priceLimit":"33.90","sharesHeldAfterChange":0.0201,"quantityHeldAfterChange":2310120,"priceFloor":33.9,"priceCeiling":33.9,"averagePrice":33.9,"stock":{"_id":1316,"name":"润贝航科","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001316","tickerId":1316,"currency":"CNY","fsTableType":"non_financial","followedNum":98,"blackenedNum":5,"memoNum":0,"mutualMarkets":["ha"],"isFollowed":false}},{"_id":"692b5158a1ad66a43a00d05d","stockId":1316,"source":"cn_info","shareholderName":"史小林、田野、黄培财、张煜林","declarationDate":"2025-11-04T16:00:00.000Z","date":"2025-10-30T16:00:00.000Z","changeQuantity":-112060,"sharesChangeRatio":0.001,"priceLimit":"31.85","sharesHeldAfterChange":0.0041,"quantityHeldAfterChange":477020,"priceFloor":31.85,"priceCeiling":31.85,"averagePrice":31.85,"stock":{"_id":1316,"name":"润贝航科","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001316","tickerId":1316,"currency":"CNY","fsTableType":"non_financial","followedNum":98,"blackenedNum":5,"memoNum":0,"mutualMarkets":["ha"],"isFollowed":false}},{"_id":"692b5158a1ad66a43a00d05e","stockId":1316,"source":"cn_info","shareholderName":"徐烁华","declarationDate":"2025-11-04T16:00:00.000Z","date":"2025-10-30T16:00:00.000Z","changeQuantity":-175760,"sharesChangeRatio":0.0015,"priceLimit":"33.09","priceFloor":33.09,"priceCeiling":33.09,"averagePrice":33.09,"stock":{"_id":1316,"name":"润贝航科","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001316","tickerId":1316,"currency":"CNY","fsTableType":"non_financial","followedNum":98,"blackenedNum":5,"memoNum":0,"mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6914e7e9923bea3047c0250f","stockId":1316,"source":"cn_info","shareholderName":"张少龙、刘俊山、江婷、孙亚娟、齐亚涛","declarationDate":"2025-10-14T16:00:00.000Z","date":"2025-10-12T16:00:00.000Z","changeQuantity":-45400,"sharesChangeRatio":0.0004,"priceLimit":"32.53","sharesHeldAfterChange":0.0024,"quantityHeldAfterChange":270940,"priceFloor":32.53,"priceCeiling":32.53,"averagePrice":32.53,"stock":{"_id":1316,"name":"润贝航科","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001316","tickerId":1316,"currency":"CNY","fsTableType":"non_financial","followedNum":98,"blackenedNum":5,"memoNum":0,"mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6903c12840138e3e250200e4","stockId":1316,"source":"cn_info","shareholderName":"张少龙、刘俊山、江婷、孙亚娟、齐亚涛","declarationDate":"2025-10-14T16:00:00.000Z","date":"2025-09-29T16:00:00.000Z","changeQuantity":-9100,"sharesChangeRatio":0.0001,"priceLimit":"32.50","priceFloor":32.5,"priceCeiling":32.5,"averagePrice":32.5,"stock":{"_id":1316,"name":"润贝航科","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001316","tickerId":1316,"currency":"CNY","fsTableType":"non_financial","followedNum":98,"blackenedNum":5,"memoNum":0,"mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68f3ee45727f7bd197ef140b","stockId":1316,"source":"cn_info","shareholderName":"高木锐","declarationDate":"2025-09-19T16:00:00.000Z","date":"2025-09-18T16:00:00.000Z","changeQuantity":-134300,"sharesChangeRatio":0.0012,"priceLimit":"34.02","sharesHeldAfterChange":0.0035,"quantityHeldAfterChange":403300,"priceFloor":34.02,"priceCeiling":34.02,"averagePrice":34.02,"stock":{"_id":1316,"name":"润贝航科","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001316","tickerId":1316,"currency":"CNY","fsTableType":"non_financial","followedNum":98,"blackenedNum":5,"memoNum":0,"mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6878042ef6c9795897d91e05","stockId":1316,"source":"cn_info","shareholderName":"徐烁华","declarationDate":"2025-06-18T16:00:00.000Z","date":"2025-06-16T16:00:00.000Z","changeQuantity":-216000,"sharesChangeRatio":0.0026,"priceLimit":"49.89","sharesHeldAfterChange":0.0232,"quantityHeldAfterChange":1908700,"priceFloor":49.89,"priceCeiling":49.89,"averagePrice":49.89,"stock":{"_id":1316,"name":"润贝航科","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001316","tickerId":1316,"currency":"CNY","fsTableType":"non_financial","followedNum":98,"blackenedNum":5,"memoNum":0,"mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98eb9bea94b6177dd8d","stockId":1316,"source":"cn_info","shareholderName":"原员工持股平台股东中的19位股东","declarationDate":"2024-11-14T16:00:00.000Z","date":"2024-11-12T16:00:00.000Z","changeQuantity":-55023,"sharesChangeRatio":0.00067,"priceLimit":"31.99","sharesHeldAfterChange":0.00307,"quantityHeldAfterChange":253326,"priceFloor":31.99,"priceCeiling":31.99,"averagePrice":31.99,"stock":{"_id":1316,"name":"润贝航科","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001316","tickerId":1316,"currency":"CNY","fsTableType":"non_financial","followedNum":98,"blackenedNum":5,"memoNum":0,"mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98eb9bea94b6177dd8e","stockId":1316,"source":"cn_info","shareholderName":"高木锐","declarationDate":"2024-11-14T16:00:00.000Z","date":"2024-11-12T16:00:00.000Z","changeQuantity":-54600,"sharesChangeRatio":0.0007,"priceLimit":"32.34","sharesHeldAfterChange":0.0047,"quantityHeldAfterChange":384000,"priceFloor":32.34,"priceCeiling":32.34,"averagePrice":32.34,"stock":{"_id":1316,"name":"润贝航科","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001316","tickerId":1316,"currency":"CNY","fsTableType":"non_financial","followedNum":98,"blackenedNum":5,"memoNum":0,"mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98eb9bea94b6177dd8c","stockId":1316,"source":"cn_info","shareholderName":"原员工持股平台股东中的19位股东","declarationDate":"2024-11-07T16:00:00.000Z","date":"2024-11-06T16:00:00.000Z","changeQuantity":-85119,"sharesChangeRatio":0.00103,"priceLimit":"31.53","priceFloor":31.53,"priceCeiling":31.53,"averagePrice":31.53,"stock":{"_id":1316,"name":"润贝航科","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001316","tickerId":1316,"currency":"CNY","fsTableType":"non_financial","followedNum":98,"blackenedNum":5,"memoNum":0,"mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98eb9bea94b6177dd8b","stockId":1316,"source":"cn_info","shareholderName":"原员工持股平台股东中的19位股东","declarationDate":"2024-11-07T16:00:00.000Z","date":"2024-10-30T16:00:00.000Z","changeQuantity":-169504,"sharesChangeRatio":0.00206,"priceLimit":"30.53","priceFloor":30.53,"priceCeiling":30.53,"averagePrice":30.53,"stock":{"_id":1316,"name":"润贝航科","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001316","tickerId":1316,"currency":"CNY","fsTableType":"non_financial","followedNum":98,"blackenedNum":5,"memoNum":0,"mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98eb9bea94b6177dd8a","stockId":1316,"source":"cn_info","shareholderName":"原员工持股平台股东中的19位股东","declarationDate":"2024-11-07T16:00:00.000Z","date":"2024-09-29T16:00:00.000Z","changeQuantity":-84120,"sharesChangeRatio":0.00102,"priceLimit":"29.16","priceFloor":29.16,"priceCeiling":29.16,"averagePrice":29.16,"stock":{"_id":1316,"name":"润贝航科","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001316","tickerId":1316,"currency":"CNY","fsTableType":"non_financial","followedNum":98,"blackenedNum":5,"memoNum":0,"mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98eb9bea94b6177dd89","stockId":1316,"source":"cn_info","shareholderName":"高木锐","declarationDate":"2024-11-14T16:00:00.000Z","date":"2024-09-26T16:00:00.000Z","changeQuantity":-10000,"sharesChangeRatio":0.0001,"priceLimit":"28.20","priceFloor":28.2,"priceCeiling":28.2,"averagePrice":28.2,"stock":{"_id":1316,"name":"润贝航科","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001316","tickerId":1316,"currency":"CNY","fsTableType":"non_financial","followedNum":98,"blackenedNum":5,"memoNum":0,"mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98eb9bea94b6177dd88","stockId":1316,"source":"cn_info","shareholderName":"原员工持股平台股东中的19位股东","declarationDate":"2024-11-07T16:00:00.000Z","date":"2024-08-30T16:00:00.000Z","changeQuantity":-45008,"sharesChangeRatio":0.00055,"priceLimit":"28.60","priceFloor":28.6,"priceCeiling":28.6,"averagePrice":28.6,"stock":{"_id":1316,"name":"润贝航科","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001316","tickerId":1316,"currency":"CNY","fsTableType":"non_financial","followedNum":98,"blackenedNum":5,"memoNum":0,"mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98eb9bea94b6177dd87","stockId":1316,"source":"cn_info","shareholderName":"高木锐","declarationDate":"2024-11-14T16:00:00.000Z","date":"2024-08-14T16:00:00.000Z","changeQuantity":-10000,"sharesChangeRatio":0.0001,"priceLimit":"29.20","priceFloor":29.2,"priceCeiling":29.2,"averagePrice":29.2,"stock":{"_id":1316,"name":"润贝航科","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001316","tickerId":1316,"currency":"CNY","fsTableType":"non_financial","followedNum":98,"blackenedNum":5,"memoNum":0,"mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"stockId":1316,"date":"2026-07-23T16:00:00.000Z","sp":24.53},{"date":"2026-07-22T16:00:00.000Z","stockId":1316,"sp":25.23},{"date":"2026-07-21T16:00:00.000Z","stockId":1316,"sp":24.4},{"stockId":1316,"date":"2026-07-20T16:00:00.000Z","sp":24.64},{"stockId":1316,"date":"2026-07-19T16:00:00.000Z","sp":24.89},{"date":"2026-07-16T16:00:00.000Z","stockId":1316,"sp":24.8},{"date":"2026-07-15T16:00:00.000Z","stockId":1316,"sp":26.19},{"date":"2026-07-14T16:00:00.000Z","stockId":1316,"sp":26.86},{"stockId":1316,"date":"2026-07-13T16:00:00.000Z","sp":29.02},{"date":"2026-07-12T16:00:00.000Z","stockId":1316,"sp":28.72},{"date":"2026-07-09T16:00:00.000Z","stockId":1316,"sp":31.25},{"stockId":1316,"date":"2026-07-08T16:00:00.000Z","sp":30.75},{"stockId":1316,"date":"2026-07-07T16:00:00.000Z","sp":31.48},{"date":"2026-07-06T16:00:00.000Z","stockId":1316,"sp":31.08},{"date":"2026-07-05T16:00:00.000Z","stockId":1316,"sp":32.54},{"date":"2026-07-02T16:00:00.000Z","stockId":1316,"sp":33.61},{"date":"2026-07-01T16:00:00.000Z","stockId":1316,"sp":32.95},{"stockId":1316,"date":"2026-06-30T16:00:00.000Z","sp":32.71},{"stockId":1316,"date":"2026-06-29T16:00:00.000Z","sp":32.98},{"stockId":1316,"date":"2026-06-28T16:00:00.000Z","sp":32.11},{"stockId":1316,"date":"2026-06-25T16:00:00.000Z","sp":33.88},{"date":"2026-06-24T16:00:00.000Z","stockId":1316,"sp":34.82},{"date":"2026-06-23T16:00:00.000Z","stockId":1316,"sp":35.71},{"stockId":1316,"date":"2026-06-22T16:00:00.000Z","sp":36.2},{"date":"2026-06-21T16:00:00.000Z","stockId":1316,"sp":36.5},{"stockId":1316,"date":"2026-06-17T16:00:00.000Z","sp":37.45},{"date":"2026-06-16T16:00:00.000Z","stockId":1316,"sp":37.13},{"date":"2026-06-15T16:00:00.000Z","stockId":1316,"sp":37.34},{"date":"2026-06-14T16:00:00.000Z","stockId":1316,"sp":38.35},{"date":"2026-06-11T16:00:00.000Z","stockId":1316,"sp":37.9},{"date":"2026-06-10T16:00:00.000Z","stockId":1316,"sp":36.82},{"date":"2026-06-09T16:00:00.000Z","stockId":1316,"sp":36.86},{"stockId":1316,"date":"2026-06-08T16:00:00.000Z","sp":33.51},{"stockId":1316,"date":"2026-06-07T16:00:00.000Z","sp":32.74},{"stockId":1316,"date":"2026-06-04T16:00:00.000Z","sp":35.28},{"date":"2026-06-03T16:00:00.000Z","stockId":1316,"sp":35.05},{"date":"2026-06-02T16:00:00.000Z","stockId":1316,"sp":36.01},{"stockId":1316,"date":"2026-06-01T16:00:00.000Z","sp":36.12},{"stockId":1316,"date":"2026-05-31T16:00:00.000Z","sp":36.18},{"date":"2026-05-28T16:00:00.000Z","stockId":1316,"sp":36.71},{"date":"2026-05-27T16:00:00.000Z","stockId":1316,"sp":38.5},{"stockId":1316,"date":"2026-05-26T16:00:00.000Z","sp":37.69},{"date":"2026-05-25T16:00:00.000Z","stockId":1316,"sp":38.44},{"date":"2026-05-24T16:00:00.000Z","stockId":1316,"sp":41.3},{"stockId":1316,"date":"2026-05-21T16:00:00.000Z","sp":41.53},{"stockId":1316,"date":"2026-05-20T16:00:00.000Z","sp":41.49},{"date":"2026-05-19T16:00:00.000Z","stockId":1316,"sp":43.02},{"stockId":1316,"date":"2026-05-18T16:00:00.000Z","sp":57.79},{"date":"2026-05-17T16:00:00.000Z","stockId":1316,"sp":58.05},{"stockId":1316,"date":"2026-05-14T16:00:00.000Z","sp":59.03},{"date":"2026-05-13T16:00:00.000Z","stockId":1316,"sp":59.62},{"date":"2026-05-12T16:00:00.000Z","stockId":1316,"sp":61.42},{"date":"2026-05-11T16:00:00.000Z","stockId":1316,"sp":59.44},{"date":"2026-05-10T16:00:00.000Z","stockId":1316,"sp":62.36},{"stockId":1316,"date":"2026-05-07T16:00:00.000Z","sp":60.7},{"stockId":1316,"date":"2026-05-06T16:00:00.000Z","sp":59.97},{"date":"2026-05-05T16:00:00.000Z","stockId":1316,"sp":57.09},{"stockId":1316,"date":"2026-04-29T16:00:00.000Z","sp":51.9},{"stockId":1316,"date":"2026-04-28T16:00:00.000Z","sp":47.18},{"date":"2026-04-27T16:00:00.000Z","stockId":1316,"sp":47.32},{"date":"2026-04-26T16:00:00.000Z","stockId":1316,"sp":48.91},{"stockId":1316,"date":"2026-04-23T16:00:00.000Z","sp":49.78},{"date":"2026-04-22T16:00:00.000Z","stockId":1316,"sp":50.19},{"stockId":1316,"date":"2026-04-21T16:00:00.000Z","sp":51.73},{"date":"2026-04-20T16:00:00.000Z","stockId":1316,"sp":50.67},{"stockId":1316,"date":"2026-04-19T16:00:00.000Z","sp":50.64},{"date":"2026-04-16T16:00:00.000Z","stockId":1316,"sp":49.23},{"date":"2026-04-15T16:00:00.000Z","stockId":1316,"sp":48.77},{"date":"2026-04-14T16:00:00.000Z","stockId":1316,"sp":48.66},{"stockId":1316,"date":"2026-04-13T16:00:00.000Z","sp":49.05},{"date":"2026-04-12T16:00:00.000Z","stockId":1316,"sp":50.2},{"stockId":1316,"date":"2026-04-09T16:00:00.000Z","sp":49.33},{"stockId":1316,"date":"2026-04-08T16:00:00.000Z","sp":49.65},{"date":"2026-04-07T16:00:00.000Z","stockId":1316,"sp":48.99},{"date":"2026-04-06T16:00:00.000Z","stockId":1316,"sp":46.16},{"date":"2026-04-02T16:00:00.000Z","stockId":1316,"sp":46.57},{"stockId":1316,"date":"2026-04-01T16:00:00.000Z","sp":47.59},{"date":"2026-03-31T16:00:00.000Z","stockId":1316,"sp":47.39},{"stockId":1316,"date":"2026-03-30T16:00:00.000Z","sp":47.35},{"stockId":1316,"date":"2026-03-29T16:00:00.000Z","sp":47.27},{"stockId":1316,"date":"2026-03-26T16:00:00.000Z","sp":47.85},{"stockId":1316,"date":"2026-03-25T16:00:00.000Z","sp":49.36},{"stockId":1316,"date":"2026-03-24T16:00:00.000Z","sp":47.58},{"date":"2026-03-23T16:00:00.000Z","stockId":1316,"sp":43.25},{"date":"2026-03-22T16:00:00.000Z","stockId":1316,"sp":41.8},{"stockId":1316,"date":"2026-03-19T16:00:00.000Z","sp":44.99},{"stockId":1316,"date":"2026-03-18T16:00:00.000Z","sp":46.1},{"date":"2026-03-17T16:00:00.000Z","stockId":1316,"sp":48.01},{"stockId":1316,"date":"2026-03-16T16:00:00.000Z","sp":47.26},{"date":"2026-03-15T16:00:00.000Z","stockId":1316,"sp":48.45},{"stockId":1316,"date":"2026-03-12T16:00:00.000Z","sp":48.11},{"date":"2026-03-11T16:00:00.000Z","stockId":1316,"sp":49.17},{"stockId":1316,"date":"2026-03-10T16:00:00.000Z","sp":50.41},{"date":"2026-03-09T16:00:00.000Z","stockId":1316,"sp":52},{"stockId":1316,"date":"2026-03-08T16:00:00.000Z","sp":51.2},{"date":"2026-03-05T16:00:00.000Z","stockId":1316,"sp":51.28},{"stockId":1316,"date":"2026-03-04T16:00:00.000Z","sp":50.6},{"stockId":1316,"date":"2026-03-03T16:00:00.000Z","sp":51.2},{"stockId":1316,"date":"2026-03-02T16:00:00.000Z","sp":47.71},{"stockId":1316,"date":"2026-03-01T16:00:00.000Z","sp":50.45},{"date":"2026-02-26T16:00:00.000Z","stockId":1316,"sp":51.03},{"stockId":1316,"date":"2026-02-25T16:00:00.000Z","sp":51.24},{"stockId":1316,"date":"2026-02-24T16:00:00.000Z","sp":50.97},{"stockId":1316,"date":"2026-02-23T16:00:00.000Z","sp":51.34},{"date":"2026-02-12T16:00:00.000Z","stockId":1316,"sp":51.85},{"stockId":1316,"date":"2026-02-11T16:00:00.000Z","sp":52.45},{"stockId":1316,"date":"2026-02-10T16:00:00.000Z","sp":53.28},{"stockId":1316,"date":"2026-02-09T16:00:00.000Z","sp":56.84},{"stockId":1316,"date":"2026-02-08T16:00:00.000Z","sp":59.19},{"stockId":1316,"date":"2026-02-05T16:00:00.000Z","sp":59.36},{"stockId":1316,"date":"2026-02-04T16:00:00.000Z","sp":62.7},{"stockId":1316,"date":"2026-02-03T16:00:00.000Z","sp":60.28},{"stockId":1316,"date":"2026-02-02T16:00:00.000Z","sp":56.33},{"date":"2026-02-01T16:00:00.000Z","stockId":1316,"sp":51.21},{"stockId":1316,"date":"2026-01-29T16:00:00.000Z","sp":51.02},{"date":"2026-01-28T16:00:00.000Z","stockId":1316,"sp":52.4},{"stockId":1316,"date":"2026-01-27T16:00:00.000Z","sp":47.64},{"stockId":1316,"date":"2026-01-26T16:00:00.000Z","sp":51.3},{"stockId":1316,"date":"2026-01-25T16:00:00.000Z","sp":47.7},{"date":"2026-01-22T16:00:00.000Z","stockId":1316,"sp":53},{"date":"2026-01-21T16:00:00.000Z","stockId":1316,"sp":48.18},{"date":"2026-01-20T16:00:00.000Z","stockId":1316,"sp":43.8},{"date":"2026-01-19T16:00:00.000Z","stockId":1316,"sp":42.8},{"stockId":1316,"date":"2026-01-18T16:00:00.000Z","sp":42.13},{"date":"2026-01-15T16:00:00.000Z","stockId":1316,"sp":39.73},{"stockId":1316,"date":"2026-01-14T16:00:00.000Z","sp":39.35},{"date":"2026-01-13T16:00:00.000Z","stockId":1316,"sp":39.91},{"stockId":1316,"date":"2026-01-12T16:00:00.000Z","sp":40.11},{"date":"2026-01-11T16:00:00.000Z","stockId":1316,"sp":43.48},{"stockId":1316,"date":"2026-01-08T16:00:00.000Z","sp":41.26},{"date":"2026-01-07T16:00:00.000Z","stockId":1316,"sp":39.45},{"date":"2026-01-06T16:00:00.000Z","stockId":1316,"sp":38.66},{"date":"2026-01-05T16:00:00.000Z","stockId":1316,"sp":39.14},{"date":"2026-01-04T16:00:00.000Z","stockId":1316,"sp":40.05},{"date":"2025-12-30T16:00:00.000Z","stockId":1316,"sp":39.48},{"date":"2025-12-29T16:00:00.000Z","stockId":1316,"sp":37.49},{"date":"2025-12-28T16:00:00.000Z","stockId":1316,"sp":37.92},{"date":"2025-12-25T16:00:00.000Z","stockId":1316,"sp":38.46},{"date":"2025-12-24T16:00:00.000Z","stockId":1316,"sp":38.93},{"date":"2025-12-23T16:00:00.000Z","stockId":1316,"sp":38.09},{"date":"2025-12-22T16:00:00.000Z","stockId":1316,"sp":34.63},{"date":"2025-12-21T16:00:00.000Z","stockId":1316,"sp":35.37},{"date":"2025-12-18T16:00:00.000Z","stockId":1316,"sp":34.93},{"date":"2025-12-17T16:00:00.000Z","stockId":1316,"sp":34.39},{"date":"2025-12-16T16:00:00.000Z","stockId":1316,"sp":33.77},{"date":"2025-12-15T16:00:00.000Z","stockId":1316,"sp":34.53},{"date":"2025-12-14T16:00:00.000Z","stockId":1316,"sp":35.84},{"date":"2025-12-11T16:00:00.000Z","stockId":1316,"sp":35.94},{"date":"2025-12-10T16:00:00.000Z","stockId":1316,"sp":35.59},{"date":"2025-12-09T16:00:00.000Z","stockId":1316,"sp":36.75},{"date":"2025-12-08T16:00:00.000Z","stockId":1316,"sp":36.67},{"date":"2025-12-07T16:00:00.000Z","stockId":1316,"sp":37.32},{"date":"2025-12-04T16:00:00.000Z","stockId":1316,"sp":37.12},{"date":"2025-12-03T16:00:00.000Z","stockId":1316,"sp":36.2},{"date":"2025-12-02T16:00:00.000Z","stockId":1316,"sp":36.81},{"date":"2025-12-01T16:00:00.000Z","stockId":1316,"sp":37.12},{"date":"2025-11-30T16:00:00.000Z","stockId":1316,"sp":37.79},{"date":"2025-11-27T16:00:00.000Z","stockId":1316,"sp":35.65},{"date":"2025-11-26T16:00:00.000Z","stockId":1316,"sp":33.84},{"date":"2025-11-25T16:00:00.000Z","stockId":1316,"sp":33.6},{"date":"2025-11-24T16:00:00.000Z","stockId":1316,"sp":34.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1316,"sp":33.89},{"date":"2025-11-20T16:00:00.000Z","stockId":1316,"sp":32.9},{"date":"2025-11-19T16:00:00.000Z","stockId":1316,"sp":34.49},{"date":"2025-11-18T16:00:00.000Z","stockId":1316,"sp":34.82},{"date":"2025-11-17T16:00:00.000Z","stockId":1316,"sp":35.29},{"date":"2025-11-16T16:00:00.000Z","stockId":1316,"sp":36.01},{"date":"2025-11-13T16:00:00.000Z","stockId":1316,"sp":35.9},{"date":"2025-11-12T16:00:00.000Z","stockId":1316,"sp":37.2},{"date":"2025-11-11T16:00:00.000Z","stockId":1316,"sp":35.65},{"date":"2025-11-10T16:00:00.000Z","stockId":1316,"sp":34.84},{"date":"2025-11-09T16:00:00.000Z","stockId":1316,"sp":35.23},{"date":"2025-11-06T16:00:00.000Z","stockId":1316,"sp":35.5},{"date":"2025-11-05T16:00:00.000Z","stockId":1316,"sp":35.15},{"date":"2025-11-04T16:00:00.000Z","stockId":1316,"sp":34.48},{"date":"2025-11-03T16:00:00.000Z","stockId":1316,"sp":34.13},{"date":"2025-11-02T16:00:00.000Z","stockId":1316,"sp":35.17},{"date":"2025-10-30T16:00:00.000Z","stockId":1316,"sp":34.72},{"date":"2025-10-29T16:00:00.000Z","stockId":1316,"sp":33.85},{"date":"2025-10-28T16:00:00.000Z","stockId":1316,"sp":34.69},{"date":"2025-10-27T16:00:00.000Z","stockId":1316,"sp":34.89},{"date":"2025-10-26T16:00:00.000Z","stockId":1316,"sp":34.18},{"date":"2025-10-23T16:00:00.000Z","stockId":1316,"sp":33.75},{"date":"2025-10-22T16:00:00.000Z","stockId":1316,"sp":33.05},{"date":"2025-10-21T16:00:00.000Z","stockId":1316,"sp":33.23},{"date":"2025-10-20T16:00:00.000Z","stockId":1316,"sp":31.91},{"date":"2025-10-19T16:00:00.000Z","stockId":1316,"sp":31.12},{"date":"2025-10-16T16:00:00.000Z","stockId":1316,"sp":31.18},{"date":"2025-10-15T16:00:00.000Z","stockId":1316,"sp":31.98},{"date":"2025-10-14T16:00:00.000Z","stockId":1316,"sp":32.87},{"date":"2025-10-13T16:00:00.000Z","stockId":1316,"sp":32.79},{"date":"2025-10-12T16:00:00.000Z","stockId":1316,"sp":33.3},{"date":"2025-10-09T16:00:00.000Z","stockId":1316,"sp":32.3},{"date":"2025-10-08T16:00:00.000Z","stockId":1316,"sp":32.45},{"date":"2025-09-29T16:00:00.000Z","stockId":1316,"sp":32.53},{"date":"2025-09-28T16:00:00.000Z","stockId":1316,"sp":32.09},{"date":"2025-09-25T16:00:00.000Z","stockId":1316,"sp":32.29},{"date":"2025-09-24T16:00:00.000Z","stockId":1316,"sp":31.92},{"date":"2025-09-23T16:00:00.000Z","stockId":1316,"sp":32.17},{"date":"2025-09-22T16:00:00.000Z","stockId":1316,"sp":31.64},{"date":"2025-09-21T16:00:00.000Z","stockId":1316,"sp":32.5},{"date":"2025-09-18T16:00:00.000Z","stockId":1316,"sp":32.52},{"date":"2025-09-17T16:00:00.000Z","stockId":1316,"sp":32.69},{"date":"2025-09-16T16:00:00.000Z","stockId":1316,"sp":33.26},{"date":"2025-09-15T16:00:00.000Z","stockId":1316,"sp":33.29},{"date":"2025-09-14T16:00:00.000Z","stockId":1316,"sp":33.1},{"date":"2025-09-11T16:00:00.000Z","stockId":1316,"sp":33.44},{"date":"2025-09-10T16:00:00.000Z","stockId":1316,"sp":33.56},{"date":"2025-09-09T16:00:00.000Z","stockId":1316,"sp":33.42},{"date":"2025-09-08T16:00:00.000Z","stockId":1316,"sp":33.59},{"date":"2025-09-07T16:00:00.000Z","stockId":1316,"sp":34.66},{"date":"2025-09-04T16:00:00.000Z","stockId":1316,"sp":33.18},{"date":"2025-09-03T16:00:00.000Z","stockId":1316,"sp":32.4},{"date":"2025-09-02T16:00:00.000Z","stockId":1316,"sp":32.57},{"date":"2025-09-01T16:00:00.000Z","stockId":1316,"sp":33.5},{"date":"2025-08-31T16:00:00.000Z","stockId":1316,"sp":34.52},{"date":"2025-08-28T16:00:00.000Z","stockId":1316,"sp":34.35},{"date":"2025-08-27T16:00:00.000Z","stockId":1316,"sp":34.04},{"date":"2025-08-26T16:00:00.000Z","stockId":1316,"sp":34.51},{"date":"2025-08-25T16:00:00.000Z","stockId":1316,"sp":36.48},{"date":"2025-08-24T16:00:00.000Z","stockId":1316,"sp":36.86},{"date":"2025-08-21T16:00:00.000Z","stockId":1316,"sp":36.46},{"date":"2025-08-20T16:00:00.000Z","stockId":1316,"sp":36.33},{"date":"2025-08-19T16:00:00.000Z","stockId":1316,"sp":36.75},{"date":"2025-08-18T16:00:00.000Z","stockId":1316,"sp":36.54},{"date":"2025-08-17T16:00:00.000Z","stockId":1316,"sp":36.83},{"date":"2025-08-14T16:00:00.000Z","stockId":1316,"sp":37.7},{"date":"2025-08-13T16:00:00.000Z","stockId":1316,"sp":37.33},{"date":"2025-08-12T16:00:00.000Z","stockId":1316,"sp":35.42},{"date":"2025-08-11T16:00:00.000Z","stockId":1316,"sp":35.67},{"date":"2025-08-10T16:00:00.000Z","stockId":1316,"sp":36.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1316,"sp":35.98},{"date":"2025-08-06T16:00:00.000Z","stockId":1316,"sp":36.3},{"date":"2025-08-05T16:00:00.000Z","stockId":1316,"sp":35.08},{"date":"2025-08-04T16:00:00.000Z","stockId":1316,"sp":34.74},{"date":"2025-08-03T16:00:00.000Z","stockId":1316,"sp":34.37},{"date":"2025-07-31T16:00:00.000Z","stockId":1316,"sp":33.35},{"date":"2025-07-30T16:00:00.000Z","stockId":1316,"sp":33.52},{"date":"2025-07-29T16:00:00.000Z","stockId":1316,"sp":33.82},{"date":"2025-07-28T16:00:00.000Z","stockId":1316,"sp":34.55},{"date":"2025-07-27T16:00:00.000Z","stockId":1316,"sp":34.93},{"date":"2025-07-24T16:00:00.000Z","stockId":1316,"sp":33.68},{"date":"2025-07-23T16:00:00.000Z","stockId":1316,"sp":34.36},{"date":"2025-07-22T16:00:00.000Z","stockId":1316,"sp":34.29},{"date":"2025-07-21T16:00:00.000Z","stockId":1316,"sp":35.35},{"date":"2025-07-20T16:00:00.000Z","stockId":1316,"sp":34.58},{"date":"2025-07-17T16:00:00.000Z","stockId":1316,"sp":35.07},{"date":"2025-07-16T16:00:00.000Z","stockId":1316,"sp":34.05},{"date":"2025-07-15T16:00:00.000Z","stockId":1316,"sp":32.74},{"date":"2025-07-14T16:00:00.000Z","stockId":1316,"sp":33.27},{"date":"2025-07-13T16:00:00.000Z","stockId":1316,"sp":33.28},{"date":"2025-07-10T16:00:00.000Z","stockId":1316,"sp":32.77},{"date":"2025-07-09T16:00:00.000Z","stockId":1316,"sp":32.71},{"date":"2025-07-08T16:00:00.000Z","stockId":1316,"sp":32.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1316,"sp":33.1},{"date":"2025-07-06T16:00:00.000Z","stockId":1316,"sp":32.29},{"date":"2025-07-03T16:00:00.000Z","stockId":1316,"sp":45.11},{"date":"2025-07-02T16:00:00.000Z","stockId":1316,"sp":45.5},{"date":"2025-07-01T16:00:00.000Z","stockId":1316,"sp":45.27},{"date":"2025-06-30T16:00:00.000Z","stockId":1316,"sp":46.18},{"date":"2025-06-29T16:00:00.000Z","stockId":1316,"sp":45.51},{"date":"2025-06-26T16:00:00.000Z","stockId":1316,"sp":44.48},{"date":"2025-06-25T16:00:00.000Z","stockId":1316,"sp":44.24},{"date":"2025-06-24T16:00:00.000Z","stockId":1316,"sp":43.5},{"date":"2025-06-23T16:00:00.000Z","stockId":1316,"sp":42.8},{"date":"2025-06-22T16:00:00.000Z","stockId":1316,"sp":42.77},{"date":"2025-06-19T16:00:00.000Z","stockId":1316,"sp":41.95},{"date":"2025-06-18T16:00:00.000Z","stockId":1316,"sp":43.04},{"date":"2025-06-17T16:00:00.000Z","stockId":1316,"sp":44.34},{"date":"2025-06-16T16:00:00.000Z","stockId":1316,"sp":45.15},{"date":"2025-06-15T16:00:00.000Z","stockId":1316,"sp":45.9},{"date":"2025-06-12T16:00:00.000Z","stockId":1316,"sp":47.88},{"date":"2025-06-11T16:00:00.000Z","stockId":1316,"sp":46.02},{"date":"2025-06-10T16:00:00.000Z","stockId":1316,"sp":46.51},{"date":"2025-06-09T16:00:00.000Z","stockId":1316,"sp":42.28},{"date":"2025-06-08T16:00:00.000Z","stockId":1316,"sp":43.46},{"date":"2025-06-05T16:00:00.000Z","stockId":1316,"sp":42.19},{"date":"2025-06-04T16:00:00.000Z","stockId":1316,"sp":42.21},{"date":"2025-06-03T16:00:00.000Z","stockId":1316,"sp":41.98},{"date":"2025-06-02T16:00:00.000Z","stockId":1316,"sp":41.93},{"date":"2025-05-29T16:00:00.000Z","stockId":1316,"sp":41.58},{"date":"2025-05-28T16:00:00.000Z","stockId":1316,"sp":42.32},{"date":"2025-05-27T16:00:00.000Z","stockId":1316,"sp":42.3},{"date":"2025-05-26T16:00:00.000Z","stockId":1316,"sp":42.99},{"date":"2025-05-25T16:00:00.000Z","stockId":1316,"sp":43},{"date":"2025-05-22T16:00:00.000Z","stockId":1316,"sp":43.05},{"date":"2025-05-21T16:00:00.000Z","stockId":1316,"sp":43.56},{"date":"2025-05-20T16:00:00.000Z","stockId":1316,"sp":44.28},{"date":"2025-05-19T16:00:00.000Z","stockId":1316,"sp":45.45},{"date":"2025-05-18T16:00:00.000Z","stockId":1316,"sp":46.55},{"date":"2025-05-15T16:00:00.000Z","stockId":1316,"sp":47.95},{"date":"2025-05-14T16:00:00.000Z","stockId":1316,"sp":47.15},{"date":"2025-05-13T16:00:00.000Z","stockId":1316,"sp":49.83},{"date":"2025-05-12T16:00:00.000Z","stockId":1316,"sp":45.3},{"date":"2025-05-11T16:00:00.000Z","stockId":1316,"sp":48.66},{"date":"2025-05-08T16:00:00.000Z","stockId":1316,"sp":51.22},{"date":"2025-05-07T16:00:00.000Z","stockId":1316,"sp":51.99},{"date":"2025-05-06T16:00:00.000Z","stockId":1316,"sp":47.26},{"date":"2025-05-05T16:00:00.000Z","stockId":1316,"sp":42.96},{"date":"2025-04-29T16:00:00.000Z","stockId":1316,"sp":39.05},{"date":"2025-04-28T16:00:00.000Z","stockId":1316,"sp":35.5},{"date":"2025-04-27T16:00:00.000Z","stockId":1316,"sp":35.47},{"date":"2025-04-24T16:00:00.000Z","stockId":1316,"sp":38.25},{"date":"2025-04-23T16:00:00.000Z","stockId":1316,"sp":41.28},{"date":"2025-04-22T16:00:00.000Z","stockId":1316,"sp":37.53},{"date":"2025-04-21T16:00:00.000Z","stockId":1316,"sp":41.01},{"date":"2025-04-20T16:00:00.000Z","stockId":1316,"sp":37.28},{"date":"2025-04-17T16:00:00.000Z","stockId":1316,"sp":33.89},{"date":"2025-04-16T16:00:00.000Z","stockId":1316,"sp":36.16},{"date":"2025-04-15T16:00:00.000Z","stockId":1316,"sp":32.87},{"date":"2025-04-14T16:00:00.000Z","stockId":1316,"sp":32.44},{"date":"2025-04-13T16:00:00.000Z","stockId":1316,"sp":32.78},{"date":"2025-04-10T16:00:00.000Z","stockId":1316,"sp":32.29},{"date":"2025-04-09T16:00:00.000Z","stockId":1316,"sp":30.44},{"date":"2025-04-08T16:00:00.000Z","stockId":1316,"sp":30.59},{"date":"2025-04-07T16:00:00.000Z","stockId":1316,"sp":27.81},{"date":"2025-04-06T16:00:00.000Z","stockId":1316,"sp":28.8},{"date":"2025-04-02T16:00:00.000Z","stockId":1316,"sp":32},{"date":"2025-04-01T16:00:00.000Z","stockId":1316,"sp":31.71},{"date":"2025-03-31T16:00:00.000Z","stockId":1316,"sp":32.1},{"date":"2025-03-30T16:00:00.000Z","stockId":1316,"sp":31.43},{"date":"2025-03-27T16:00:00.000Z","stockId":1316,"sp":31.16},{"date":"2025-03-26T16:00:00.000Z","stockId":1316,"sp":32.33},{"date":"2025-03-25T16:00:00.000Z","stockId":1316,"sp":33.04},{"date":"2025-03-24T16:00:00.000Z","stockId":1316,"sp":32},{"date":"2025-03-23T16:00:00.000Z","stockId":1316,"sp":32.64},{"date":"2025-03-20T16:00:00.000Z","stockId":1316,"sp":34.05},{"date":"2025-03-19T16:00:00.000Z","stockId":1316,"sp":34.85},{"date":"2025-03-18T16:00:00.000Z","stockId":1316,"sp":31.68},{"date":"2025-03-17T16:00:00.000Z","stockId":1316,"sp":31.76},{"date":"2025-03-16T16:00:00.000Z","stockId":1316,"sp":31.84},{"date":"2025-03-13T16:00:00.000Z","stockId":1316,"sp":31.84},{"date":"2025-03-12T16:00:00.000Z","stockId":1316,"sp":32.08},{"date":"2025-03-11T16:00:00.000Z","stockId":1316,"sp":32.15},{"date":"2025-03-10T16:00:00.000Z","stockId":1316,"sp":32.58},{"date":"2025-03-09T16:00:00.000Z","stockId":1316,"sp":31.99},{"date":"2025-03-06T16:00:00.000Z","stockId":1316,"sp":31.94},{"date":"2025-03-05T16:00:00.000Z","stockId":1316,"sp":31.63},{"date":"2025-03-04T16:00:00.000Z","stockId":1316,"sp":31.53},{"date":"2025-03-03T16:00:00.000Z","stockId":1316,"sp":31.14},{"date":"2025-03-02T16:00:00.000Z","stockId":1316,"sp":30.63},{"date":"2025-02-27T16:00:00.000Z","stockId":1316,"sp":30.31},{"date":"2025-02-26T16:00:00.000Z","stockId":1316,"sp":30.84},{"date":"2025-02-25T16:00:00.000Z","stockId":1316,"sp":31},{"date":"2025-02-24T16:00:00.000Z","stockId":1316,"sp":30.7},{"date":"2025-02-23T16:00:00.000Z","stockId":1316,"sp":30.75},{"date":"2025-02-20T16:00:00.000Z","stockId":1316,"sp":30.58},{"date":"2025-02-19T16:00:00.000Z","stockId":1316,"sp":30.73},{"date":"2025-02-18T16:00:00.000Z","stockId":1316,"sp":29.65},{"date":"2025-02-17T16:00:00.000Z","stockId":1316,"sp":29},{"date":"2025-02-16T16:00:00.000Z","stockId":1316,"sp":29.81},{"date":"2025-02-13T16:00:00.000Z","stockId":1316,"sp":29.55},{"date":"2025-02-12T16:00:00.000Z","stockId":1316,"sp":29.57},{"date":"2025-02-11T16:00:00.000Z","stockId":1316,"sp":29.78},{"date":"2025-02-10T16:00:00.000Z","stockId":1316,"sp":29.63},{"date":"2025-02-09T16:00:00.000Z","stockId":1316,"sp":29.58},{"date":"2025-02-06T16:00:00.000Z","stockId":1316,"sp":29.31},{"date":"2025-02-05T16:00:00.000Z","stockId":1316,"sp":29.41},{"date":"2025-02-04T16:00:00.000Z","stockId":1316,"sp":29.35},{"date":"2025-01-26T16:00:00.000Z","stockId":1316,"sp":28.8},{"date":"2025-01-23T16:00:00.000Z","stockId":1316,"sp":28.8},{"date":"2025-01-22T16:00:00.000Z","stockId":1316,"sp":28.48},{"date":"2025-01-21T16:00:00.000Z","stockId":1316,"sp":28.29},{"date":"2025-01-20T16:00:00.000Z","stockId":1316,"sp":28.32},{"date":"2025-01-19T16:00:00.000Z","stockId":1316,"sp":28.45},{"date":"2025-01-16T16:00:00.000Z","stockId":1316,"sp":27.98},{"date":"2025-01-15T16:00:00.000Z","stockId":1316,"sp":27.81},{"date":"2025-01-14T16:00:00.000Z","stockId":1316,"sp":28},{"date":"2025-01-13T16:00:00.000Z","stockId":1316,"sp":28.34},{"date":"2025-01-12T16:00:00.000Z","stockId":1316,"sp":27.17},{"date":"2025-01-09T16:00:00.000Z","stockId":1316,"sp":26.94},{"date":"2025-01-08T16:00:00.000Z","stockId":1316,"sp":27.94},{"date":"2025-01-07T16:00:00.000Z","stockId":1316,"sp":27.45},{"date":"2025-01-06T16:00:00.000Z","stockId":1316,"sp":27.42},{"date":"2025-01-05T16:00:00.000Z","stockId":1316,"sp":26.82},{"date":"2025-01-02T16:00:00.000Z","stockId":1316,"sp":26.89},{"date":"2025-01-01T16:00:00.000Z","stockId":1316,"sp":28},{"date":"2024-12-30T16:00:00.000Z","stockId":1316,"sp":29},{"date":"2024-12-29T16:00:00.000Z","stockId":1316,"sp":29.82},{"date":"2024-12-26T16:00:00.000Z","stockId":1316,"sp":29.9},{"date":"2024-12-25T16:00:00.000Z","stockId":1316,"sp":29.15},{"date":"2024-12-24T16:00:00.000Z","stockId":1316,"sp":28.78},{"date":"2024-12-23T16:00:00.000Z","stockId":1316,"sp":29.15},{"date":"2024-12-22T16:00:00.000Z","stockId":1316,"sp":29.14},{"date":"2024-12-19T16:00:00.000Z","stockId":1316,"sp":30.68},{"date":"2024-12-18T16:00:00.000Z","stockId":1316,"sp":30.16},{"date":"2024-12-17T16:00:00.000Z","stockId":1316,"sp":30.24},{"date":"2024-12-16T16:00:00.000Z","stockId":1316,"sp":29.85},{"date":"2024-12-15T16:00:00.000Z","stockId":1316,"sp":31.22},{"date":"2024-12-12T16:00:00.000Z","stockId":1316,"sp":31.15},{"date":"2024-12-11T16:00:00.000Z","stockId":1316,"sp":31.76},{"date":"2024-12-10T16:00:00.000Z","stockId":1316,"sp":31.5},{"date":"2024-12-09T16:00:00.000Z","stockId":1316,"sp":31.17},{"date":"2024-12-08T16:00:00.000Z","stockId":1316,"sp":31.08},{"date":"2024-12-05T16:00:00.000Z","stockId":1316,"sp":31.1},{"date":"2024-12-04T16:00:00.000Z","stockId":1316,"sp":31.05},{"date":"2024-12-03T16:00:00.000Z","stockId":1316,"sp":30.79},{"date":"2024-12-02T16:00:00.000Z","stockId":1316,"sp":31.29},{"date":"2024-12-01T16:00:00.000Z","stockId":1316,"sp":31.18},{"date":"2024-11-28T16:00:00.000Z","stockId":1316,"sp":30.66},{"date":"2024-11-27T16:00:00.000Z","stockId":1316,"sp":30.28},{"date":"2024-11-26T16:00:00.000Z","stockId":1316,"sp":30.26},{"date":"2024-11-25T16:00:00.000Z","stockId":1316,"sp":29.69},{"date":"2024-11-24T16:00:00.000Z","stockId":1316,"sp":30.05},{"date":"2024-11-21T16:00:00.000Z","stockId":1316,"sp":29.66},{"date":"2024-11-20T16:00:00.000Z","stockId":1316,"sp":31.5},{"date":"2024-11-19T16:00:00.000Z","stockId":1316,"sp":31.43},{"date":"2024-11-18T16:00:00.000Z","stockId":1316,"sp":31.04},{"date":"2024-11-17T16:00:00.000Z","stockId":1316,"sp":30.18},{"date":"2024-11-14T16:00:00.000Z","stockId":1316,"sp":30.95},{"date":"2024-11-13T16:00:00.000Z","stockId":1316,"sp":31.65},{"date":"2024-11-12T16:00:00.000Z","stockId":1316,"sp":33.54},{"date":"2024-11-11T16:00:00.000Z","stockId":1316,"sp":33.6},{"date":"2024-11-10T16:00:00.000Z","stockId":1316,"sp":32.99},{"date":"2024-11-07T16:00:00.000Z","stockId":1316,"sp":31.75},{"date":"2024-11-06T16:00:00.000Z","stockId":1316,"sp":31.9},{"date":"2024-11-05T16:00:00.000Z","stockId":1316,"sp":31.88},{"date":"2024-11-04T16:00:00.000Z","stockId":1316,"sp":31.86},{"date":"2024-11-03T16:00:00.000Z","stockId":1316,"sp":30.93},{"date":"2024-10-31T16:00:00.000Z","stockId":1316,"sp":30.09},{"date":"2024-10-30T16:00:00.000Z","stockId":1316,"sp":31.46},{"date":"2024-10-29T16:00:00.000Z","stockId":1316,"sp":29.8},{"date":"2024-10-28T16:00:00.000Z","stockId":1316,"sp":30.36},{"date":"2024-10-27T16:00:00.000Z","stockId":1316,"sp":30.89},{"date":"2024-10-24T16:00:00.000Z","stockId":1316,"sp":30.74},{"date":"2024-10-23T16:00:00.000Z","stockId":1316,"sp":30.25},{"date":"2024-10-22T16:00:00.000Z","stockId":1316,"sp":30.76},{"date":"2024-10-21T16:00:00.000Z","stockId":1316,"sp":30.4},{"date":"2024-10-20T16:00:00.000Z","stockId":1316,"sp":30.77},{"date":"2024-10-17T16:00:00.000Z","stockId":1316,"sp":29.78},{"date":"2024-10-16T16:00:00.000Z","stockId":1316,"sp":29.06},{"date":"2024-10-15T16:00:00.000Z","stockId":1316,"sp":28.72},{"date":"2024-10-14T16:00:00.000Z","stockId":1316,"sp":29.06},{"date":"2024-10-13T16:00:00.000Z","stockId":1316,"sp":29.48},{"date":"2024-10-10T16:00:00.000Z","stockId":1316,"sp":28.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1316,"sp":29.6},{"date":"2024-10-08T16:00:00.000Z","stockId":1316,"sp":28.86},{"date":"2024-10-07T16:00:00.000Z","stockId":1316,"sp":31.99},{"date":"2024-09-29T16:00:00.000Z","stockId":1316,"sp":30.84},{"date":"2024-09-26T16:00:00.000Z","stockId":1316,"sp":28.34},{"date":"2024-09-25T16:00:00.000Z","stockId":1316,"sp":27.1},{"date":"2024-09-24T16:00:00.000Z","stockId":1316,"sp":26.5},{"date":"2024-09-23T16:00:00.000Z","stockId":1316,"sp":26.18},{"date":"2024-09-22T16:00:00.000Z","stockId":1316,"sp":25.26},{"date":"2024-09-19T16:00:00.000Z","stockId":1316,"sp":25.27},{"date":"2024-09-18T16:00:00.000Z","stockId":1316,"sp":25.87},{"date":"2024-09-17T16:00:00.000Z","stockId":1316,"sp":25.43},{"date":"2024-09-12T16:00:00.000Z","stockId":1316,"sp":25.6},{"date":"2024-09-11T16:00:00.000Z","stockId":1316,"sp":26.11},{"date":"2024-09-10T16:00:00.000Z","stockId":1316,"sp":26.54},{"date":"2024-09-09T16:00:00.000Z","stockId":1316,"sp":26.77},{"date":"2024-09-08T16:00:00.000Z","stockId":1316,"sp":26.6},{"date":"2024-09-05T16:00:00.000Z","stockId":1316,"sp":26.55},{"date":"2024-09-04T16:00:00.000Z","stockId":1316,"sp":27.28},{"date":"2024-09-03T16:00:00.000Z","stockId":1316,"sp":26.9},{"date":"2024-09-02T16:00:00.000Z","stockId":1316,"sp":27.3},{"date":"2024-09-01T16:00:00.000Z","stockId":1316,"sp":27.36},{"date":"2024-08-29T16:00:00.000Z","stockId":1316,"sp":27.4},{"date":"2024-08-28T16:00:00.000Z","stockId":1316,"sp":27.25},{"date":"2024-08-27T16:00:00.000Z","stockId":1316,"sp":27},{"date":"2024-08-26T16:00:00.000Z","stockId":1316,"sp":27.02},{"date":"2024-08-25T16:00:00.000Z","stockId":1316,"sp":27.85},{"date":"2024-08-22T16:00:00.000Z","stockId":1316,"sp":27.6},{"date":"2024-08-21T16:00:00.000Z","stockId":1316,"sp":28.06},{"date":"2024-08-20T16:00:00.000Z","stockId":1316,"sp":28.38},{"date":"2024-08-19T16:00:00.000Z","stockId":1316,"sp":28.33},{"date":"2024-08-18T16:00:00.000Z","stockId":1316,"sp":29},{"date":"2024-08-15T16:00:00.000Z","stockId":1316,"sp":28.73},{"date":"2024-08-14T16:00:00.000Z","stockId":1316,"sp":29.3},{"date":"2024-08-13T16:00:00.000Z","stockId":1316,"sp":29.3},{"date":"2024-08-12T16:00:00.000Z","stockId":1316,"sp":29.38},{"date":"2024-08-11T16:00:00.000Z","stockId":1316,"sp":29.3},{"date":"2024-08-08T16:00:00.000Z","stockId":1316,"sp":30.77},{"date":"2024-08-07T16:00:00.000Z","stockId":1316,"sp":31.77},{"date":"2024-08-06T16:00:00.000Z","stockId":1316,"sp":34},{"date":"2024-08-05T16:00:00.000Z","stockId":1316,"sp":33.67},{"date":"2024-08-04T16:00:00.000Z","stockId":1316,"sp":30.61},{"date":"2024-08-01T16:00:00.000Z","stockId":1316,"sp":33.27},{"date":"2024-07-31T16:00:00.000Z","stockId":1316,"sp":32.77},{"date":"2024-07-30T16:00:00.000Z","stockId":1316,"sp":32.33},{"date":"2024-07-29T16:00:00.000Z","stockId":1316,"sp":33.44},{"date":"2024-07-28T16:00:00.000Z","stockId":1316,"sp":36.18},{"date":"2024-07-25T16:00:00.000Z","stockId":1316,"sp":32.89},{"date":"2024-07-24T16:00:00.000Z","stockId":1316,"sp":29.9},{"date":"2024-07-23T16:00:00.000Z","stockId":1316,"sp":27.18},{"date":"2024-07-22T16:00:00.000Z","stockId":1316,"sp":26.62},{"date":"2024-07-21T16:00:00.000Z","stockId":1316,"sp":27.7},{"date":"2024-07-18T16:00:00.000Z","stockId":1316,"sp":27.39},{"date":"2024-07-17T16:00:00.000Z","stockId":1316,"sp":27.3},{"date":"2024-07-16T16:00:00.000Z","stockId":1316,"sp":27.16},{"date":"2024-07-15T16:00:00.000Z","stockId":1316,"sp":28.03},{"date":"2024-07-14T16:00:00.000Z","stockId":1316,"sp":27.87},{"date":"2024-07-11T16:00:00.000Z","stockId":1316,"sp":28.61},{"date":"2024-07-10T16:00:00.000Z","stockId":1316,"sp":28.9},{"date":"2024-07-09T16:00:00.000Z","stockId":1316,"sp":27.81},{"date":"2024-07-08T16:00:00.000Z","stockId":1316,"sp":27.84},{"date":"2024-07-07T16:00:00.000Z","stockId":1316,"sp":27.55},{"date":"2024-07-04T16:00:00.000Z","stockId":1316,"sp":29},{"date":"2024-07-03T16:00:00.000Z","stockId":1316,"sp":28.6},{"date":"2024-07-02T16:00:00.000Z","stockId":1316,"sp":29.62},{"date":"2024-07-01T16:00:00.000Z","stockId":1316,"sp":30.51},{"date":"2024-06-30T16:00:00.000Z","stockId":1316,"sp":30.73},{"date":"2024-06-27T16:00:00.000Z","stockId":1316,"sp":31.31},{"date":"2024-06-26T16:00:00.000Z","stockId":1316,"sp":30.92},{"sp":31.64,"stockId":1316,"date":"2024-06-25T16:00:00.000Z"},{"sp":30.21,"stockId":1316,"date":"2024-06-24T16:00:00.000Z"},{"sp":29.92,"stockId":1316,"date":"2024-06-23T16:00:00.000Z"},{"sp":30.6,"stockId":1316,"date":"2024-06-20T16:00:00.000Z"},{"sp":30.71,"stockId":1316,"date":"2024-06-19T16:00:00.000Z"},{"sp":31.64,"stockId":1316,"date":"2024-06-18T16:00:00.000Z"},{"sp":32.04,"stockId":1316,"date":"2024-06-17T16:00:00.000Z"},{"sp":31.91,"stockId":1316,"date":"2024-06-16T16:00:00.000Z"},{"sp":31.93,"stockId":1316,"date":"2024-06-13T16:00:00.000Z"},{"sp":32.18,"stockId":1316,"date":"2024-06-12T16:00:00.000Z"},{"sp":32.29,"stockId":1316,"date":"2024-06-11T16:00:00.000Z"},{"sp":31.76,"stockId":1316,"date":"2024-06-10T16:00:00.000Z"},{"sp":31.34,"stockId":1316,"date":"2024-06-06T16:00:00.000Z"},{"sp":29.74,"stockId":1316,"date":"2024-06-05T16:00:00.000Z"},{"sp":32.25,"stockId":1316,"date":"2024-06-04T16:00:00.000Z"},{"sp":33.41,"stockId":1316,"date":"2024-06-03T16:00:00.000Z"},{"sp":34.95,"stockId":1316,"date":"2024-06-02T16:00:00.000Z"},{"sp":36.4,"stockId":1316,"date":"2024-05-30T16:00:00.000Z"},{"sp":35.9,"stockId":1316,"date":"2024-05-29T16:00:00.000Z"},{"sp":34.32,"stockId":1316,"date":"2024-05-28T16:00:00.000Z"},{"sp":33.49,"stockId":1316,"date":"2024-05-27T16:00:00.000Z"},{"sp":32.82,"stockId":1316,"date":"2024-05-26T16:00:00.000Z"},{"sp":32.79,"stockId":1316,"date":"2024-05-23T16:00:00.000Z"},{"sp":34.75,"stockId":1316,"date":"2024-05-22T16:00:00.000Z"},{"sp":34.9,"stockId":1316,"date":"2024-05-21T16:00:00.000Z"},{"sp":35.86,"stockId":1316,"date":"2024-05-20T16:00:00.000Z"},{"sp":37.91,"stockId":1316,"date":"2024-05-19T16:00:00.000Z"},{"sp":35.38,"stockId":1316,"date":"2024-05-16T16:00:00.000Z"},{"sp":34.37,"stockId":1316,"date":"2024-05-15T16:00:00.000Z"},{"sp":34.9,"stockId":1316,"date":"2024-05-14T16:00:00.000Z"},{"sp":35.2,"stockId":1316,"date":"2024-05-13T16:00:00.000Z"},{"sp":34.38,"stockId":1316,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":1316,"sp":34.09},{"date":"2024-05-08T16:00:00.000Z","stockId":1316,"sp":33.43},{"date":"2024-05-07T16:00:00.000Z","stockId":1316,"sp":30.39},{"date":"2024-05-06T16:00:00.000Z","stockId":1316,"sp":31.3},{"date":"2024-05-05T16:00:00.000Z","stockId":1316,"sp":30.09},{"date":"2024-04-29T16:00:00.000Z","stockId":1316,"sp":29.88},{"date":"2024-04-28T16:00:00.000Z","stockId":1316,"sp":29.83},{"date":"2024-04-25T16:00:00.000Z","stockId":1316,"sp":28.99},{"date":"2024-04-24T16:00:00.000Z","stockId":1316,"sp":28.83},{"date":"2024-04-23T16:00:00.000Z","stockId":1316,"sp":28.83},{"date":"2024-04-22T16:00:00.000Z","stockId":1316,"sp":28.32},{"date":"2024-04-21T16:00:00.000Z","stockId":1316,"sp":27.89},{"date":"2024-04-18T16:00:00.000Z","stockId":1316,"sp":28.63},{"date":"2024-04-17T16:00:00.000Z","stockId":1316,"sp":27.77},{"date":"2024-04-16T16:00:00.000Z","stockId":1316,"sp":27.57},{"date":"2024-04-15T16:00:00.000Z","stockId":1316,"sp":25.35},{"date":"2024-04-14T16:00:00.000Z","stockId":1316,"sp":27.3},{"date":"2024-04-11T16:00:00.000Z","stockId":1316,"sp":28.89},{"date":"2024-04-10T16:00:00.000Z","stockId":1316,"sp":30.36},{"date":"2024-04-09T16:00:00.000Z","stockId":1316,"sp":30.69},{"date":"2024-04-08T16:00:00.000Z","stockId":1316,"sp":30.63},{"date":"2024-04-07T16:00:00.000Z","stockId":1316,"sp":30.21},{"date":"2024-04-02T16:00:00.000Z","stockId":1316,"sp":30.73},{"date":"2024-04-01T16:00:00.000Z","stockId":1316,"sp":31.19},{"date":"2024-03-31T16:00:00.000Z","stockId":1316,"sp":31.03},{"date":"2024-03-28T16:00:00.000Z","stockId":1316,"sp":31.14},{"date":"2024-03-27T16:00:00.000Z","stockId":1316,"sp":30.91},{"date":"2024-03-26T16:00:00.000Z","stockId":1316,"sp":29.45},{"date":"2024-03-25T16:00:00.000Z","stockId":1316,"sp":29.44},{"date":"2024-03-24T16:00:00.000Z","stockId":1316,"sp":29.45},{"date":"2024-03-21T16:00:00.000Z","stockId":1316,"sp":30.66},{"date":"2024-03-20T16:00:00.000Z","stockId":1316,"sp":31.8},{"date":"2024-03-19T16:00:00.000Z","stockId":1316,"sp":31.49},{"date":"2024-03-18T16:00:00.000Z","stockId":1316,"sp":31.19},{"date":"2024-03-17T16:00:00.000Z","stockId":1316,"sp":32.15},{"date":"2024-03-14T16:00:00.000Z","stockId":1316,"sp":31.45},{"date":"2024-03-13T16:00:00.000Z","stockId":1316,"sp":32.4},{"date":"2024-03-12T16:00:00.000Z","stockId":1316,"sp":34.34},{"date":"2024-03-11T16:00:00.000Z","stockId":1316,"sp":31.22},{"date":"2024-03-10T16:00:00.000Z","stockId":1316,"sp":29.74},{"date":"2024-03-07T16:00:00.000Z","stockId":1316,"sp":29.45},{"date":"2024-03-06T16:00:00.000Z","stockId":1316,"sp":28.6},{"date":"2024-03-05T16:00:00.000Z","stockId":1316,"sp":27.52},{"date":"2024-03-04T16:00:00.000Z","stockId":1316,"sp":27.67},{"date":"2024-03-03T16:00:00.000Z","stockId":1316,"sp":26.98},{"date":"2024-02-29T16:00:00.000Z","stockId":1316,"sp":27.14},{"date":"2024-02-28T16:00:00.000Z","stockId":1316,"sp":26.63},{"date":"2024-02-27T16:00:00.000Z","stockId":1316,"sp":25.71},{"date":"2024-02-26T16:00:00.000Z","stockId":1316,"sp":28.39},{"date":"2024-02-25T16:00:00.000Z","stockId":1316,"sp":27.51},{"date":"2024-02-22T16:00:00.000Z","stockId":1316,"sp":27.38},{"date":"2024-02-21T16:00:00.000Z","stockId":1316,"sp":26.4},{"date":"2024-02-20T16:00:00.000Z","stockId":1316,"sp":25.62},{"date":"2024-02-19T16:00:00.000Z","stockId":1316,"sp":25.15},{"date":"2024-02-18T16:00:00.000Z","stockId":1316,"sp":24.65},{"date":"2024-02-07T16:00:00.000Z","stockId":1316,"sp":23.31},{"date":"2024-02-06T16:00:00.000Z","stockId":1316,"sp":21.19},{"date":"2024-02-05T16:00:00.000Z","stockId":1316,"sp":22.86},{"date":"2024-02-04T16:00:00.000Z","stockId":1316,"sp":23.04},{"date":"2024-02-01T16:00:00.000Z","stockId":1316,"sp":25.6},{"date":"2024-01-31T16:00:00.000Z","stockId":1316,"sp":27.58},{"date":"2024-01-30T16:00:00.000Z","stockId":1316,"sp":28.66},{"date":"2024-01-29T16:00:00.000Z","stockId":1316,"sp":30.32},{"date":"2024-01-28T16:00:00.000Z","stockId":1316,"sp":31.71},{"date":"2024-01-25T16:00:00.000Z","stockId":1316,"sp":32.52},{"date":"2024-01-24T16:00:00.000Z","stockId":1316,"sp":32.59},{"date":"2024-01-23T16:00:00.000Z","stockId":1316,"sp":30.55},{"date":"2024-01-22T16:00:00.000Z","stockId":1316,"sp":30.16},{"date":"2024-01-21T16:00:00.000Z","stockId":1316,"sp":30.23},{"date":"2024-01-18T16:00:00.000Z","stockId":1316,"sp":32.4},{"date":"2024-01-17T16:00:00.000Z","stockId":1316,"sp":32.83},{"date":"2024-01-16T16:00:00.000Z","stockId":1316,"sp":33.33},{"date":"2024-01-15T16:00:00.000Z","stockId":1316,"sp":34.37},{"date":"2024-01-14T16:00:00.000Z","stockId":1316,"sp":34.89},{"date":"2024-01-11T16:00:00.000Z","stockId":1316,"sp":35.34},{"date":"2024-01-10T16:00:00.000Z","stockId":1316,"sp":35.26},{"date":"2024-01-09T16:00:00.000Z","stockId":1316,"sp":35},{"date":"2024-01-08T16:00:00.000Z","stockId":1316,"sp":34.23},{"date":"2024-01-07T16:00:00.000Z","stockId":1316,"sp":34},{"date":"2024-01-04T16:00:00.000Z","stockId":1316,"sp":34.95},{"date":"2024-01-03T16:00:00.000Z","stockId":1316,"sp":35.55},{"date":"2024-01-02T16:00:00.000Z","stockId":1316,"sp":35.46},{"date":"2024-01-01T16:00:00.000Z","stockId":1316,"sp":35.43},{"date":"2023-12-28T16:00:00.000Z","stockId":1316,"sp":34.81},{"date":"2023-12-27T16:00:00.000Z","stockId":1316,"sp":34.25},{"date":"2023-12-26T16:00:00.000Z","stockId":1316,"sp":33.69},{"date":"2023-12-25T16:00:00.000Z","stockId":1316,"sp":33.59},{"date":"2023-12-24T16:00:00.000Z","stockId":1316,"sp":34.16},{"date":"2023-12-21T16:00:00.000Z","stockId":1316,"sp":34.34},{"date":"2023-12-20T16:00:00.000Z","stockId":1316,"sp":34.72},{"date":"2023-12-19T16:00:00.000Z","stockId":1316,"sp":34.32},{"date":"2023-12-18T16:00:00.000Z","stockId":1316,"sp":34.51},{"date":"2023-12-17T16:00:00.000Z","stockId":1316,"sp":34.39},{"date":"2023-12-14T16:00:00.000Z","stockId":1316,"sp":34.88},{"date":"2023-12-13T16:00:00.000Z","stockId":1316,"sp":35.02},{"date":"2023-12-12T16:00:00.000Z","stockId":1316,"sp":35.17},{"date":"2023-12-11T16:00:00.000Z","stockId":1316,"sp":35.32},{"date":"2023-12-10T16:00:00.000Z","stockId":1316,"sp":35.29},{"date":"2023-12-07T16:00:00.000Z","stockId":1316,"sp":34.81},{"date":"2023-12-06T16:00:00.000Z","stockId":1316,"sp":35.81},{"date":"2023-12-05T16:00:00.000Z","stockId":1316,"sp":35.75},{"date":"2023-12-04T16:00:00.000Z","stockId":1316,"sp":35.55},{"date":"2023-12-03T16:00:00.000Z","stockId":1316,"sp":36.35},{"date":"2023-11-30T16:00:00.000Z","stockId":1316,"sp":35.99},{"date":"2023-11-29T16:00:00.000Z","stockId":1316,"sp":35.9},{"date":"2023-11-28T16:00:00.000Z","stockId":1316,"sp":36.66},{"date":"2023-11-27T16:00:00.000Z","stockId":1316,"sp":36.77},{"date":"2023-11-26T16:00:00.000Z","stockId":1316,"sp":36.19},{"date":"2023-11-23T16:00:00.000Z","stockId":1316,"sp":36.1},{"date":"2023-11-22T16:00:00.000Z","stockId":1316,"sp":36.75},{"date":"2023-11-21T16:00:00.000Z","stockId":1316,"sp":36.14},{"date":"2023-11-20T16:00:00.000Z","stockId":1316,"sp":36.46},{"date":"2023-11-19T16:00:00.000Z","stockId":1316,"sp":36.94},{"date":"2023-11-16T16:00:00.000Z","stockId":1316,"sp":36.72},{"date":"2023-11-15T16:00:00.000Z","stockId":1316,"sp":36.67},{"date":"2023-11-14T16:00:00.000Z","stockId":1316,"sp":36.69},{"date":"2023-11-13T16:00:00.000Z","stockId":1316,"sp":36.68},{"date":"2023-11-12T16:00:00.000Z","stockId":1316,"sp":36.97},{"date":"2023-11-09T16:00:00.000Z","stockId":1316,"sp":36.21},{"date":"2023-11-08T16:00:00.000Z","stockId":1316,"sp":36.18},{"date":"2023-11-07T16:00:00.000Z","stockId":1316,"sp":36.42},{"date":"2023-11-06T16:00:00.000Z","stockId":1316,"sp":36.18},{"date":"2023-11-05T16:00:00.000Z","stockId":1316,"sp":36.31},{"date":"2023-11-02T16:00:00.000Z","stockId":1316,"sp":35.92},{"date":"2023-11-01T16:00:00.000Z","stockId":1316,"sp":34.9},{"date":"2023-10-31T16:00:00.000Z","stockId":1316,"sp":35.55},{"date":"2023-10-30T16:00:00.000Z","stockId":1316,"sp":36.21},{"date":"2023-10-29T16:00:00.000Z","stockId":1316,"sp":34.63},{"date":"2023-10-26T16:00:00.000Z","stockId":1316,"sp":34.3},{"date":"2023-10-25T16:00:00.000Z","stockId":1316,"sp":33.94},{"date":"2023-10-24T16:00:00.000Z","stockId":1316,"sp":33.9},{"date":"2023-10-23T16:00:00.000Z","stockId":1316,"sp":33.17},{"date":"2023-10-22T16:00:00.000Z","stockId":1316,"sp":32},{"date":"2023-10-19T16:00:00.000Z","stockId":1316,"sp":32.7},{"date":"2023-10-18T16:00:00.000Z","stockId":1316,"sp":33.36},{"date":"2023-10-17T16:00:00.000Z","stockId":1316,"sp":33.99},{"date":"2023-10-16T16:00:00.000Z","stockId":1316,"sp":35},{"date":"2023-10-15T16:00:00.000Z","stockId":1316,"sp":34.8},{"date":"2023-10-12T16:00:00.000Z","stockId":1316,"sp":35.09},{"date":"2023-10-11T16:00:00.000Z","stockId":1316,"sp":35.8},{"date":"2023-10-10T16:00:00.000Z","stockId":1316,"sp":35.32},{"date":"2023-10-09T16:00:00.000Z","stockId":1316,"sp":35.36},{"date":"2023-10-08T16:00:00.000Z","stockId":1316,"sp":35.2},{"date":"2023-09-27T16:00:00.000Z","stockId":1316,"sp":35.34},{"date":"2023-09-26T16:00:00.000Z","stockId":1316,"sp":34.93},{"date":"2023-09-25T16:00:00.000Z","stockId":1316,"sp":34.95},{"date":"2023-09-24T16:00:00.000Z","stockId":1316,"sp":35.13},{"date":"2023-09-21T16:00:00.000Z","stockId":1316,"sp":36.24},{"date":"2023-09-20T16:00:00.000Z","stockId":1316,"sp":35.31},{"date":"2023-09-19T16:00:00.000Z","stockId":1316,"sp":35.58},{"date":"2023-09-18T16:00:00.000Z","stockId":1316,"sp":36.03},{"date":"2023-09-17T16:00:00.000Z","stockId":1316,"sp":36.42},{"date":"2023-09-14T16:00:00.000Z","stockId":1316,"sp":36.41},{"date":"2023-09-13T16:00:00.000Z","stockId":1316,"sp":36.43},{"date":"2023-09-12T16:00:00.000Z","stockId":1316,"sp":36.94},{"date":"2023-09-11T16:00:00.000Z","stockId":1316,"sp":36.99},{"date":"2023-09-10T16:00:00.000Z","stockId":1316,"sp":36.88},{"date":"2023-09-07T16:00:00.000Z","stockId":1316,"sp":37.2},{"date":"2023-09-06T16:00:00.000Z","stockId":1316,"sp":36.32},{"date":"2023-09-05T16:00:00.000Z","stockId":1316,"sp":36.6},{"date":"2023-09-04T16:00:00.000Z","stockId":1316,"sp":35.98},{"date":"2023-09-03T16:00:00.000Z","stockId":1316,"sp":36.12},{"date":"2023-08-31T16:00:00.000Z","stockId":1316,"sp":36.58},{"date":"2023-08-30T16:00:00.000Z","stockId":1316,"sp":36.85},{"date":"2023-08-29T16:00:00.000Z","stockId":1316,"sp":36.88},{"date":"2023-08-28T16:00:00.000Z","stockId":1316,"sp":36.69},{"date":"2023-08-27T16:00:00.000Z","stockId":1316,"sp":34.2},{"date":"2023-08-24T16:00:00.000Z","stockId":1316,"sp":34.18},{"date":"2023-08-23T16:00:00.000Z","stockId":1316,"sp":34.98},{"date":"2023-08-22T16:00:00.000Z","stockId":1316,"sp":35.75},{"date":"2023-08-21T16:00:00.000Z","stockId":1316,"sp":37.23},{"date":"2023-08-20T16:00:00.000Z","stockId":1316,"sp":36.98},{"date":"2023-08-17T16:00:00.000Z","stockId":1316,"sp":37.2},{"date":"2023-08-16T16:00:00.000Z","stockId":1316,"sp":36.92},{"date":"2023-08-15T16:00:00.000Z","stockId":1316,"sp":35.84},{"date":"2023-08-14T16:00:00.000Z","stockId":1316,"sp":36},{"date":"2023-08-13T16:00:00.000Z","stockId":1316,"sp":35.44},{"date":"2023-08-10T16:00:00.000Z","stockId":1316,"sp":36.81},{"date":"2023-08-09T16:00:00.000Z","stockId":1316,"sp":37.57},{"date":"2023-08-08T16:00:00.000Z","stockId":1316,"sp":35.98},{"date":"2023-08-07T16:00:00.000Z","stockId":1316,"sp":36.93},{"date":"2023-08-06T16:00:00.000Z","stockId":1316,"sp":36.45},{"date":"2023-08-03T16:00:00.000Z","stockId":1316,"sp":36.31},{"date":"2023-08-02T16:00:00.000Z","stockId":1316,"sp":36.51},{"date":"2023-08-01T16:00:00.000Z","stockId":1316,"sp":37.11},{"date":"2023-07-31T16:00:00.000Z","stockId":1316,"sp":37.01},{"date":"2023-07-30T16:00:00.000Z","stockId":1316,"sp":36.48},{"date":"2023-07-27T16:00:00.000Z","stockId":1316,"sp":35.99},{"date":"2023-07-26T16:00:00.000Z","stockId":1316,"sp":35.97},{"date":"2023-07-25T16:00:00.000Z","stockId":1316,"sp":35.69}],"dateFlag":"day"}