window.pageData = {"stock":{"_id":1333,"name":"光华股份","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001333","tickerId":1333,"currency":"CNY","fsTableType":"non_financial","ipoDate":"2022-12-07T16:00:00.000Z","provinceCode":11,"listingStatus":"normally_listed","followedNum":39,"blackenedNum":4,"convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"ghgf","memoNum":0,"source":"cn_info","actualControllerTypes":["natural_person"],"actualControllerName":"孙杰风;孙培松","blockDealDate":"2026-04-12T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-24T16:00:00.000Z"],"lastExpectedDate":"2026-08-24T16:00:00.000Z","lastUpdated":"2026-07-11T19:14:27.293Z"}],"province":{"shortName":"浙江"},"industry":{"_id":2010000220309,"stockCode":"220309","name":"其他化学制品","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":220309,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":89.66242313832522},"pb":{"mcw":3.342384996154599},"ps_ttm":{"mcw":2.9389561044089194},"dyr":{"mcw":0.005882956969088915}},"staticDividendYieldRatio":0.0063348459866121734},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000201,"stockCode":"C0201","exchange":"sz","stockType":"industry","source":"cni","tickerId":201,"name":"基础化工"},{"_id":2000000020102,"stockCode":"C020102","exchange":"sz","stockType":"industry","source":"cni","tickerId":20102,"name":"化学制品"}],"sw":[{"_id":2010000220000,"stockCode":"220000","name":"化工","stockType":"industry","exchange":"sw","tickerId":220000,"source":"sw"},{"_id":2010000220300,"stockCode":"220300","name":"化学制品","stockType":"industry","exchange":"sw","tickerId":220300,"source":"sw"},{"_id":2010000220309,"stockCode":"220309","name":"其他化学制品","stockType":"industry","exchange":"sw","tickerId":220309,"source":"sw"}],"sw_2021":[{"_id":2020000220000,"stockCode":"220000","name":"基础化工","stockType":"industry","exchange":"sw_2021","tickerId":220000,"source":"sw_2021"},{"_id":2020000220500,"stockCode":"220500","name":"塑料","stockType":"industry","exchange":"sw_2021","tickerId":220500,"source":"sw_2021"},{"_id":2020000220504,"stockCode":"220504","name":"合成树脂","stockType":"industry","exchange":"sw_2021","tickerId":220504,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399698,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399698","tickerId":399698,"source":"cni","name":"优势成长","weighting":0.0184},{"_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.khua.com","companyName":"浙江光华科技股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":1333,"type":"tr_dri","cagr_p_r_fs":-0.18074394044272935,"cagr_p_r_fys":-0.09983775013520779,"p_r_fs":-0.5110406131152855,"cagr_p_r_d30":-0.10441978842697675,"cagr_p_r_d60":-0.22955858391349382,"cagr_p_r_d90":-0.22461985688729824,"cagr_p_r_y1":-0.06954382826475802,"last_data_date":"2026-07-09T16:00:00.000Z","period_date":"2022-12-07T16:00:00.000Z","cagr_p_r_y3":-0.0721382306688153,"cagr_p_r_d14":0.021831487438913832,"cagr_p_r_d7":-0.04714142427281831},"shnc":{"stockId":1333,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":9264,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":9264,"shnc_q1":-0.15327666575267343,"shnc_q2":-0.2266466316053093,"shnc_q3":-0.3878683758424739,"shnc_y1":-0.4012409513960703,"shnc_y2":-0.414671131610539,"shnc_d90":-0.15327666575267343},"ple":{"stockId":1333,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0}},"priceMetrics":{"pe_ttm":21.17146780480485,"d_pe_ttm":23.968116649354663,"pb":1.4065312702883244,"pb_wo_gw":1.4065312702883244,"dyr":0.018947368421052633,"mc":2432000000,"mc_om":2432000000,"sp":19,"spc":0.0037,"ta":23132341,"to_r":0.00947734375,"cmc":2432000000,"ecmc":836000000,"ecmc_psh":90242,"shn":9264},"differentMarketStocks":[],"staticDividendYieldRatio":0.018947368421052633},"shareholdersEquityChangeData":[{"_id":"68c47880c1855abb8ed41b57","stockId":1333,"source":"cn_info","shareholderName":"杭州广沣启辰股权投资合伙企业(有限合伙)","declarationDate":"2025-09-08T16:00:00.000Z","date":"2025-08-12T16:00:00.000Z","changeQuantity":-90000,"sharesChangeRatio":0.0007,"priceLimit":"22.80","sharesHeldAfterChange":0.01148,"quantityHeldAfterChange":1470000,"priceFloor":22.8,"priceCeiling":22.8,"averagePrice":22.8,"stock":{"_id":1333,"name":"光华股份","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001333","tickerId":1333,"currency":"CNY","fsTableType":"non_financial","followedNum":39,"blackenedNum":4,"memoNum":0,"isFollowed":false}},{"_id":"6865f98eb9bea94b6177de10","stockId":1333,"source":"cn_info","shareholderName":"杭州广沣启辰股权投资合伙企业(有限合伙)","declarationDate":"2024-12-11T16:00:00.000Z","date":"2024-12-09T16:00:00.000Z","changeQuantity":-1280000,"sharesChangeRatio":0.01,"priceLimit":"17.80","sharesHeldAfterChange":0.0322,"quantityHeldAfterChange":4120000,"priceFloor":17.8,"priceCeiling":17.8,"averagePrice":17.8,"stock":{"_id":1333,"name":"光华股份","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001333","tickerId":1333,"currency":"CNY","fsTableType":"non_financial","followedNum":39,"blackenedNum":4,"memoNum":0,"isFollowed":false}}],"priceMetricsList":[{"date":"2026-07-09T16:00:00.000Z","stockId":1333,"sp":19},{"date":"2026-07-08T16:00:00.000Z","stockId":1333,"sp":18.93},{"stockId":1333,"date":"2026-07-07T16:00:00.000Z","sp":19.36},{"stockId":1333,"date":"2026-07-06T16:00:00.000Z","sp":20.13},{"date":"2026-07-05T16:00:00.000Z","stockId":1333,"sp":20.07},{"stockId":1333,"date":"2026-07-02T16:00:00.000Z","sp":19.94},{"stockId":1333,"date":"2026-07-01T16:00:00.000Z","sp":19.61},{"stockId":1333,"date":"2026-06-30T16:00:00.000Z","sp":19.04},{"date":"2026-06-29T16:00:00.000Z","stockId":1333,"sp":18.27},{"date":"2026-06-28T16:00:00.000Z","stockId":1333,"sp":18.51},{"date":"2026-06-25T16:00:00.000Z","stockId":1333,"sp":18.94},{"date":"2026-06-24T16:00:00.000Z","stockId":1333,"sp":19.39},{"date":"2026-06-23T16:00:00.000Z","stockId":1333,"sp":19.52},{"stockId":1333,"date":"2026-06-22T16:00:00.000Z","sp":20.1},{"stockId":1333,"date":"2026-06-21T16:00:00.000Z","sp":19.9},{"stockId":1333,"date":"2026-06-17T16:00:00.000Z","sp":19.7},{"date":"2026-06-16T16:00:00.000Z","stockId":1333,"sp":20.05},{"date":"2026-06-15T16:00:00.000Z","stockId":1333,"sp":20.43},{"stockId":1333,"date":"2026-06-14T16:00:00.000Z","sp":21},{"stockId":1333,"date":"2026-06-11T16:00:00.000Z","sp":21.17},{"date":"2026-06-10T16:00:00.000Z","stockId":1333,"sp":21.07},{"stockId":1333,"date":"2026-06-09T16:00:00.000Z","sp":21.61},{"stockId":1333,"date":"2026-06-08T16:00:00.000Z","sp":21.85},{"date":"2026-06-07T16:00:00.000Z","stockId":1333,"sp":21.21},{"date":"2026-06-04T16:00:00.000Z","stockId":1333,"sp":22.17},{"stockId":1333,"date":"2026-06-03T16:00:00.000Z","sp":21.36},{"stockId":1333,"date":"2026-06-02T16:00:00.000Z","sp":21.65},{"stockId":1333,"date":"2026-06-01T16:00:00.000Z","sp":22.15},{"date":"2026-05-31T16:00:00.000Z","stockId":1333,"sp":22.6},{"stockId":1333,"date":"2026-05-28T16:00:00.000Z","sp":22.28},{"stockId":1333,"date":"2026-05-27T16:00:00.000Z","sp":23.81},{"date":"2026-05-26T16:00:00.000Z","stockId":1333,"sp":23.95},{"date":"2026-05-25T16:00:00.000Z","stockId":1333,"sp":25.08},{"stockId":1333,"date":"2026-05-24T16:00:00.000Z","sp":25.23},{"stockId":1333,"date":"2026-05-21T16:00:00.000Z","sp":26},{"date":"2026-05-20T16:00:00.000Z","stockId":1333,"sp":25.21},{"date":"2026-05-19T16:00:00.000Z","stockId":1333,"sp":26.66},{"stockId":1333,"date":"2026-05-18T16:00:00.000Z","sp":26.85},{"date":"2026-05-17T16:00:00.000Z","stockId":1333,"sp":27},{"date":"2026-05-14T16:00:00.000Z","stockId":1333,"sp":26.05},{"date":"2026-05-13T16:00:00.000Z","stockId":1333,"sp":23.68},{"stockId":1333,"date":"2026-05-12T16:00:00.000Z","sp":24.68},{"date":"2026-05-11T16:00:00.000Z","stockId":1333,"sp":25.21},{"stockId":1333,"date":"2026-05-10T16:00:00.000Z","sp":25.12},{"stockId":1333,"date":"2026-05-07T16:00:00.000Z","sp":25.77},{"stockId":1333,"date":"2026-05-06T16:00:00.000Z","sp":23.43},{"stockId":1333,"date":"2026-05-05T16:00:00.000Z","sp":23.45},{"stockId":1333,"date":"2026-04-29T16:00:00.000Z","sp":23.84},{"stockId":1333,"date":"2026-04-28T16:00:00.000Z","sp":23.88},{"date":"2026-04-27T16:00:00.000Z","stockId":1333,"sp":23.8},{"stockId":1333,"date":"2026-04-26T16:00:00.000Z","sp":24.11},{"date":"2026-04-23T16:00:00.000Z","stockId":1333,"sp":24.28},{"date":"2026-04-22T16:00:00.000Z","stockId":1333,"sp":24.25},{"date":"2026-04-21T16:00:00.000Z","stockId":1333,"sp":24.83},{"stockId":1333,"date":"2026-04-20T16:00:00.000Z","sp":24.86},{"date":"2026-04-19T16:00:00.000Z","stockId":1333,"sp":24.98},{"stockId":1333,"date":"2026-04-16T16:00:00.000Z","sp":24.86},{"stockId":1333,"date":"2026-04-15T16:00:00.000Z","sp":24.77},{"stockId":1333,"date":"2026-04-14T16:00:00.000Z","sp":24.85},{"stockId":1333,"date":"2026-04-13T16:00:00.000Z","sp":25},{"stockId":1333,"date":"2026-04-12T16:00:00.000Z","sp":24.9},{"stockId":1333,"date":"2026-04-09T16:00:00.000Z","sp":24.96},{"date":"2026-04-08T16:00:00.000Z","stockId":1333,"sp":24.85},{"date":"2026-04-07T16:00:00.000Z","stockId":1333,"sp":25.4},{"date":"2026-04-06T16:00:00.000Z","stockId":1333,"sp":24.75},{"date":"2026-04-02T16:00:00.000Z","stockId":1333,"sp":24.72},{"stockId":1333,"date":"2026-04-01T16:00:00.000Z","sp":24.9},{"stockId":1333,"date":"2026-03-31T16:00:00.000Z","sp":25.47},{"stockId":1333,"date":"2026-03-30T16:00:00.000Z","sp":24.32},{"stockId":1333,"date":"2026-03-29T16:00:00.000Z","sp":24.71},{"stockId":1333,"date":"2026-03-26T16:00:00.000Z","sp":24.72},{"stockId":1333,"date":"2026-03-25T16:00:00.000Z","sp":24.47},{"date":"2026-03-24T16:00:00.000Z","stockId":1333,"sp":24.88},{"date":"2026-03-23T16:00:00.000Z","stockId":1333,"sp":24.47},{"stockId":1333,"date":"2026-03-22T16:00:00.000Z","sp":24.07},{"stockId":1333,"date":"2026-03-19T16:00:00.000Z","sp":26.35},{"stockId":1333,"date":"2026-03-18T16:00:00.000Z","sp":26.4},{"date":"2026-03-17T16:00:00.000Z","stockId":1333,"sp":25.63},{"stockId":1333,"date":"2026-03-16T16:00:00.000Z","sp":25.04},{"stockId":1333,"date":"2026-03-15T16:00:00.000Z","sp":26.03},{"stockId":1333,"date":"2026-03-12T16:00:00.000Z","sp":27.2},{"stockId":1333,"date":"2026-03-11T16:00:00.000Z","sp":26.6},{"date":"2026-03-10T16:00:00.000Z","stockId":1333,"sp":27.15},{"date":"2026-03-09T16:00:00.000Z","stockId":1333,"sp":26.94},{"date":"2026-03-08T16:00:00.000Z","stockId":1333,"sp":26.22},{"date":"2026-03-05T16:00:00.000Z","stockId":1333,"sp":26.57},{"stockId":1333,"date":"2026-03-04T16:00:00.000Z","sp":25.99},{"stockId":1333,"date":"2026-03-03T16:00:00.000Z","sp":25.97},{"date":"2026-03-02T16:00:00.000Z","stockId":1333,"sp":26.01},{"stockId":1333,"date":"2026-03-01T16:00:00.000Z","sp":27.03},{"stockId":1333,"date":"2026-02-26T16:00:00.000Z","sp":27.39},{"date":"2026-02-25T16:00:00.000Z","stockId":1333,"sp":26.57},{"date":"2026-02-24T16:00:00.000Z","stockId":1333,"sp":26.48},{"date":"2026-02-23T16:00:00.000Z","stockId":1333,"sp":25.72},{"date":"2026-02-12T16:00:00.000Z","stockId":1333,"sp":25.25},{"date":"2026-02-11T16:00:00.000Z","stockId":1333,"sp":24.9},{"date":"2026-02-10T16:00:00.000Z","stockId":1333,"sp":25.16},{"date":"2026-02-09T16:00:00.000Z","stockId":1333,"sp":25.45},{"stockId":1333,"date":"2026-02-08T16:00:00.000Z","sp":25.67},{"stockId":1333,"date":"2026-02-05T16:00:00.000Z","sp":25.69},{"stockId":1333,"date":"2026-02-04T16:00:00.000Z","sp":26.05},{"stockId":1333,"date":"2026-02-03T16:00:00.000Z","sp":27.29},{"date":"2026-02-02T16:00:00.000Z","stockId":1333,"sp":27.65},{"stockId":1333,"date":"2026-02-01T16:00:00.000Z","sp":26.9},{"stockId":1333,"date":"2026-01-29T16:00:00.000Z","sp":26.52},{"date":"2026-01-28T16:00:00.000Z","stockId":1333,"sp":25.93},{"date":"2026-01-27T16:00:00.000Z","stockId":1333,"sp":26.41},{"date":"2026-01-26T16:00:00.000Z","stockId":1333,"sp":26.66},{"date":"2026-01-25T16:00:00.000Z","stockId":1333,"sp":26.25},{"date":"2026-01-22T16:00:00.000Z","stockId":1333,"sp":25.36},{"date":"2026-01-21T16:00:00.000Z","stockId":1333,"sp":25.4},{"stockId":1333,"date":"2026-01-20T16:00:00.000Z","sp":25.3},{"stockId":1333,"date":"2026-01-19T16:00:00.000Z","sp":23.88},{"stockId":1333,"date":"2026-01-18T16:00:00.000Z","sp":23.97},{"stockId":1333,"date":"2026-01-15T16:00:00.000Z","sp":23.25},{"stockId":1333,"date":"2026-01-14T16:00:00.000Z","sp":23.26},{"stockId":1333,"date":"2026-01-13T16:00:00.000Z","sp":22.85},{"date":"2026-01-12T16:00:00.000Z","stockId":1333,"sp":22.41},{"stockId":1333,"date":"2026-01-11T16:00:00.000Z","sp":22.55},{"date":"2026-01-08T16:00:00.000Z","stockId":1333,"sp":22.31},{"date":"2026-01-07T16:00:00.000Z","stockId":1333,"sp":22.35},{"date":"2026-01-06T16:00:00.000Z","stockId":1333,"sp":22.22},{"date":"2026-01-05T16:00:00.000Z","stockId":1333,"sp":22.79},{"date":"2026-01-04T16:00:00.000Z","stockId":1333,"sp":23.65},{"date":"2025-12-30T16:00:00.000Z","stockId":1333,"sp":21.5},{"date":"2025-12-29T16:00:00.000Z","stockId":1333,"sp":21.33},{"date":"2025-12-28T16:00:00.000Z","stockId":1333,"sp":21.88},{"date":"2025-12-25T16:00:00.000Z","stockId":1333,"sp":22.02},{"date":"2025-12-24T16:00:00.000Z","stockId":1333,"sp":22.4},{"date":"2025-12-23T16:00:00.000Z","stockId":1333,"sp":22.21},{"date":"2025-12-22T16:00:00.000Z","stockId":1333,"sp":21.89},{"date":"2025-12-21T16:00:00.000Z","stockId":1333,"sp":22.08},{"date":"2025-12-18T16:00:00.000Z","stockId":1333,"sp":21.89},{"date":"2025-12-17T16:00:00.000Z","stockId":1333,"sp":21.5},{"date":"2025-12-16T16:00:00.000Z","stockId":1333,"sp":21.25},{"date":"2025-12-15T16:00:00.000Z","stockId":1333,"sp":21.3},{"date":"2025-12-14T16:00:00.000Z","stockId":1333,"sp":21.78},{"date":"2025-12-11T16:00:00.000Z","stockId":1333,"sp":21.75},{"date":"2025-12-10T16:00:00.000Z","stockId":1333,"sp":21.96},{"date":"2025-12-09T16:00:00.000Z","stockId":1333,"sp":22.34},{"date":"2025-12-08T16:00:00.000Z","stockId":1333,"sp":22.75},{"date":"2025-12-07T16:00:00.000Z","stockId":1333,"sp":23.05},{"date":"2025-12-04T16:00:00.000Z","stockId":1333,"sp":22.88},{"date":"2025-12-03T16:00:00.000Z","stockId":1333,"sp":22.4},{"date":"2025-12-02T16:00:00.000Z","stockId":1333,"sp":22.78},{"date":"2025-12-01T16:00:00.000Z","stockId":1333,"sp":22.92},{"date":"2025-11-30T16:00:00.000Z","stockId":1333,"sp":23.07},{"date":"2025-11-27T16:00:00.000Z","stockId":1333,"sp":23.32},{"date":"2025-11-26T16:00:00.000Z","stockId":1333,"sp":23.16},{"date":"2025-11-25T16:00:00.000Z","stockId":1333,"sp":22.82},{"date":"2025-11-24T16:00:00.000Z","stockId":1333,"sp":22.95},{"date":"2025-11-23T16:00:00.000Z","stockId":1333,"sp":22.52},{"date":"2025-11-20T16:00:00.000Z","stockId":1333,"sp":22.12},{"date":"2025-11-19T16:00:00.000Z","stockId":1333,"sp":23.53},{"date":"2025-11-18T16:00:00.000Z","stockId":1333,"sp":23.55},{"date":"2025-11-17T16:00:00.000Z","stockId":1333,"sp":24.33},{"date":"2025-11-16T16:00:00.000Z","stockId":1333,"sp":24.51},{"date":"2025-11-13T16:00:00.000Z","stockId":1333,"sp":24.44},{"date":"2025-11-12T16:00:00.000Z","stockId":1333,"sp":24.27},{"date":"2025-11-11T16:00:00.000Z","stockId":1333,"sp":24.16},{"date":"2025-11-10T16:00:00.000Z","stockId":1333,"sp":24.47},{"date":"2025-11-09T16:00:00.000Z","stockId":1333,"sp":24.79},{"date":"2025-11-06T16:00:00.000Z","stockId":1333,"sp":24.52},{"date":"2025-11-05T16:00:00.000Z","stockId":1333,"sp":24.75},{"date":"2025-11-04T16:00:00.000Z","stockId":1333,"sp":24.3},{"date":"2025-11-03T16:00:00.000Z","stockId":1333,"sp":23.65},{"date":"2025-11-02T16:00:00.000Z","stockId":1333,"sp":25.56},{"date":"2025-10-30T16:00:00.000Z","stockId":1333,"sp":25.68},{"date":"2025-10-29T16:00:00.000Z","stockId":1333,"sp":25.66},{"date":"2025-10-28T16:00:00.000Z","stockId":1333,"sp":26.19},{"date":"2025-10-27T16:00:00.000Z","stockId":1333,"sp":26.21},{"date":"2025-10-26T16:00:00.000Z","stockId":1333,"sp":26.21},{"date":"2025-10-23T16:00:00.000Z","stockId":1333,"sp":25.69},{"date":"2025-10-22T16:00:00.000Z","stockId":1333,"sp":24.94},{"date":"2025-10-21T16:00:00.000Z","stockId":1333,"sp":24.83},{"date":"2025-10-20T16:00:00.000Z","stockId":1333,"sp":24.74},{"date":"2025-10-19T16:00:00.000Z","stockId":1333,"sp":25.08},{"date":"2025-10-16T16:00:00.000Z","stockId":1333,"sp":25.19},{"date":"2025-10-15T16:00:00.000Z","stockId":1333,"sp":25.95},{"date":"2025-10-14T16:00:00.000Z","stockId":1333,"sp":25.65},{"date":"2025-10-13T16:00:00.000Z","stockId":1333,"sp":25.68},{"date":"2025-10-12T16:00:00.000Z","stockId":1333,"sp":23.96},{"date":"2025-10-09T16:00:00.000Z","stockId":1333,"sp":23.94},{"date":"2025-10-08T16:00:00.000Z","stockId":1333,"sp":24.13},{"date":"2025-09-29T16:00:00.000Z","stockId":1333,"sp":24.37},{"date":"2025-09-28T16:00:00.000Z","stockId":1333,"sp":23.83},{"date":"2025-09-25T16:00:00.000Z","stockId":1333,"sp":23.82},{"date":"2025-09-24T16:00:00.000Z","stockId":1333,"sp":23.1},{"date":"2025-09-23T16:00:00.000Z","stockId":1333,"sp":23.6},{"date":"2025-09-22T16:00:00.000Z","stockId":1333,"sp":23.2},{"date":"2025-09-21T16:00:00.000Z","stockId":1333,"sp":22.76},{"date":"2025-09-18T16:00:00.000Z","stockId":1333,"sp":22.29},{"date":"2025-09-17T16:00:00.000Z","stockId":1333,"sp":21.72},{"date":"2025-09-16T16:00:00.000Z","stockId":1333,"sp":21.94},{"date":"2025-09-15T16:00:00.000Z","stockId":1333,"sp":21.89},{"date":"2025-09-14T16:00:00.000Z","stockId":1333,"sp":21.69},{"date":"2025-09-11T16:00:00.000Z","stockId":1333,"sp":21.71},{"date":"2025-09-10T16:00:00.000Z","stockId":1333,"sp":21.75},{"date":"2025-09-09T16:00:00.000Z","stockId":1333,"sp":21.44},{"date":"2025-09-08T16:00:00.000Z","stockId":1333,"sp":21.52},{"date":"2025-09-07T16:00:00.000Z","stockId":1333,"sp":21.68},{"date":"2025-09-04T16:00:00.000Z","stockId":1333,"sp":21.09},{"date":"2025-09-03T16:00:00.000Z","stockId":1333,"sp":20.66},{"date":"2025-09-02T16:00:00.000Z","stockId":1333,"sp":20.55},{"date":"2025-09-01T16:00:00.000Z","stockId":1333,"sp":21.02},{"date":"2025-08-31T16:00:00.000Z","stockId":1333,"sp":21.4},{"date":"2025-08-28T16:00:00.000Z","stockId":1333,"sp":21.12},{"date":"2025-08-27T16:00:00.000Z","stockId":1333,"sp":21.06},{"date":"2025-08-26T16:00:00.000Z","stockId":1333,"sp":21.8},{"date":"2025-08-25T16:00:00.000Z","stockId":1333,"sp":22.51},{"date":"2025-08-24T16:00:00.000Z","stockId":1333,"sp":22.31},{"date":"2025-08-21T16:00:00.000Z","stockId":1333,"sp":22.43},{"date":"2025-08-20T16:00:00.000Z","stockId":1333,"sp":22.61},{"date":"2025-08-19T16:00:00.000Z","stockId":1333,"sp":22.75},{"date":"2025-08-18T16:00:00.000Z","stockId":1333,"sp":22.56},{"date":"2025-08-17T16:00:00.000Z","stockId":1333,"sp":22.59},{"date":"2025-08-14T16:00:00.000Z","stockId":1333,"sp":22.36},{"date":"2025-08-13T16:00:00.000Z","stockId":1333,"sp":22.02},{"date":"2025-08-12T16:00:00.000Z","stockId":1333,"sp":22.7},{"date":"2025-08-11T16:00:00.000Z","stockId":1333,"sp":22.48},{"date":"2025-08-10T16:00:00.000Z","stockId":1333,"sp":22.3},{"date":"2025-08-07T16:00:00.000Z","stockId":1333,"sp":22.28},{"date":"2025-08-06T16:00:00.000Z","stockId":1333,"sp":21.78},{"date":"2025-08-05T16:00:00.000Z","stockId":1333,"sp":21.69},{"date":"2025-08-04T16:00:00.000Z","stockId":1333,"sp":21.68},{"date":"2025-08-03T16:00:00.000Z","stockId":1333,"sp":21.31},{"date":"2025-07-31T16:00:00.000Z","stockId":1333,"sp":21.11},{"date":"2025-07-30T16:00:00.000Z","stockId":1333,"sp":20.87},{"date":"2025-07-29T16:00:00.000Z","stockId":1333,"sp":21.23},{"date":"2025-07-28T16:00:00.000Z","stockId":1333,"sp":21.3},{"date":"2025-07-27T16:00:00.000Z","stockId":1333,"sp":21.41},{"date":"2025-07-24T16:00:00.000Z","stockId":1333,"sp":21.35},{"date":"2025-07-23T16:00:00.000Z","stockId":1333,"sp":21.31},{"date":"2025-07-22T16:00:00.000Z","stockId":1333,"sp":21.2},{"date":"2025-07-21T16:00:00.000Z","stockId":1333,"sp":21.42},{"date":"2025-07-20T16:00:00.000Z","stockId":1333,"sp":21.39},{"date":"2025-07-17T16:00:00.000Z","stockId":1333,"sp":21.08},{"date":"2025-07-16T16:00:00.000Z","stockId":1333,"sp":20.98},{"date":"2025-07-15T16:00:00.000Z","stockId":1333,"sp":20.92},{"date":"2025-07-14T16:00:00.000Z","stockId":1333,"sp":20.73},{"date":"2025-07-13T16:00:00.000Z","stockId":1333,"sp":20.93},{"date":"2025-07-10T16:00:00.000Z","stockId":1333,"sp":20.76},{"date":"2025-07-09T16:00:00.000Z","stockId":1333,"sp":20.8},{"date":"2025-07-08T16:00:00.000Z","stockId":1333,"sp":20.75},{"date":"2025-07-07T16:00:00.000Z","stockId":1333,"sp":20.75},{"date":"2025-07-06T16:00:00.000Z","stockId":1333,"sp":20.5},{"date":"2025-07-03T16:00:00.000Z","stockId":1333,"sp":20.34},{"date":"2025-07-02T16:00:00.000Z","stockId":1333,"sp":20.64},{"date":"2025-07-01T16:00:00.000Z","stockId":1333,"sp":20.58},{"date":"2025-06-30T16:00:00.000Z","stockId":1333,"sp":20.59},{"date":"2025-06-29T16:00:00.000Z","stockId":1333,"sp":20.45},{"date":"2025-06-26T16:00:00.000Z","stockId":1333,"sp":20.37},{"date":"2025-06-25T16:00:00.000Z","stockId":1333,"sp":20.12},{"date":"2025-06-24T16:00:00.000Z","stockId":1333,"sp":19.96},{"date":"2025-06-23T16:00:00.000Z","stockId":1333,"sp":20.47},{"date":"2025-06-22T16:00:00.000Z","stockId":1333,"sp":19.89},{"date":"2025-06-19T16:00:00.000Z","stockId":1333,"sp":19.58},{"date":"2025-06-18T16:00:00.000Z","stockId":1333,"sp":19.68},{"date":"2025-06-17T16:00:00.000Z","stockId":1333,"sp":20.09},{"date":"2025-06-16T16:00:00.000Z","stockId":1333,"sp":20.4},{"date":"2025-06-15T16:00:00.000Z","stockId":1333,"sp":20.23},{"date":"2025-06-12T16:00:00.000Z","stockId":1333,"sp":20.02},{"date":"2025-06-11T16:00:00.000Z","stockId":1333,"sp":20.35},{"date":"2025-06-10T16:00:00.000Z","stockId":1333,"sp":20.28},{"date":"2025-06-09T16:00:00.000Z","stockId":1333,"sp":20.16},{"date":"2025-06-08T16:00:00.000Z","stockId":1333,"sp":20.47},{"date":"2025-06-05T16:00:00.000Z","stockId":1333,"sp":20.23},{"date":"2025-06-04T16:00:00.000Z","stockId":1333,"sp":20.02},{"date":"2025-06-03T16:00:00.000Z","stockId":1333,"sp":19.95},{"date":"2025-06-02T16:00:00.000Z","stockId":1333,"sp":19.88},{"date":"2025-05-29T16:00:00.000Z","stockId":1333,"sp":19.77},{"date":"2025-05-28T16:00:00.000Z","stockId":1333,"sp":20.25},{"date":"2025-05-27T16:00:00.000Z","stockId":1333,"sp":20.05},{"date":"2025-05-26T16:00:00.000Z","stockId":1333,"sp":20.19},{"date":"2025-05-25T16:00:00.000Z","stockId":1333,"sp":20.28},{"date":"2025-05-22T16:00:00.000Z","stockId":1333,"sp":20.21},{"date":"2025-05-21T16:00:00.000Z","stockId":1333,"sp":20.1},{"date":"2025-05-20T16:00:00.000Z","stockId":1333,"sp":20.65},{"date":"2025-05-19T16:00:00.000Z","stockId":1333,"sp":20.94},{"date":"2025-05-18T16:00:00.000Z","stockId":1333,"sp":20.99},{"date":"2025-05-15T16:00:00.000Z","stockId":1333,"sp":21.26},{"date":"2025-05-14T16:00:00.000Z","stockId":1333,"sp":20.99},{"date":"2025-05-13T16:00:00.000Z","stockId":1333,"sp":21.79},{"date":"2025-05-12T16:00:00.000Z","stockId":1333,"sp":22.01},{"date":"2025-05-11T16:00:00.000Z","stockId":1333,"sp":21.84},{"date":"2025-05-08T16:00:00.000Z","stockId":1333,"sp":21.81},{"date":"2025-05-07T16:00:00.000Z","stockId":1333,"sp":22.36},{"date":"2025-05-06T16:00:00.000Z","stockId":1333,"sp":22.04},{"date":"2025-05-05T16:00:00.000Z","stockId":1333,"sp":21.43},{"date":"2025-04-29T16:00:00.000Z","stockId":1333,"sp":20.86},{"date":"2025-04-28T16:00:00.000Z","stockId":1333,"sp":21.99},{"date":"2025-04-27T16:00:00.000Z","stockId":1333,"sp":21.37},{"date":"2025-04-24T16:00:00.000Z","stockId":1333,"sp":21.97},{"date":"2025-04-23T16:00:00.000Z","stockId":1333,"sp":21.69},{"date":"2025-04-22T16:00:00.000Z","stockId":1333,"sp":22.89},{"date":"2025-04-21T16:00:00.000Z","stockId":1333,"sp":21.7},{"date":"2025-04-20T16:00:00.000Z","stockId":1333,"sp":21.36},{"date":"2025-04-17T16:00:00.000Z","stockId":1333,"sp":21.08},{"date":"2025-04-16T16:00:00.000Z","stockId":1333,"sp":21.38},{"date":"2025-04-15T16:00:00.000Z","stockId":1333,"sp":20.83},{"date":"2025-04-14T16:00:00.000Z","stockId":1333,"sp":21.11},{"date":"2025-04-13T16:00:00.000Z","stockId":1333,"sp":21.47},{"date":"2025-04-10T16:00:00.000Z","stockId":1333,"sp":20.95},{"date":"2025-04-09T16:00:00.000Z","stockId":1333,"sp":19.81},{"date":"2025-04-08T16:00:00.000Z","stockId":1333,"sp":19.42},{"date":"2025-04-07T16:00:00.000Z","stockId":1333,"sp":19.27},{"date":"2025-04-06T16:00:00.000Z","stockId":1333,"sp":21.16},{"date":"2025-04-02T16:00:00.000Z","stockId":1333,"sp":23.51},{"date":"2025-04-01T16:00:00.000Z","stockId":1333,"sp":26.12},{"date":"2025-03-31T16:00:00.000Z","stockId":1333,"sp":29.02},{"date":"2025-03-30T16:00:00.000Z","stockId":1333,"sp":26.38},{"date":"2025-03-27T16:00:00.000Z","stockId":1333,"sp":23.98},{"date":"2025-03-26T16:00:00.000Z","stockId":1333,"sp":21.8},{"date":"2025-03-25T16:00:00.000Z","stockId":1333,"sp":21.54},{"date":"2025-03-24T16:00:00.000Z","stockId":1333,"sp":20.4},{"date":"2025-03-23T16:00:00.000Z","stockId":1333,"sp":20.3},{"date":"2025-03-20T16:00:00.000Z","stockId":1333,"sp":20.5},{"date":"2025-03-19T16:00:00.000Z","stockId":1333,"sp":21.19},{"date":"2025-03-18T16:00:00.000Z","stockId":1333,"sp":21.27},{"date":"2025-03-17T16:00:00.000Z","stockId":1333,"sp":21.35},{"date":"2025-03-16T16:00:00.000Z","stockId":1333,"sp":21.48},{"date":"2025-03-13T16:00:00.000Z","stockId":1333,"sp":21.46},{"date":"2025-03-12T16:00:00.000Z","stockId":1333,"sp":21.29},{"date":"2025-03-11T16:00:00.000Z","stockId":1333,"sp":23.33},{"date":"2025-03-10T16:00:00.000Z","stockId":1333,"sp":24.88},{"date":"2025-03-09T16:00:00.000Z","stockId":1333,"sp":25},{"date":"2025-03-06T16:00:00.000Z","stockId":1333,"sp":25.39},{"date":"2025-03-05T16:00:00.000Z","stockId":1333,"sp":23.08},{"date":"2025-03-04T16:00:00.000Z","stockId":1333,"sp":20.98},{"date":"2025-03-03T16:00:00.000Z","stockId":1333,"sp":20.21},{"date":"2025-03-02T16:00:00.000Z","stockId":1333,"sp":19.74},{"date":"2025-02-27T16:00:00.000Z","stockId":1333,"sp":19.16},{"date":"2025-02-26T16:00:00.000Z","stockId":1333,"sp":18.54},{"date":"2025-02-25T16:00:00.000Z","stockId":1333,"sp":18.71},{"date":"2025-02-24T16:00:00.000Z","stockId":1333,"sp":18.43},{"date":"2025-02-23T16:00:00.000Z","stockId":1333,"sp":18.54},{"date":"2025-02-20T16:00:00.000Z","stockId":1333,"sp":18.05},{"date":"2025-02-19T16:00:00.000Z","stockId":1333,"sp":18.18},{"date":"2025-02-18T16:00:00.000Z","stockId":1333,"sp":17.94},{"date":"2025-02-17T16:00:00.000Z","stockId":1333,"sp":17.65},{"date":"2025-02-16T16:00:00.000Z","stockId":1333,"sp":17.98},{"date":"2025-02-13T16:00:00.000Z","stockId":1333,"sp":17.84},{"date":"2025-02-12T16:00:00.000Z","stockId":1333,"sp":17.92},{"date":"2025-02-11T16:00:00.000Z","stockId":1333,"sp":18.17},{"date":"2025-02-10T16:00:00.000Z","stockId":1333,"sp":18.23},{"date":"2025-02-09T16:00:00.000Z","stockId":1333,"sp":18.03},{"date":"2025-02-06T16:00:00.000Z","stockId":1333,"sp":17.86},{"date":"2025-02-05T16:00:00.000Z","stockId":1333,"sp":17.84},{"date":"2025-02-04T16:00:00.000Z","stockId":1333,"sp":17.69},{"date":"2025-01-26T16:00:00.000Z","stockId":1333,"sp":17.76},{"date":"2025-01-23T16:00:00.000Z","stockId":1333,"sp":17.59},{"date":"2025-01-22T16:00:00.000Z","stockId":1333,"sp":17.62},{"date":"2025-01-21T16:00:00.000Z","stockId":1333,"sp":17.55},{"date":"2025-01-20T16:00:00.000Z","stockId":1333,"sp":17.7},{"date":"2025-01-19T16:00:00.000Z","stockId":1333,"sp":17.83},{"date":"2025-01-16T16:00:00.000Z","stockId":1333,"sp":17.65},{"date":"2025-01-15T16:00:00.000Z","stockId":1333,"sp":17.48},{"date":"2025-01-14T16:00:00.000Z","stockId":1333,"sp":17.24},{"date":"2025-01-13T16:00:00.000Z","stockId":1333,"sp":17.74},{"date":"2025-01-12T16:00:00.000Z","stockId":1333,"sp":16.91},{"date":"2025-01-09T16:00:00.000Z","stockId":1333,"sp":16.82},{"date":"2025-01-08T16:00:00.000Z","stockId":1333,"sp":16.82},{"date":"2025-01-07T16:00:00.000Z","stockId":1333,"sp":16.88},{"date":"2025-01-06T16:00:00.000Z","stockId":1333,"sp":16.91},{"date":"2025-01-05T16:00:00.000Z","stockId":1333,"sp":16.66},{"date":"2025-01-02T16:00:00.000Z","stockId":1333,"sp":16.51},{"date":"2025-01-01T16:00:00.000Z","stockId":1333,"sp":17.08},{"date":"2024-12-30T16:00:00.000Z","stockId":1333,"sp":17.31},{"date":"2024-12-29T16:00:00.000Z","stockId":1333,"sp":17.55},{"date":"2024-12-26T16:00:00.000Z","stockId":1333,"sp":17.7},{"date":"2024-12-25T16:00:00.000Z","stockId":1333,"sp":17.41},{"date":"2024-12-24T16:00:00.000Z","stockId":1333,"sp":17.21},{"date":"2024-12-23T16:00:00.000Z","stockId":1333,"sp":17.67},{"date":"2024-12-22T16:00:00.000Z","stockId":1333,"sp":17.53},{"date":"2024-12-19T16:00:00.000Z","stockId":1333,"sp":18.27},{"date":"2024-12-18T16:00:00.000Z","stockId":1333,"sp":17.95},{"date":"2024-12-17T16:00:00.000Z","stockId":1333,"sp":18.13},{"date":"2024-12-16T16:00:00.000Z","stockId":1333,"sp":18.3},{"date":"2024-12-15T16:00:00.000Z","stockId":1333,"sp":19.49},{"date":"2024-12-12T16:00:00.000Z","stockId":1333,"sp":19.24},{"date":"2024-12-11T16:00:00.000Z","stockId":1333,"sp":19.56},{"date":"2024-12-10T16:00:00.000Z","stockId":1333,"sp":19.29},{"date":"2024-12-09T16:00:00.000Z","stockId":1333,"sp":19.31},{"date":"2024-12-08T16:00:00.000Z","stockId":1333,"sp":19.28},{"date":"2024-12-05T16:00:00.000Z","stockId":1333,"sp":19.08},{"date":"2024-12-04T16:00:00.000Z","stockId":1333,"sp":19.1},{"date":"2024-12-03T16:00:00.000Z","stockId":1333,"sp":19.08},{"date":"2024-12-02T16:00:00.000Z","stockId":1333,"sp":19.17},{"date":"2024-12-01T16:00:00.000Z","stockId":1333,"sp":18.94},{"date":"2024-11-28T16:00:00.000Z","stockId":1333,"sp":18.81},{"date":"2024-11-27T16:00:00.000Z","stockId":1333,"sp":18.61},{"date":"2024-11-26T16:00:00.000Z","stockId":1333,"sp":18.42},{"date":"2024-11-25T16:00:00.000Z","stockId":1333,"sp":18.48},{"date":"2024-11-24T16:00:00.000Z","stockId":1333,"sp":19.03},{"date":"2024-11-21T16:00:00.000Z","stockId":1333,"sp":18.19},{"date":"2024-11-20T16:00:00.000Z","stockId":1333,"sp":18.76},{"date":"2024-11-19T16:00:00.000Z","stockId":1333,"sp":18.6},{"date":"2024-11-18T16:00:00.000Z","stockId":1333,"sp":18.21},{"date":"2024-11-17T16:00:00.000Z","stockId":1333,"sp":17.79},{"date":"2024-11-14T16:00:00.000Z","stockId":1333,"sp":18.14},{"date":"2024-11-13T16:00:00.000Z","stockId":1333,"sp":18.34},{"date":"2024-11-12T16:00:00.000Z","stockId":1333,"sp":18.79},{"date":"2024-11-11T16:00:00.000Z","stockId":1333,"sp":18.8},{"date":"2024-11-10T16:00:00.000Z","stockId":1333,"sp":18.9},{"date":"2024-11-07T16:00:00.000Z","stockId":1333,"sp":18.69},{"date":"2024-11-06T16:00:00.000Z","stockId":1333,"sp":18.74},{"date":"2024-11-05T16:00:00.000Z","stockId":1333,"sp":18.48},{"date":"2024-11-04T16:00:00.000Z","stockId":1333,"sp":18.58},{"date":"2024-11-03T16:00:00.000Z","stockId":1333,"sp":18.33},{"date":"2024-10-31T16:00:00.000Z","stockId":1333,"sp":18.07},{"date":"2024-10-30T16:00:00.000Z","stockId":1333,"sp":18.38},{"date":"2024-10-29T16:00:00.000Z","stockId":1333,"sp":18.55},{"date":"2024-10-28T16:00:00.000Z","stockId":1333,"sp":18.21},{"date":"2024-10-27T16:00:00.000Z","stockId":1333,"sp":18.87},{"date":"2024-10-24T16:00:00.000Z","stockId":1333,"sp":18.29},{"date":"2024-10-23T16:00:00.000Z","stockId":1333,"sp":17.75},{"date":"2024-10-22T16:00:00.000Z","stockId":1333,"sp":17.76},{"date":"2024-10-21T16:00:00.000Z","stockId":1333,"sp":17.65},{"date":"2024-10-20T16:00:00.000Z","stockId":1333,"sp":17.46},{"date":"2024-10-17T16:00:00.000Z","stockId":1333,"sp":17.47},{"date":"2024-10-16T16:00:00.000Z","stockId":1333,"sp":17.12},{"date":"2024-10-15T16:00:00.000Z","stockId":1333,"sp":17.14},{"date":"2024-10-14T16:00:00.000Z","stockId":1333,"sp":17.22},{"date":"2024-10-13T16:00:00.000Z","stockId":1333,"sp":17.49},{"date":"2024-10-10T16:00:00.000Z","stockId":1333,"sp":17.19},{"date":"2024-10-09T16:00:00.000Z","stockId":1333,"sp":17.67},{"date":"2024-10-08T16:00:00.000Z","stockId":1333,"sp":17.77},{"date":"2024-10-07T16:00:00.000Z","stockId":1333,"sp":18.75},{"date":"2024-09-29T16:00:00.000Z","stockId":1333,"sp":18.1},{"date":"2024-09-26T16:00:00.000Z","stockId":1333,"sp":16.98},{"date":"2024-09-25T16:00:00.000Z","stockId":1333,"sp":16.45},{"date":"2024-09-24T16:00:00.000Z","stockId":1333,"sp":15.99},{"date":"2024-09-23T16:00:00.000Z","stockId":1333,"sp":15.95},{"date":"2024-09-22T16:00:00.000Z","stockId":1333,"sp":15.54},{"date":"2024-09-19T16:00:00.000Z","stockId":1333,"sp":15.6},{"date":"2024-09-18T16:00:00.000Z","stockId":1333,"sp":15.62},{"date":"2024-09-17T16:00:00.000Z","stockId":1333,"sp":15.43},{"date":"2024-09-12T16:00:00.000Z","stockId":1333,"sp":15.45},{"date":"2024-09-11T16:00:00.000Z","stockId":1333,"sp":15.71},{"date":"2024-09-10T16:00:00.000Z","stockId":1333,"sp":15.87},{"date":"2024-09-09T16:00:00.000Z","stockId":1333,"sp":15.91},{"date":"2024-09-08T16:00:00.000Z","stockId":1333,"sp":15.76},{"date":"2024-09-05T16:00:00.000Z","stockId":1333,"sp":15.79},{"date":"2024-09-04T16:00:00.000Z","stockId":1333,"sp":16.04},{"date":"2024-09-03T16:00:00.000Z","stockId":1333,"sp":16.02},{"date":"2024-09-02T16:00:00.000Z","stockId":1333,"sp":15.95},{"date":"2024-09-01T16:00:00.000Z","stockId":1333,"sp":15.98},{"date":"2024-08-29T16:00:00.000Z","stockId":1333,"sp":15.8},{"date":"2024-08-28T16:00:00.000Z","stockId":1333,"sp":15.6},{"date":"2024-08-27T16:00:00.000Z","stockId":1333,"sp":14.85},{"date":"2024-08-26T16:00:00.000Z","stockId":1333,"sp":14.75},{"date":"2024-08-25T16:00:00.000Z","stockId":1333,"sp":15.55},{"date":"2024-08-22T16:00:00.000Z","stockId":1333,"sp":15.79},{"date":"2024-08-21T16:00:00.000Z","stockId":1333,"sp":15.36},{"date":"2024-08-20T16:00:00.000Z","stockId":1333,"sp":15.8},{"date":"2024-08-19T16:00:00.000Z","stockId":1333,"sp":15.1},{"date":"2024-08-18T16:00:00.000Z","stockId":1333,"sp":15.38},{"date":"2024-08-15T16:00:00.000Z","stockId":1333,"sp":15.64},{"date":"2024-08-14T16:00:00.000Z","stockId":1333,"sp":15.79},{"date":"2024-08-13T16:00:00.000Z","stockId":1333,"sp":16},{"date":"2024-08-12T16:00:00.000Z","stockId":1333,"sp":15.94},{"date":"2024-08-11T16:00:00.000Z","stockId":1333,"sp":15.87},{"date":"2024-08-08T16:00:00.000Z","stockId":1333,"sp":15.87},{"date":"2024-08-07T16:00:00.000Z","stockId":1333,"sp":15.96},{"date":"2024-08-06T16:00:00.000Z","stockId":1333,"sp":15.9},{"date":"2024-08-05T16:00:00.000Z","stockId":1333,"sp":15.83},{"date":"2024-08-04T16:00:00.000Z","stockId":1333,"sp":15.6},{"date":"2024-08-01T16:00:00.000Z","stockId":1333,"sp":15.92},{"date":"2024-07-31T16:00:00.000Z","stockId":1333,"sp":16.07},{"date":"2024-07-30T16:00:00.000Z","stockId":1333,"sp":16.1},{"date":"2024-07-29T16:00:00.000Z","stockId":1333,"sp":15.7},{"date":"2024-07-28T16:00:00.000Z","stockId":1333,"sp":15.61},{"date":"2024-07-25T16:00:00.000Z","stockId":1333,"sp":15.7},{"date":"2024-07-24T16:00:00.000Z","stockId":1333,"sp":15.58},{"date":"2024-07-23T16:00:00.000Z","stockId":1333,"sp":15.32},{"date":"2024-07-22T16:00:00.000Z","stockId":1333,"sp":15.49},{"date":"2024-07-21T16:00:00.000Z","stockId":1333,"sp":15.7},{"date":"2024-07-18T16:00:00.000Z","stockId":1333,"sp":15.65},{"date":"2024-07-17T16:00:00.000Z","stockId":1333,"sp":15.59},{"date":"2024-07-16T16:00:00.000Z","stockId":1333,"sp":15.65},{"date":"2024-07-15T16:00:00.000Z","stockId":1333,"sp":15.78},{"date":"2024-07-14T16:00:00.000Z","stockId":1333,"sp":15.96},{"date":"2024-07-11T16:00:00.000Z","stockId":1333,"sp":16.32},{"date":"2024-07-10T16:00:00.000Z","stockId":1333,"sp":16.31},{"date":"2024-07-09T16:00:00.000Z","stockId":1333,"sp":15.79},{"date":"2024-07-08T16:00:00.000Z","stockId":1333,"sp":15.85},{"date":"2024-07-07T16:00:00.000Z","stockId":1333,"sp":15.56},{"date":"2024-07-04T16:00:00.000Z","stockId":1333,"sp":16.03},{"date":"2024-07-03T16:00:00.000Z","stockId":1333,"sp":15.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1333,"sp":16.31},{"date":"2024-07-01T16:00:00.000Z","stockId":1333,"sp":16.62},{"date":"2024-06-30T16:00:00.000Z","stockId":1333,"sp":16.66},{"date":"2024-06-27T16:00:00.000Z","stockId":1333,"sp":16.5},{"date":"2024-06-26T16:00:00.000Z","stockId":1333,"sp":16.49},{"sp":16.75,"stockId":1333,"date":"2024-06-25T16:00:00.000Z"},{"sp":16.37,"stockId":1333,"date":"2024-06-24T16:00:00.000Z"},{"sp":16.21,"stockId":1333,"date":"2024-06-23T16:00:00.000Z"},{"sp":16.8,"stockId":1333,"date":"2024-06-20T16:00:00.000Z"},{"sp":16.84,"stockId":1333,"date":"2024-06-19T16:00:00.000Z"},{"sp":17.8,"stockId":1333,"date":"2024-06-18T16:00:00.000Z"},{"sp":17.16,"stockId":1333,"date":"2024-06-17T16:00:00.000Z"},{"sp":17.21,"stockId":1333,"date":"2024-06-16T16:00:00.000Z"},{"sp":17.61,"stockId":1333,"date":"2024-06-13T16:00:00.000Z"},{"sp":17.82,"stockId":1333,"date":"2024-06-12T16:00:00.000Z"},{"sp":17.86,"stockId":1333,"date":"2024-06-11T16:00:00.000Z"},{"sp":17.18,"stockId":1333,"date":"2024-06-10T16:00:00.000Z"},{"sp":17.06,"stockId":1333,"date":"2024-06-06T16:00:00.000Z"},{"sp":16.23,"stockId":1333,"date":"2024-06-05T16:00:00.000Z"},{"sp":16.74,"stockId":1333,"date":"2024-06-04T16:00:00.000Z"},{"sp":17.31,"stockId":1333,"date":"2024-06-03T16:00:00.000Z"},{"sp":18.21,"stockId":1333,"date":"2024-06-02T16:00:00.000Z"},{"sp":18.13,"stockId":1333,"date":"2024-05-30T16:00:00.000Z"},{"sp":18.36,"stockId":1333,"date":"2024-05-29T16:00:00.000Z"},{"sp":18.16,"stockId":1333,"date":"2024-05-28T16:00:00.000Z"},{"sp":18.79,"stockId":1333,"date":"2024-05-27T16:00:00.000Z"},{"sp":18.47,"stockId":1333,"date":"2024-05-26T16:00:00.000Z"},{"sp":18.17,"stockId":1333,"date":"2024-05-23T16:00:00.000Z"},{"sp":18.21,"stockId":1333,"date":"2024-05-22T16:00:00.000Z"},{"sp":18.53,"stockId":1333,"date":"2024-05-21T16:00:00.000Z"},{"sp":18.4,"stockId":1333,"date":"2024-05-20T16:00:00.000Z"},{"sp":18.71,"stockId":1333,"date":"2024-05-19T16:00:00.000Z"},{"sp":18.93,"stockId":1333,"date":"2024-05-16T16:00:00.000Z"},{"sp":18.7,"stockId":1333,"date":"2024-05-15T16:00:00.000Z"},{"sp":18.68,"stockId":1333,"date":"2024-05-14T16:00:00.000Z"},{"sp":18.49,"stockId":1333,"date":"2024-05-13T16:00:00.000Z"},{"sp":18.6,"stockId":1333,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":1333,"sp":18.79},{"date":"2024-05-08T16:00:00.000Z","stockId":1333,"sp":19.4},{"date":"2024-05-07T16:00:00.000Z","stockId":1333,"sp":19.26},{"date":"2024-05-06T16:00:00.000Z","stockId":1333,"sp":19.91},{"date":"2024-05-05T16:00:00.000Z","stockId":1333,"sp":18.1},{"date":"2024-04-29T16:00:00.000Z","stockId":1333,"sp":17.57},{"date":"2024-04-28T16:00:00.000Z","stockId":1333,"sp":17.31},{"date":"2024-04-25T16:00:00.000Z","stockId":1333,"sp":16.99},{"date":"2024-04-24T16:00:00.000Z","stockId":1333,"sp":16.91},{"date":"2024-04-23T16:00:00.000Z","stockId":1333,"sp":16.63},{"date":"2024-04-22T16:00:00.000Z","stockId":1333,"sp":16.7},{"date":"2024-04-21T16:00:00.000Z","stockId":1333,"sp":16.05},{"date":"2024-04-18T16:00:00.000Z","stockId":1333,"sp":16.16},{"date":"2024-04-17T16:00:00.000Z","stockId":1333,"sp":16.28},{"date":"2024-04-16T16:00:00.000Z","stockId":1333,"sp":16.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1333,"sp":15.8},{"date":"2024-04-14T16:00:00.000Z","stockId":1333,"sp":17.56},{"date":"2024-04-11T16:00:00.000Z","stockId":1333,"sp":19.22},{"date":"2024-04-10T16:00:00.000Z","stockId":1333,"sp":17.47},{"date":"2024-04-09T16:00:00.000Z","stockId":1333,"sp":17.52},{"date":"2024-04-08T16:00:00.000Z","stockId":1333,"sp":17.95},{"date":"2024-04-07T16:00:00.000Z","stockId":1333,"sp":17.46},{"date":"2024-04-02T16:00:00.000Z","stockId":1333,"sp":18.29},{"date":"2024-04-01T16:00:00.000Z","stockId":1333,"sp":18.64},{"date":"2024-03-31T16:00:00.000Z","stockId":1333,"sp":18.24},{"date":"2024-03-28T16:00:00.000Z","stockId":1333,"sp":17.82},{"date":"2024-03-27T16:00:00.000Z","stockId":1333,"sp":17.6},{"date":"2024-03-26T16:00:00.000Z","stockId":1333,"sp":17.1},{"date":"2024-03-25T16:00:00.000Z","stockId":1333,"sp":17.56},{"date":"2024-03-24T16:00:00.000Z","stockId":1333,"sp":17.6},{"date":"2024-03-21T16:00:00.000Z","stockId":1333,"sp":18.13},{"date":"2024-03-20T16:00:00.000Z","stockId":1333,"sp":18.57},{"date":"2024-03-19T16:00:00.000Z","stockId":1333,"sp":18.52},{"date":"2024-03-18T16:00:00.000Z","stockId":1333,"sp":18.42},{"date":"2024-03-17T16:00:00.000Z","stockId":1333,"sp":18.57},{"date":"2024-03-14T16:00:00.000Z","stockId":1333,"sp":17.87},{"date":"2024-03-13T16:00:00.000Z","stockId":1333,"sp":17.51},{"date":"2024-03-12T16:00:00.000Z","stockId":1333,"sp":17.5},{"date":"2024-03-11T16:00:00.000Z","stockId":1333,"sp":17.5},{"date":"2024-03-10T16:00:00.000Z","stockId":1333,"sp":17.14},{"date":"2024-03-07T16:00:00.000Z","stockId":1333,"sp":16.87},{"date":"2024-03-06T16:00:00.000Z","stockId":1333,"sp":16.9},{"date":"2024-03-05T16:00:00.000Z","stockId":1333,"sp":16.86},{"date":"2024-03-04T16:00:00.000Z","stockId":1333,"sp":16.71},{"date":"2024-03-03T16:00:00.000Z","stockId":1333,"sp":17.19},{"date":"2024-02-29T16:00:00.000Z","stockId":1333,"sp":17.37},{"date":"2024-02-28T16:00:00.000Z","stockId":1333,"sp":16.9},{"date":"2024-02-27T16:00:00.000Z","stockId":1333,"sp":16.29},{"date":"2024-02-26T16:00:00.000Z","stockId":1333,"sp":17.72},{"date":"2024-02-25T16:00:00.000Z","stockId":1333,"sp":17.45},{"date":"2024-02-22T16:00:00.000Z","stockId":1333,"sp":16.99},{"date":"2024-02-21T16:00:00.000Z","stockId":1333,"sp":16.49},{"date":"2024-02-20T16:00:00.000Z","stockId":1333,"sp":16.25},{"date":"2024-02-19T16:00:00.000Z","stockId":1333,"sp":15.9},{"date":"2024-02-18T16:00:00.000Z","stockId":1333,"sp":15.82},{"date":"2024-02-07T16:00:00.000Z","stockId":1333,"sp":15.2},{"date":"2024-02-06T16:00:00.000Z","stockId":1333,"sp":14.01},{"date":"2024-02-05T16:00:00.000Z","stockId":1333,"sp":15.03},{"date":"2024-02-04T16:00:00.000Z","stockId":1333,"sp":14.86},{"date":"2024-02-01T16:00:00.000Z","stockId":1333,"sp":16.44},{"date":"2024-01-31T16:00:00.000Z","stockId":1333,"sp":17.15},{"date":"2024-01-30T16:00:00.000Z","stockId":1333,"sp":17.66},{"date":"2024-01-29T16:00:00.000Z","stockId":1333,"sp":18.85},{"date":"2024-01-28T16:00:00.000Z","stockId":1333,"sp":19.73},{"date":"2024-01-25T16:00:00.000Z","stockId":1333,"sp":20.29},{"date":"2024-01-24T16:00:00.000Z","stockId":1333,"sp":20.22},{"date":"2024-01-23T16:00:00.000Z","stockId":1333,"sp":19.54},{"date":"2024-01-22T16:00:00.000Z","stockId":1333,"sp":19.64},{"date":"2024-01-21T16:00:00.000Z","stockId":1333,"sp":19.92},{"date":"2024-01-18T16:00:00.000Z","stockId":1333,"sp":21.57},{"date":"2024-01-17T16:00:00.000Z","stockId":1333,"sp":21.58},{"date":"2024-01-16T16:00:00.000Z","stockId":1333,"sp":21.61},{"date":"2024-01-15T16:00:00.000Z","stockId":1333,"sp":22.06},{"date":"2024-01-14T16:00:00.000Z","stockId":1333,"sp":22.09},{"date":"2024-01-11T16:00:00.000Z","stockId":1333,"sp":22.25},{"date":"2024-01-10T16:00:00.000Z","stockId":1333,"sp":22.35},{"date":"2024-01-09T16:00:00.000Z","stockId":1333,"sp":22.13},{"date":"2024-01-08T16:00:00.000Z","stockId":1333,"sp":22.14},{"date":"2024-01-07T16:00:00.000Z","stockId":1333,"sp":22.02},{"date":"2024-01-04T16:00:00.000Z","stockId":1333,"sp":22.38},{"date":"2024-01-03T16:00:00.000Z","stockId":1333,"sp":22.51},{"date":"2024-01-02T16:00:00.000Z","stockId":1333,"sp":22.42},{"date":"2024-01-01T16:00:00.000Z","stockId":1333,"sp":22.59},{"date":"2023-12-28T16:00:00.000Z","stockId":1333,"sp":22.14},{"date":"2023-12-27T16:00:00.000Z","stockId":1333,"sp":21.88},{"date":"2023-12-26T16:00:00.000Z","stockId":1333,"sp":21.61},{"date":"2023-12-25T16:00:00.000Z","stockId":1333,"sp":21.43},{"date":"2023-12-24T16:00:00.000Z","stockId":1333,"sp":21.6},{"date":"2023-12-21T16:00:00.000Z","stockId":1333,"sp":21.93},{"date":"2023-12-20T16:00:00.000Z","stockId":1333,"sp":22.12},{"date":"2023-12-19T16:00:00.000Z","stockId":1333,"sp":22.06},{"date":"2023-12-18T16:00:00.000Z","stockId":1333,"sp":21.97},{"date":"2023-12-17T16:00:00.000Z","stockId":1333,"sp":21.79},{"date":"2023-12-14T16:00:00.000Z","stockId":1333,"sp":22.02},{"date":"2023-12-13T16:00:00.000Z","stockId":1333,"sp":22.04},{"date":"2023-12-12T16:00:00.000Z","stockId":1333,"sp":22.09},{"date":"2023-12-11T16:00:00.000Z","stockId":1333,"sp":22.07},{"date":"2023-12-10T16:00:00.000Z","stockId":1333,"sp":21.98},{"date":"2023-12-07T16:00:00.000Z","stockId":1333,"sp":21.78},{"date":"2023-12-06T16:00:00.000Z","stockId":1333,"sp":22.33},{"date":"2023-12-05T16:00:00.000Z","stockId":1333,"sp":22.46},{"date":"2023-12-04T16:00:00.000Z","stockId":1333,"sp":22.33},{"date":"2023-12-03T16:00:00.000Z","stockId":1333,"sp":22.76},{"date":"2023-11-30T16:00:00.000Z","stockId":1333,"sp":22.65},{"date":"2023-11-29T16:00:00.000Z","stockId":1333,"sp":22.75},{"date":"2023-11-28T16:00:00.000Z","stockId":1333,"sp":23.02},{"date":"2023-11-27T16:00:00.000Z","stockId":1333,"sp":23.36},{"date":"2023-11-26T16:00:00.000Z","stockId":1333,"sp":22.93},{"date":"2023-11-23T16:00:00.000Z","stockId":1333,"sp":22.98},{"date":"2023-11-22T16:00:00.000Z","stockId":1333,"sp":23.28},{"date":"2023-11-21T16:00:00.000Z","stockId":1333,"sp":23.16},{"date":"2023-11-20T16:00:00.000Z","stockId":1333,"sp":23.34},{"date":"2023-11-19T16:00:00.000Z","stockId":1333,"sp":23.41},{"date":"2023-11-16T16:00:00.000Z","stockId":1333,"sp":23.3},{"date":"2023-11-15T16:00:00.000Z","stockId":1333,"sp":23.18},{"date":"2023-11-14T16:00:00.000Z","stockId":1333,"sp":23.23},{"date":"2023-11-13T16:00:00.000Z","stockId":1333,"sp":23.15},{"date":"2023-11-12T16:00:00.000Z","stockId":1333,"sp":23.27},{"date":"2023-11-09T16:00:00.000Z","stockId":1333,"sp":22.99},{"date":"2023-11-08T16:00:00.000Z","stockId":1333,"sp":22.89},{"date":"2023-11-07T16:00:00.000Z","stockId":1333,"sp":22.89},{"date":"2023-11-06T16:00:00.000Z","stockId":1333,"sp":22.84},{"date":"2023-11-05T16:00:00.000Z","stockId":1333,"sp":22.81},{"date":"2023-11-02T16:00:00.000Z","stockId":1333,"sp":22.6},{"date":"2023-11-01T16:00:00.000Z","stockId":1333,"sp":22.33},{"date":"2023-10-31T16:00:00.000Z","stockId":1333,"sp":22.43},{"date":"2023-10-30T16:00:00.000Z","stockId":1333,"sp":22.35},{"date":"2023-10-29T16:00:00.000Z","stockId":1333,"sp":22.33},{"date":"2023-10-26T16:00:00.000Z","stockId":1333,"sp":22.13},{"date":"2023-10-25T16:00:00.000Z","stockId":1333,"sp":21.71},{"date":"2023-10-24T16:00:00.000Z","stockId":1333,"sp":21.78},{"date":"2023-10-23T16:00:00.000Z","stockId":1333,"sp":21.56},{"date":"2023-10-22T16:00:00.000Z","stockId":1333,"sp":20.73},{"date":"2023-10-19T16:00:00.000Z","stockId":1333,"sp":21.6},{"date":"2023-10-18T16:00:00.000Z","stockId":1333,"sp":21.7},{"date":"2023-10-17T16:00:00.000Z","stockId":1333,"sp":21.73},{"date":"2023-10-16T16:00:00.000Z","stockId":1333,"sp":22.17},{"date":"2023-10-15T16:00:00.000Z","stockId":1333,"sp":22.04},{"date":"2023-10-12T16:00:00.000Z","stockId":1333,"sp":22.3},{"date":"2023-10-11T16:00:00.000Z","stockId":1333,"sp":22.56},{"date":"2023-10-10T16:00:00.000Z","stockId":1333,"sp":22.47},{"date":"2023-10-09T16:00:00.000Z","stockId":1333,"sp":22.38},{"date":"2023-10-08T16:00:00.000Z","stockId":1333,"sp":22.42},{"date":"2023-09-27T16:00:00.000Z","stockId":1333,"sp":22.45},{"date":"2023-09-26T16:00:00.000Z","stockId":1333,"sp":22.7},{"date":"2023-09-25T16:00:00.000Z","stockId":1333,"sp":22.7},{"date":"2023-09-24T16:00:00.000Z","stockId":1333,"sp":22.87},{"date":"2023-09-21T16:00:00.000Z","stockId":1333,"sp":23.15},{"date":"2023-09-20T16:00:00.000Z","stockId":1333,"sp":22.68},{"date":"2023-09-19T16:00:00.000Z","stockId":1333,"sp":22.9},{"date":"2023-09-18T16:00:00.000Z","stockId":1333,"sp":23.24},{"date":"2023-09-17T16:00:00.000Z","stockId":1333,"sp":23.57},{"date":"2023-09-14T16:00:00.000Z","stockId":1333,"sp":23.36},{"date":"2023-09-13T16:00:00.000Z","stockId":1333,"sp":23.29},{"date":"2023-09-12T16:00:00.000Z","stockId":1333,"sp":23.45},{"date":"2023-09-11T16:00:00.000Z","stockId":1333,"sp":23.88},{"date":"2023-09-10T16:00:00.000Z","stockId":1333,"sp":23.92},{"date":"2023-09-07T16:00:00.000Z","stockId":1333,"sp":23.66},{"date":"2023-09-06T16:00:00.000Z","stockId":1333,"sp":23.41},{"date":"2023-09-05T16:00:00.000Z","stockId":1333,"sp":23.98},{"date":"2023-09-04T16:00:00.000Z","stockId":1333,"sp":23.77},{"date":"2023-09-03T16:00:00.000Z","stockId":1333,"sp":23.83},{"date":"2023-08-31T16:00:00.000Z","stockId":1333,"sp":23.8},{"date":"2023-08-30T16:00:00.000Z","stockId":1333,"sp":23.64},{"date":"2023-08-29T16:00:00.000Z","stockId":1333,"sp":23.41},{"date":"2023-08-28T16:00:00.000Z","stockId":1333,"sp":23.42},{"date":"2023-08-27T16:00:00.000Z","stockId":1333,"sp":22.69},{"date":"2023-08-24T16:00:00.000Z","stockId":1333,"sp":22.69},{"date":"2023-08-23T16:00:00.000Z","stockId":1333,"sp":25.01},{"date":"2023-08-22T16:00:00.000Z","stockId":1333,"sp":26.3},{"date":"2023-08-21T16:00:00.000Z","stockId":1333,"sp":26.6},{"date":"2023-08-20T16:00:00.000Z","stockId":1333,"sp":28.08},{"date":"2023-08-17T16:00:00.000Z","stockId":1333,"sp":25.53},{"date":"2023-08-16T16:00:00.000Z","stockId":1333,"sp":25.29},{"date":"2023-08-15T16:00:00.000Z","stockId":1333,"sp":25.38},{"date":"2023-08-14T16:00:00.000Z","stockId":1333,"sp":25.2},{"date":"2023-08-13T16:00:00.000Z","stockId":1333,"sp":25.02},{"date":"2023-08-10T16:00:00.000Z","stockId":1333,"sp":25.12},{"date":"2023-08-09T16:00:00.000Z","stockId":1333,"sp":25.52},{"date":"2023-08-08T16:00:00.000Z","stockId":1333,"sp":25.06},{"date":"2023-08-07T16:00:00.000Z","stockId":1333,"sp":25.11},{"date":"2023-08-06T16:00:00.000Z","stockId":1333,"sp":25.12},{"date":"2023-08-03T16:00:00.000Z","stockId":1333,"sp":25.69},{"date":"2023-08-02T16:00:00.000Z","stockId":1333,"sp":26.16},{"date":"2023-08-01T16:00:00.000Z","stockId":1333,"sp":25.83},{"date":"2023-07-31T16:00:00.000Z","stockId":1333,"sp":25.77},{"date":"2023-07-30T16:00:00.000Z","stockId":1333,"sp":25.78},{"date":"2023-07-27T16:00:00.000Z","stockId":1333,"sp":25.49},{"date":"2023-07-26T16:00:00.000Z","stockId":1333,"sp":25.43},{"date":"2023-07-25T16:00:00.000Z","stockId":1333,"sp":25.69},{"date":"2023-07-24T16:00:00.000Z","stockId":1333,"sp":25.82},{"date":"2023-07-23T16:00:00.000Z","stockId":1333,"sp":25.66},{"date":"2023-07-20T16:00:00.000Z","stockId":1333,"sp":25.51},{"date":"2023-07-19T16:00:00.000Z","stockId":1333,"sp":25.45},{"date":"2023-07-18T16:00:00.000Z","stockId":1333,"sp":25.74},{"date":"2023-07-17T16:00:00.000Z","stockId":1333,"sp":25.9},{"date":"2023-07-16T16:00:00.000Z","stockId":1333,"sp":25.7},{"date":"2023-07-13T16:00:00.000Z","stockId":1333,"sp":25.85},{"date":"2023-07-12T16:00:00.000Z","stockId":1333,"sp":26.26}],"dateFlag":"day"}