window.pageData = {"stock":{"_id":1336,"name":"楚环科技","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001336","tickerId":1336,"currency":"CNY","fsTableType":"non_financial","ipoDate":"2022-07-24T16:00:00.000Z","listingStatus":"normally_listed","provinceCode":11,"followedNum":51,"blackenedNum":4,"convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"chkj","memoNum":1,"source":"cn_info","actualControllerTypes":["natural_person"],"actualControllerName":"陈步东;吴意波","blockDealDate":"2026-05-31T16:00:00.000Z","fsDatePrebooks":[],"latestLiftedDate":"2026-07-23T16:00:00.000Z","province":{"shortName":"浙江"},"industry":{"_id":2010000410401,"stockCode":"410401","name":"环保工程及服务","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":410401,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":50.35549664502153},"pb":{"mcw":1.9974642505784463},"ps_ttm":{"mcw":2.4641171945390923},"dyr":{"mcw":0.012953456439623161}},"staticDividendYieldRatio":0.012955100894743828},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000301,"stockCode":"C0301","exchange":"sz","stockType":"industry","source":"cni","tickerId":301,"name":"工业品"},{"_id":2000000030106,"stockCode":"C030106","exchange":"sz","stockType":"industry","source":"cni","tickerId":30106,"name":"专用设备"}],"sw":[{"_id":2010000410000,"stockCode":"410000","name":"公用事业","stockType":"industry","exchange":"sw","tickerId":410000,"source":"sw"},{"_id":2010000410400,"stockCode":"410400","name":"环保工程及服务","stockType":"industry","exchange":"sw","tickerId":410400,"source":"sw"},{"_id":2010000410401,"stockCode":"410401","name":"环保工程及服务","stockType":"industry","exchange":"sw","tickerId":410401,"source":"sw"}],"sw_2021":[{"_id":2020000760000,"stockCode":"760000","name":"环保","stockType":"industry","exchange":"sw_2021","tickerId":760000,"source":"sw_2021"},{"_id":2020000760200,"stockCode":"760200","name":"环保设备","stockType":"industry","exchange":"sw_2021","tickerId":760200,"source":"sw_2021"},{"_id":2020000760201,"stockCode":"760201","name":"环保设备","stockType":"industry","exchange":"sw_2021","tickerId":760201,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00001},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00001}],"inclusionIndices":[{"_id":1000000930758,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930758","tickerId":930758,"source":"csi","name":"凤凰50"},{"_id":1000000987016,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"987016","tickerId":987016,"source":"cni","name":"港股通红利低波"}],"exclusionIndices":[],"profile":{"website":"http://www.hzchkjgf.com","companyName":"杭州楚环科技股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":1336,"type":"tr_dri","cagr_p_r_fs":-0.08544356703974199,"cagr_p_r_fys":0.05314799672935466,"p_r_fs":-0.291793432710446,"cagr_p_r_d30":-0.1317829457364339,"cagr_p_r_d60":0.05877517468146376,"cagr_p_r_d90":-0.07271418286537046,"cagr_p_r_y1":0.24146906064612605,"last_data_date":"2026-06-04T16:00:00.000Z","cagr_p_r_y3":-0.0281437236957921,"period_date":"2022-07-24T16:00:00.000Z","cagr_p_r_d14":-0.13353514968045743,"cagr_p_r_d7":-0.04273504273504258},"shnc":{"stockId":1336,"type":"shnc","shnc_rld":"2026-05-19T16:00:00.000Z","shnc_rln":8724,"shnc_d60":-0.15669405509908169,"shnc_d90":-0.15897040393328835,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":10044,"shnc_q1":-0.2951084286616605,"shnc_q2":0.25096525096525096,"shnc_q3":0.060388513513513514,"shnc_d30":-0.15945659504769247,"shnc_d20":-0.20065970313358988,"shnc_y2":0.03993324591727262},"ple":{"stockId":1336,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0}},"priceMetrics":{"pe_ttm":45.773663771677384,"d_pe_ttm":51.63888569502395,"pb":2.5274401618418088,"pb_wo_gw":2.5274401618418088,"dyr":0.005815446668305238,"mc":2070421360.0000002,"mc_om":2070421360.0000002,"sp":25.76,"spc":0.0138,"ta":44842580,"to_r":0.035845157031388436,"cmc":1270567178,"ecmc":1023384521.6,"ecmc_psh":117307,"shn":8724},"staticDividendYieldRatio":0.005815446668305238},"shareholdersEquityChangeData":[{"_id":"6a1b419d59a50cb0a1c57db0","stockId":1336,"source":"cn_info","shareholderName":"泰州元一投资咨询合伙企业(有限合伙)","declarationDate":"2026-05-11T16:00:00.000Z","date":"2026-04-29T16:00:00.000Z","changeQuantity":-23200,"sharesChangeRatio":0.00029,"priceLimit":"28.24","sharesHeldAfterChange":0.04472,"quantityHeldAfterChange":3594377,"priceFloor":28.24,"priceCeiling":28.24,"averagePrice":28.24,"stock":{"_id":1336,"name":"楚环科技","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001336","tickerId":1336,"currency":"CNY","fsTableType":"non_financial","followedNum":51,"blackenedNum":4,"memoNum":1,"isFollowed":false}},{"_id":"6a189fd7298444eaa5dbc925","stockId":1336,"source":"cn_info","shareholderName":"龚双红","declarationDate":"2026-05-06T16:00:00.000Z","date":"2026-04-28T16:00:00.000Z","changeQuantity":-685400,"sharesChangeRatio":0.00853,"priceLimit":"28.31","sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"priceFloor":28.31,"priceCeiling":28.31,"averagePrice":28.31,"stock":{"_id":1336,"name":"楚环科技","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001336","tickerId":1336,"currency":"CNY","fsTableType":"non_financial","followedNum":51,"blackenedNum":4,"memoNum":1,"isFollowed":false}},{"_id":"69d8061c2f76aa921242cb65","stockId":1336,"source":"cn_info","shareholderName":"泰州元一投资咨询合伙企业(有限合伙)","declarationDate":"2026-03-11T16:00:00.000Z","date":"2026-03-09T16:00:00.000Z","changeQuantity":-400998,"sharesChangeRatio":0.00499,"priceLimit":"24.75","sharesHeldAfterChange":0.04501,"quantityHeldAfterChange":3617577,"priceFloor":24.75,"priceCeiling":24.75,"averagePrice":24.75,"stock":{"_id":1336,"name":"楚环科技","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001336","tickerId":1336,"currency":"CNY","fsTableType":"non_financial","followedNum":51,"blackenedNum":4,"memoNum":1,"isFollowed":false}},{"_id":"69d2bfd51beeac525fa4591c","stockId":1336,"source":"cn_info","shareholderName":"泰州元一投资咨询合伙企业(有限合伙)","declarationDate":"2026-03-11T16:00:00.000Z","date":"2026-03-05T16:00:00.000Z","changeQuantity":-418305,"sharesChangeRatio":0.0052,"priceLimit":"24.75","priceFloor":24.75,"priceCeiling":24.75,"averagePrice":24.75,"stock":{"_id":1336,"name":"楚环科技","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001336","tickerId":1336,"currency":"CNY","fsTableType":"non_financial","followedNum":51,"blackenedNum":4,"memoNum":1,"isFollowed":false}},{"_id":"69d2bfd51beeac525fa4591d","stockId":1336,"source":"cn_info","shareholderName":"泰州楚一投资咨询合伙企业(有限合伙)","declarationDate":"2026-03-11T16:00:00.000Z","date":"2026-03-05T16:00:00.000Z","changeQuantity":-544852,"sharesChangeRatio":0.00678,"priceLimit":"24.35","sharesHeldAfterChange":0.02388,"quantityHeldAfterChange":1919448,"priceFloor":24.35,"priceCeiling":24.35,"averagePrice":24.35,"stock":{"_id":1336,"name":"楚环科技","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001336","tickerId":1336,"currency":"CNY","fsTableType":"non_financial","followedNum":51,"blackenedNum":4,"memoNum":1,"isFollowed":false}},{"_id":"69c591530eaaf091d8b213c8","stockId":1336,"source":"cn_info","shareholderName":"泰州元一投资咨询合伙企业(有限合伙)","declarationDate":"2026-03-11T16:00:00.000Z","date":"2026-02-26T16:00:00.000Z","changeQuantity":-6800,"sharesChangeRatio":0.00008,"priceLimit":"28.22","priceFloor":28.22,"priceCeiling":28.22,"averagePrice":28.22,"stock":{"_id":1336,"name":"楚环科技","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001336","tickerId":1336,"currency":"CNY","fsTableType":"non_financial","followedNum":51,"blackenedNum":4,"memoNum":1,"isFollowed":false}},{"_id":"69c591530eaaf091d8b213c9","stockId":1336,"source":"cn_info","shareholderName":"泰州楚一投资咨询合伙企业(有限合伙)","declarationDate":"2026-03-11T16:00:00.000Z","date":"2026-02-26T16:00:00.000Z","changeQuantity":-4000,"sharesChangeRatio":0.00005,"priceLimit":"28.18","priceFloor":28.18,"priceCeiling":28.18,"averagePrice":28.18,"stock":{"_id":1336,"name":"楚环科技","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001336","tickerId":1336,"currency":"CNY","fsTableType":"non_financial","followedNum":51,"blackenedNum":4,"memoNum":1,"isFollowed":false}},{"_id":"69c2edb97643e355dd00eab3","stockId":1336,"source":"cn_info","shareholderName":"泰州元一投资咨询合伙企业(有限合伙)","declarationDate":"2026-02-26T16:00:00.000Z","date":"2026-02-24T16:00:00.000Z","changeQuantity":-491200,"sharesChangeRatio":0.00611,"sharesHeldAfterChange":0.05529,"quantityHeldAfterChange":4443680,"stock":{"_id":1336,"name":"楚环科技","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001336","tickerId":1336,"currency":"CNY","fsTableType":"non_financial","followedNum":51,"blackenedNum":4,"memoNum":1,"isFollowed":false}},{"_id":"69c2edb97643e355dd00eab4","stockId":1336,"source":"cn_info","shareholderName":"泰州楚一投资咨询合伙企业(有限合伙)","declarationDate":"2026-02-26T16:00:00.000Z","date":"2026-02-24T16:00:00.000Z","changeQuantity":-273300,"sharesChangeRatio":0.0034,"sharesHeldAfterChange":0.03071,"quantityHeldAfterChange":2468300,"stock":{"_id":1336,"name":"楚环科技","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001336","tickerId":1336,"currency":"CNY","fsTableType":"non_financial","followedNum":51,"blackenedNum":4,"memoNum":1,"isFollowed":false}},{"_id":"6972826ac3731ef5f30835ab","stockId":1336,"source":"cn_info","shareholderName":"杭州浙楚股权投资合伙企业(有限合伙)","declarationDate":"2026-01-21T16:00:00.000Z","date":"2025-12-22T16:00:00.000Z","changeQuantity":-771800,"sharesChangeRatio":0.0096,"priceLimit":"28.19","sharesHeldAfterChange":0.0324,"quantityHeldAfterChange":2603778,"priceFloor":28.19,"priceCeiling":28.19,"averagePrice":28.19,"stock":{"_id":1336,"name":"楚环科技","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001336","tickerId":1336,"currency":"CNY","fsTableType":"non_financial","followedNum":51,"blackenedNum":4,"memoNum":1,"isFollowed":false}},{"_id":"6920c56d85d1eadd0089d361","stockId":1336,"source":"cn_info","shareholderName":"安吉浙楚股权投资合伙企业(有限合伙)","declarationDate":"2025-10-23T16:00:00.000Z","date":"2025-10-21T16:00:00.000Z","changeQuantity":-26000,"sharesChangeRatio":0.00032,"priceLimit":"23.94","sharesHeldAfterChange":0.04968,"quantityHeldAfterChange":3992578,"priceFloor":23.94,"priceCeiling":23.94,"averagePrice":23.94,"stock":{"_id":1336,"name":"楚环科技","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001336","tickerId":1336,"currency":"CNY","fsTableType":"non_financial","followedNum":51,"blackenedNum":4,"memoNum":1,"isFollowed":false}},{"_id":"68d59bd6432068e5c23ce9ce","stockId":1336,"source":"cn_info","shareholderName":"安吉浙楚股权投资合伙企业(有限合伙)","declarationDate":"2025-08-27T16:00:00.000Z","date":"2025-08-25T16:00:00.000Z","changeQuantity":-259400,"sharesChangeRatio":0.00323,"priceLimit":"22.60","sharesHeldAfterChange":0.05,"quantityHeldAfterChange":4018578,"priceFloor":22.6,"priceCeiling":22.6,"averagePrice":22.6,"stock":{"_id":1336,"name":"楚环科技","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001336","tickerId":1336,"currency":"CNY","fsTableType":"non_financial","followedNum":51,"blackenedNum":4,"memoNum":1,"isFollowed":false}},{"_id":"68d449f1b61119d9ed631127","stockId":1336,"source":"cn_info","shareholderName":"安吉浙楚股权投资合伙企业(有限合伙)","declarationDate":"2025-08-27T16:00:00.000Z","date":"2025-08-24T16:00:00.000Z","changeQuantity":-175000,"sharesChangeRatio":0.00218,"priceLimit":"20.97","priceFloor":20.97,"priceCeiling":20.97,"averagePrice":20.97,"stock":{"_id":1336,"name":"楚环科技","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001336","tickerId":1336,"currency":"CNY","fsTableType":"non_financial","followedNum":51,"blackenedNum":4,"memoNum":1,"isFollowed":false}},{"_id":"68ab6ca71988d76eb7f15826","stockId":1336,"source":"cn_info","shareholderName":"安吉浙楚股权投资合伙企业(有限合伙)","declarationDate":"2025-07-28T16:00:00.000Z","date":"2025-07-24T16:00:00.000Z","changeQuantity":-538600,"sharesChangeRatio":0.0067,"sharesHeldAfterChange":0.0554,"quantityHeldAfterChange":4452978,"stock":{"_id":1336,"name":"楚环科技","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001336","tickerId":1336,"currency":"CNY","fsTableType":"non_financial","followedNum":51,"blackenedNum":4,"memoNum":1,"isFollowed":false}},{"_id":"6865f98eb9bea94b6177de12","stockId":1336,"source":"cn_info","shareholderName":"安吉浙楚股权投资合伙企业(有限合伙)","declarationDate":"2024-07-09T16:00:00.000Z","date":"2024-07-07T16:00:00.000Z","changeQuantity":-316700,"sharesChangeRatio":0.00394,"priceLimit":"22.83","sharesHeldAfterChange":0.0621,"quantityHeldAfterChange":4991578,"priceFloor":22.83,"priceCeiling":22.83,"averagePrice":22.83,"stock":{"_id":1336,"name":"楚环科技","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001336","tickerId":1336,"currency":"CNY","fsTableType":"non_financial","followedNum":51,"blackenedNum":4,"memoNum":1,"isFollowed":false}},{"_id":"6865f98eb9bea94b6177de11","stockId":1336,"source":"cn_info","shareholderName":"任倩倩","declarationDate":"2024-07-09T16:00:00.000Z","date":"2024-06-24T16:00:00.000Z","changeQuantity":-274000,"sharesChangeRatio":0.00341,"priceLimit":"21.14","sharesHeldAfterChange":0.01024,"quantityHeldAfterChange":822640,"priceFloor":21.14,"priceCeiling":21.14,"averagePrice":21.14,"stock":{"_id":1336,"name":"楚环科技","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001336","tickerId":1336,"currency":"CNY","fsTableType":"non_financial","followedNum":51,"blackenedNum":4,"memoNum":1,"isFollowed":false}}],"priceMetricsList":[{"stockId":1336,"date":"2026-06-04T16:00:00.000Z","sp":25.76},{"stockId":1336,"date":"2026-06-03T16:00:00.000Z","sp":25.41},{"date":"2026-06-02T16:00:00.000Z","stockId":1336,"sp":26.06},{"stockId":1336,"date":"2026-06-01T16:00:00.000Z","sp":26.56},{"stockId":1336,"date":"2026-05-31T16:00:00.000Z","sp":27.31},{"stockId":1336,"date":"2026-05-28T16:00:00.000Z","sp":26.91},{"date":"2026-05-27T16:00:00.000Z","stockId":1336,"sp":27.53},{"stockId":1336,"date":"2026-05-26T16:00:00.000Z","sp":27.73},{"date":"2026-05-25T16:00:00.000Z","stockId":1336,"sp":28.76},{"date":"2026-05-24T16:00:00.000Z","stockId":1336,"sp":29.52},{"stockId":1336,"date":"2026-05-21T16:00:00.000Z","sp":29.73},{"stockId":1336,"date":"2026-05-20T16:00:00.000Z","sp":29.09},{"date":"2026-05-19T16:00:00.000Z","stockId":1336,"sp":30.4},{"date":"2026-05-18T16:00:00.000Z","stockId":1336,"sp":30.24},{"date":"2026-05-17T16:00:00.000Z","stockId":1336,"sp":30.45},{"date":"2026-05-14T16:00:00.000Z","stockId":1336,"sp":30.27},{"stockId":1336,"date":"2026-05-13T16:00:00.000Z","sp":29.79},{"stockId":1336,"date":"2026-05-12T16:00:00.000Z","sp":30.44},{"stockId":1336,"date":"2026-05-11T16:00:00.000Z","sp":29.97},{"stockId":1336,"date":"2026-05-10T16:00:00.000Z","sp":30.64},{"date":"2026-05-07T16:00:00.000Z","stockId":1336,"sp":30.13},{"date":"2026-05-06T16:00:00.000Z","stockId":1336,"sp":29.57},{"stockId":1336,"date":"2026-05-05T16:00:00.000Z","sp":29.67},{"date":"2026-04-29T16:00:00.000Z","stockId":1336,"sp":28.92},{"stockId":1336,"date":"2026-04-28T16:00:00.000Z","sp":29.07},{"date":"2026-04-27T16:00:00.000Z","stockId":1336,"sp":26.43},{"stockId":1336,"date":"2026-04-26T16:00:00.000Z","sp":26.73},{"stockId":1336,"date":"2026-04-23T16:00:00.000Z","sp":26.17},{"date":"2026-04-22T16:00:00.000Z","stockId":1336,"sp":25.79},{"stockId":1336,"date":"2026-04-21T16:00:00.000Z","sp":26.11},{"date":"2026-04-20T16:00:00.000Z","stockId":1336,"sp":26.32},{"date":"2026-04-19T16:00:00.000Z","stockId":1336,"sp":26.25},{"stockId":1336,"date":"2026-04-16T16:00:00.000Z","sp":25.79},{"stockId":1336,"date":"2026-04-15T16:00:00.000Z","sp":25.93},{"stockId":1336,"date":"2026-04-14T16:00:00.000Z","sp":25.2},{"date":"2026-04-13T16:00:00.000Z","stockId":1336,"sp":25.62},{"stockId":1336,"date":"2026-04-12T16:00:00.000Z","sp":25.94},{"date":"2026-04-09T16:00:00.000Z","stockId":1336,"sp":26},{"date":"2026-04-08T16:00:00.000Z","stockId":1336,"sp":25.96},{"stockId":1336,"date":"2026-04-07T16:00:00.000Z","sp":27.05},{"stockId":1336,"date":"2026-04-06T16:00:00.000Z","sp":25.36},{"date":"2026-04-02T16:00:00.000Z","stockId":1336,"sp":24.33},{"stockId":1336,"date":"2026-04-01T16:00:00.000Z","sp":25.57},{"stockId":1336,"date":"2026-03-31T16:00:00.000Z","sp":26.78},{"stockId":1336,"date":"2026-03-30T16:00:00.000Z","sp":26.62},{"stockId":1336,"date":"2026-03-29T16:00:00.000Z","sp":26.83},{"stockId":1336,"date":"2026-03-26T16:00:00.000Z","sp":26.52},{"stockId":1336,"date":"2026-03-25T16:00:00.000Z","sp":25.96},{"stockId":1336,"date":"2026-03-24T16:00:00.000Z","sp":26.85},{"date":"2026-03-23T16:00:00.000Z","stockId":1336,"sp":25.71},{"date":"2026-03-22T16:00:00.000Z","stockId":1336,"sp":24.16},{"stockId":1336,"date":"2026-03-19T16:00:00.000Z","sp":25.54},{"stockId":1336,"date":"2026-03-18T16:00:00.000Z","sp":26.72},{"date":"2026-03-17T16:00:00.000Z","stockId":1336,"sp":27.59},{"stockId":1336,"date":"2026-03-16T16:00:00.000Z","sp":26.88},{"date":"2026-03-15T16:00:00.000Z","stockId":1336,"sp":27.59},{"stockId":1336,"date":"2026-03-12T16:00:00.000Z","sp":27.65},{"date":"2026-03-11T16:00:00.000Z","stockId":1336,"sp":27.74},{"stockId":1336,"date":"2026-03-10T16:00:00.000Z","sp":28.09},{"date":"2026-03-09T16:00:00.000Z","stockId":1336,"sp":28.34},{"date":"2026-03-08T16:00:00.000Z","stockId":1336,"sp":27.67},{"date":"2026-03-05T16:00:00.000Z","stockId":1336,"sp":27.78},{"date":"2026-03-04T16:00:00.000Z","stockId":1336,"sp":26.85},{"stockId":1336,"date":"2026-03-03T16:00:00.000Z","sp":26.56},{"date":"2026-03-02T16:00:00.000Z","stockId":1336,"sp":27.03},{"stockId":1336,"date":"2026-03-01T16:00:00.000Z","sp":28.09},{"date":"2026-02-26T16:00:00.000Z","stockId":1336,"sp":29.19},{"stockId":1336,"date":"2026-02-25T16:00:00.000Z","sp":28.3},{"stockId":1336,"date":"2026-02-24T16:00:00.000Z","sp":28.24},{"stockId":1336,"date":"2026-02-23T16:00:00.000Z","sp":28.4},{"date":"2026-02-12T16:00:00.000Z","stockId":1336,"sp":27.66},{"stockId":1336,"date":"2026-02-11T16:00:00.000Z","sp":27.66},{"stockId":1336,"date":"2026-02-10T16:00:00.000Z","sp":28.07},{"stockId":1336,"date":"2026-02-09T16:00:00.000Z","sp":28.08},{"stockId":1336,"date":"2026-02-08T16:00:00.000Z","sp":28.3},{"stockId":1336,"date":"2026-02-05T16:00:00.000Z","sp":27.89},{"stockId":1336,"date":"2026-02-04T16:00:00.000Z","sp":27.71},{"stockId":1336,"date":"2026-02-03T16:00:00.000Z","sp":27.63},{"stockId":1336,"date":"2026-02-02T16:00:00.000Z","sp":27.25},{"date":"2026-02-01T16:00:00.000Z","stockId":1336,"sp":27.2},{"stockId":1336,"date":"2026-01-29T16:00:00.000Z","sp":26.78},{"date":"2026-01-28T16:00:00.000Z","stockId":1336,"sp":26.14},{"stockId":1336,"date":"2026-01-27T16:00:00.000Z","sp":26.34},{"stockId":1336,"date":"2026-01-26T16:00:00.000Z","sp":26.9},{"stockId":1336,"date":"2026-01-25T16:00:00.000Z","sp":26.98},{"date":"2026-01-22T16:00:00.000Z","stockId":1336,"sp":27.11},{"date":"2026-01-21T16:00:00.000Z","stockId":1336,"sp":27.01},{"date":"2026-01-20T16:00:00.000Z","stockId":1336,"sp":26.64},{"date":"2026-01-19T16:00:00.000Z","stockId":1336,"sp":26.34},{"date":"2026-01-18T16:00:00.000Z","stockId":1336,"sp":26.29},{"date":"2026-01-15T16:00:00.000Z","stockId":1336,"sp":26},{"date":"2026-01-14T16:00:00.000Z","stockId":1336,"sp":26.2},{"date":"2026-01-13T16:00:00.000Z","stockId":1336,"sp":26.1},{"date":"2026-01-12T16:00:00.000Z","stockId":1336,"sp":25.8},{"stockId":1336,"date":"2026-01-11T16:00:00.000Z","sp":26.08},{"date":"2026-01-08T16:00:00.000Z","stockId":1336,"sp":25.69},{"date":"2026-01-07T16:00:00.000Z","stockId":1336,"sp":25.77},{"date":"2026-01-06T16:00:00.000Z","stockId":1336,"sp":25.39},{"date":"2026-01-05T16:00:00.000Z","stockId":1336,"sp":25.59},{"date":"2026-01-04T16:00:00.000Z","stockId":1336,"sp":25.42},{"date":"2025-12-30T16:00:00.000Z","stockId":1336,"sp":24.46},{"date":"2025-12-29T16:00:00.000Z","stockId":1336,"sp":25.01},{"date":"2025-12-28T16:00:00.000Z","stockId":1336,"sp":24.77},{"date":"2025-12-25T16:00:00.000Z","stockId":1336,"sp":25.63},{"date":"2025-12-24T16:00:00.000Z","stockId":1336,"sp":26.69},{"date":"2025-12-23T16:00:00.000Z","stockId":1336,"sp":28.67},{"date":"2025-12-22T16:00:00.000Z","stockId":1336,"sp":31.85},{"date":"2025-12-21T16:00:00.000Z","stockId":1336,"sp":28.95},{"date":"2025-12-18T16:00:00.000Z","stockId":1336,"sp":26.32},{"date":"2025-12-17T16:00:00.000Z","stockId":1336,"sp":23.93},{"date":"2025-12-16T16:00:00.000Z","stockId":1336,"sp":23.05},{"date":"2025-12-15T16:00:00.000Z","stockId":1336,"sp":22.77},{"date":"2025-12-14T16:00:00.000Z","stockId":1336,"sp":23.42},{"date":"2025-12-11T16:00:00.000Z","stockId":1336,"sp":23.38},{"date":"2025-12-10T16:00:00.000Z","stockId":1336,"sp":23.63},{"date":"2025-12-09T16:00:00.000Z","stockId":1336,"sp":24.3},{"date":"2025-12-08T16:00:00.000Z","stockId":1336,"sp":24.65},{"date":"2025-12-07T16:00:00.000Z","stockId":1336,"sp":25.01},{"date":"2025-12-04T16:00:00.000Z","stockId":1336,"sp":24.36},{"date":"2025-12-03T16:00:00.000Z","stockId":1336,"sp":27.07},{"date":"2025-12-02T16:00:00.000Z","stockId":1336,"sp":28.29},{"date":"2025-12-01T16:00:00.000Z","stockId":1336,"sp":25.72},{"date":"2025-11-30T16:00:00.000Z","stockId":1336,"sp":25.98},{"date":"2025-11-27T16:00:00.000Z","stockId":1336,"sp":26.07},{"date":"2025-11-26T16:00:00.000Z","stockId":1336,"sp":25.5},{"date":"2025-11-25T16:00:00.000Z","stockId":1336,"sp":24.88},{"date":"2025-11-24T16:00:00.000Z","stockId":1336,"sp":24.88},{"date":"2025-11-23T16:00:00.000Z","stockId":1336,"sp":24.23},{"date":"2025-11-20T16:00:00.000Z","stockId":1336,"sp":23.57},{"date":"2025-11-19T16:00:00.000Z","stockId":1336,"sp":25.24},{"date":"2025-11-18T16:00:00.000Z","stockId":1336,"sp":25.47},{"date":"2025-11-17T16:00:00.000Z","stockId":1336,"sp":26.16},{"date":"2025-11-16T16:00:00.000Z","stockId":1336,"sp":26.55},{"date":"2025-11-13T16:00:00.000Z","stockId":1336,"sp":26.32},{"date":"2025-11-12T16:00:00.000Z","stockId":1336,"sp":25.93},{"date":"2025-11-11T16:00:00.000Z","stockId":1336,"sp":25.87},{"date":"2025-11-10T16:00:00.000Z","stockId":1336,"sp":25.98},{"date":"2025-11-09T16:00:00.000Z","stockId":1336,"sp":26.09},{"date":"2025-11-06T16:00:00.000Z","stockId":1336,"sp":26.23},{"date":"2025-11-05T16:00:00.000Z","stockId":1336,"sp":26.2},{"date":"2025-11-04T16:00:00.000Z","stockId":1336,"sp":25.9},{"date":"2025-11-03T16:00:00.000Z","stockId":1336,"sp":25.61},{"date":"2025-11-02T16:00:00.000Z","stockId":1336,"sp":25.45},{"date":"2025-10-30T16:00:00.000Z","stockId":1336,"sp":25.24},{"date":"2025-10-29T16:00:00.000Z","stockId":1336,"sp":24.76},{"date":"2025-10-28T16:00:00.000Z","stockId":1336,"sp":24.62},{"date":"2025-10-27T16:00:00.000Z","stockId":1336,"sp":24.77},{"date":"2025-10-26T16:00:00.000Z","stockId":1336,"sp":24.47},{"date":"2025-10-23T16:00:00.000Z","stockId":1336,"sp":24.54},{"date":"2025-10-22T16:00:00.000Z","stockId":1336,"sp":24.07},{"date":"2025-10-21T16:00:00.000Z","stockId":1336,"sp":24.06},{"date":"2025-10-20T16:00:00.000Z","stockId":1336,"sp":23.71},{"date":"2025-10-19T16:00:00.000Z","stockId":1336,"sp":23.07},{"date":"2025-10-16T16:00:00.000Z","stockId":1336,"sp":22.28},{"date":"2025-10-15T16:00:00.000Z","stockId":1336,"sp":22.43},{"date":"2025-10-14T16:00:00.000Z","stockId":1336,"sp":22.99},{"date":"2025-10-13T16:00:00.000Z","stockId":1336,"sp":23.08},{"date":"2025-10-12T16:00:00.000Z","stockId":1336,"sp":23.16},{"date":"2025-10-09T16:00:00.000Z","stockId":1336,"sp":23.24},{"date":"2025-10-08T16:00:00.000Z","stockId":1336,"sp":22.71},{"date":"2025-09-29T16:00:00.000Z","stockId":1336,"sp":23.13},{"date":"2025-09-28T16:00:00.000Z","stockId":1336,"sp":23.2},{"date":"2025-09-25T16:00:00.000Z","stockId":1336,"sp":22.45},{"date":"2025-09-24T16:00:00.000Z","stockId":1336,"sp":22.35},{"date":"2025-09-23T16:00:00.000Z","stockId":1336,"sp":22.72},{"date":"2025-09-22T16:00:00.000Z","stockId":1336,"sp":21.76},{"date":"2025-09-21T16:00:00.000Z","stockId":1336,"sp":22.44},{"date":"2025-09-18T16:00:00.000Z","stockId":1336,"sp":22.74},{"date":"2025-09-17T16:00:00.000Z","stockId":1336,"sp":22.95},{"date":"2025-09-16T16:00:00.000Z","stockId":1336,"sp":23.33},{"date":"2025-09-15T16:00:00.000Z","stockId":1336,"sp":23.5},{"date":"2025-09-14T16:00:00.000Z","stockId":1336,"sp":23.07},{"date":"2025-09-11T16:00:00.000Z","stockId":1336,"sp":23.11},{"date":"2025-09-10T16:00:00.000Z","stockId":1336,"sp":23.3},{"date":"2025-09-09T16:00:00.000Z","stockId":1336,"sp":23.19},{"date":"2025-09-08T16:00:00.000Z","stockId":1336,"sp":23.08},{"date":"2025-09-07T16:00:00.000Z","stockId":1336,"sp":23.25},{"date":"2025-09-04T16:00:00.000Z","stockId":1336,"sp":22.71},{"date":"2025-09-03T16:00:00.000Z","stockId":1336,"sp":22.56},{"date":"2025-09-02T16:00:00.000Z","stockId":1336,"sp":22.16},{"date":"2025-09-01T16:00:00.000Z","stockId":1336,"sp":21.88},{"date":"2025-08-31T16:00:00.000Z","stockId":1336,"sp":22.12},{"date":"2025-08-28T16:00:00.000Z","stockId":1336,"sp":21.79},{"date":"2025-08-27T16:00:00.000Z","stockId":1336,"sp":22.11},{"date":"2025-08-26T16:00:00.000Z","stockId":1336,"sp":22.36},{"date":"2025-08-25T16:00:00.000Z","stockId":1336,"sp":23.58},{"date":"2025-08-24T16:00:00.000Z","stockId":1336,"sp":23.05},{"date":"2025-08-21T16:00:00.000Z","stockId":1336,"sp":23.3},{"date":"2025-08-20T16:00:00.000Z","stockId":1336,"sp":23.71},{"date":"2025-08-19T16:00:00.000Z","stockId":1336,"sp":23.63},{"date":"2025-08-18T16:00:00.000Z","stockId":1336,"sp":23.77},{"date":"2025-08-17T16:00:00.000Z","stockId":1336,"sp":23.15},{"date":"2025-08-14T16:00:00.000Z","stockId":1336,"sp":23.14},{"date":"2025-08-13T16:00:00.000Z","stockId":1336,"sp":23.36},{"date":"2025-08-12T16:00:00.000Z","stockId":1336,"sp":24.09},{"date":"2025-08-11T16:00:00.000Z","stockId":1336,"sp":24.37},{"date":"2025-08-10T16:00:00.000Z","stockId":1336,"sp":24.37},{"date":"2025-08-07T16:00:00.000Z","stockId":1336,"sp":24.06},{"date":"2025-08-06T16:00:00.000Z","stockId":1336,"sp":23.62},{"date":"2025-08-05T16:00:00.000Z","stockId":1336,"sp":23.65},{"date":"2025-08-04T16:00:00.000Z","stockId":1336,"sp":23.74},{"date":"2025-08-03T16:00:00.000Z","stockId":1336,"sp":23.24},{"date":"2025-07-31T16:00:00.000Z","stockId":1336,"sp":23.01},{"date":"2025-07-30T16:00:00.000Z","stockId":1336,"sp":22.41},{"date":"2025-07-29T16:00:00.000Z","stockId":1336,"sp":22.71},{"date":"2025-07-28T16:00:00.000Z","stockId":1336,"sp":22.79},{"date":"2025-07-27T16:00:00.000Z","stockId":1336,"sp":22.71},{"date":"2025-07-24T16:00:00.000Z","stockId":1336,"sp":22.48},{"date":"2025-07-23T16:00:00.000Z","stockId":1336,"sp":22.29},{"date":"2025-07-22T16:00:00.000Z","stockId":1336,"sp":22.12},{"date":"2025-07-21T16:00:00.000Z","stockId":1336,"sp":22.19},{"date":"2025-07-20T16:00:00.000Z","stockId":1336,"sp":22.47},{"date":"2025-07-17T16:00:00.000Z","stockId":1336,"sp":22.23},{"date":"2025-07-16T16:00:00.000Z","stockId":1336,"sp":22.2},{"date":"2025-07-15T16:00:00.000Z","stockId":1336,"sp":22.45},{"date":"2025-07-14T16:00:00.000Z","stockId":1336,"sp":22.09},{"date":"2025-07-13T16:00:00.000Z","stockId":1336,"sp":22.36},{"date":"2025-07-10T16:00:00.000Z","stockId":1336,"sp":21.58},{"date":"2025-07-09T16:00:00.000Z","stockId":1336,"sp":21.76},{"date":"2025-07-08T16:00:00.000Z","stockId":1336,"sp":21.79},{"date":"2025-07-07T16:00:00.000Z","stockId":1336,"sp":21.81},{"date":"2025-07-06T16:00:00.000Z","stockId":1336,"sp":21.72},{"date":"2025-07-03T16:00:00.000Z","stockId":1336,"sp":21.14},{"date":"2025-07-02T16:00:00.000Z","stockId":1336,"sp":21.56},{"date":"2025-07-01T16:00:00.000Z","stockId":1336,"sp":21.5},{"date":"2025-06-30T16:00:00.000Z","stockId":1336,"sp":21.25},{"date":"2025-06-29T16:00:00.000Z","stockId":1336,"sp":21.27},{"date":"2025-06-26T16:00:00.000Z","stockId":1336,"sp":21.2},{"date":"2025-06-25T16:00:00.000Z","stockId":1336,"sp":20.88},{"date":"2025-06-24T16:00:00.000Z","stockId":1336,"sp":20.88},{"date":"2025-06-23T16:00:00.000Z","stockId":1336,"sp":21.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1336,"sp":20.18},{"date":"2025-06-19T16:00:00.000Z","stockId":1336,"sp":19.38},{"date":"2025-06-18T16:00:00.000Z","stockId":1336,"sp":19.69},{"date":"2025-06-17T16:00:00.000Z","stockId":1336,"sp":20.45},{"date":"2025-06-16T16:00:00.000Z","stockId":1336,"sp":20.63},{"date":"2025-06-15T16:00:00.000Z","stockId":1336,"sp":20.89},{"date":"2025-06-12T16:00:00.000Z","stockId":1336,"sp":20.69},{"date":"2025-06-11T16:00:00.000Z","stockId":1336,"sp":21.28},{"date":"2025-06-10T16:00:00.000Z","stockId":1336,"sp":21.19},{"date":"2025-06-09T16:00:00.000Z","stockId":1336,"sp":21.1},{"date":"2025-06-08T16:00:00.000Z","stockId":1336,"sp":21.44},{"date":"2025-06-05T16:00:00.000Z","stockId":1336,"sp":21.11},{"date":"2025-06-04T16:00:00.000Z","stockId":1336,"sp":20.89},{"date":"2025-06-03T16:00:00.000Z","stockId":1336,"sp":20.89},{"date":"2025-06-02T16:00:00.000Z","stockId":1336,"sp":20.65},{"date":"2025-05-29T16:00:00.000Z","stockId":1336,"sp":20.72},{"date":"2025-05-28T16:00:00.000Z","stockId":1336,"sp":21.19},{"date":"2025-05-27T16:00:00.000Z","stockId":1336,"sp":20.62},{"date":"2025-05-26T16:00:00.000Z","stockId":1336,"sp":20.7},{"date":"2025-05-25T16:00:00.000Z","stockId":1336,"sp":20.55},{"date":"2025-05-22T16:00:00.000Z","stockId":1336,"sp":19.85},{"date":"2025-05-21T16:00:00.000Z","stockId":1336,"sp":20.02},{"date":"2025-05-20T16:00:00.000Z","stockId":1336,"sp":20.66},{"date":"2025-05-19T16:00:00.000Z","stockId":1336,"sp":22.32},{"date":"2025-05-18T16:00:00.000Z","stockId":1336,"sp":20.29},{"date":"2025-05-15T16:00:00.000Z","stockId":1336,"sp":20.16},{"date":"2025-05-14T16:00:00.000Z","stockId":1336,"sp":19.96},{"date":"2025-05-13T16:00:00.000Z","stockId":1336,"sp":19.88},{"date":"2025-05-12T16:00:00.000Z","stockId":1336,"sp":20.23},{"date":"2025-05-11T16:00:00.000Z","stockId":1336,"sp":20.26},{"date":"2025-05-08T16:00:00.000Z","stockId":1336,"sp":20.36},{"date":"2025-05-07T16:00:00.000Z","stockId":1336,"sp":20.38},{"date":"2025-05-06T16:00:00.000Z","stockId":1336,"sp":20.05},{"date":"2025-05-05T16:00:00.000Z","stockId":1336,"sp":19.82},{"date":"2025-04-29T16:00:00.000Z","stockId":1336,"sp":19.43},{"date":"2025-04-28T16:00:00.000Z","stockId":1336,"sp":19.14},{"date":"2025-04-27T16:00:00.000Z","stockId":1336,"sp":18.86},{"date":"2025-04-24T16:00:00.000Z","stockId":1336,"sp":19},{"date":"2025-04-23T16:00:00.000Z","stockId":1336,"sp":19.16},{"date":"2025-04-22T16:00:00.000Z","stockId":1336,"sp":19.27},{"date":"2025-04-21T16:00:00.000Z","stockId":1336,"sp":18.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1336,"sp":18.5},{"date":"2025-04-17T16:00:00.000Z","stockId":1336,"sp":18.49},{"date":"2025-04-16T16:00:00.000Z","stockId":1336,"sp":18.5},{"date":"2025-04-15T16:00:00.000Z","stockId":1336,"sp":18.1},{"date":"2025-04-14T16:00:00.000Z","stockId":1336,"sp":18.35},{"date":"2025-04-13T16:00:00.000Z","stockId":1336,"sp":18.09},{"date":"2025-04-10T16:00:00.000Z","stockId":1336,"sp":17.49},{"date":"2025-04-09T16:00:00.000Z","stockId":1336,"sp":17.58},{"date":"2025-04-08T16:00:00.000Z","stockId":1336,"sp":17.14},{"date":"2025-04-07T16:00:00.000Z","stockId":1336,"sp":16.68},{"date":"2025-04-06T16:00:00.000Z","stockId":1336,"sp":17.46},{"date":"2025-04-02T16:00:00.000Z","stockId":1336,"sp":19.4},{"date":"2025-04-01T16:00:00.000Z","stockId":1336,"sp":21.56},{"date":"2025-03-31T16:00:00.000Z","stockId":1336,"sp":23.96},{"date":"2025-03-30T16:00:00.000Z","stockId":1336,"sp":21.79},{"date":"2025-03-27T16:00:00.000Z","stockId":1336,"sp":19.81},{"date":"2025-03-26T16:00:00.000Z","stockId":1336,"sp":18.93},{"date":"2025-03-25T16:00:00.000Z","stockId":1336,"sp":19},{"date":"2025-03-24T16:00:00.000Z","stockId":1336,"sp":18.38},{"date":"2025-03-23T16:00:00.000Z","stockId":1336,"sp":18.25},{"date":"2025-03-20T16:00:00.000Z","stockId":1336,"sp":19.85},{"date":"2025-03-19T16:00:00.000Z","stockId":1336,"sp":20.22},{"date":"2025-03-18T16:00:00.000Z","stockId":1336,"sp":20.19},{"date":"2025-03-17T16:00:00.000Z","stockId":1336,"sp":20.5},{"date":"2025-03-16T16:00:00.000Z","stockId":1336,"sp":20.19},{"date":"2025-03-13T16:00:00.000Z","stockId":1336,"sp":20.05},{"date":"2025-03-12T16:00:00.000Z","stockId":1336,"sp":19.87},{"date":"2025-03-11T16:00:00.000Z","stockId":1336,"sp":19.94},{"date":"2025-03-10T16:00:00.000Z","stockId":1336,"sp":19.89},{"date":"2025-03-09T16:00:00.000Z","stockId":1336,"sp":19.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1336,"sp":19.6},{"date":"2025-03-05T16:00:00.000Z","stockId":1336,"sp":19.84},{"date":"2025-03-04T16:00:00.000Z","stockId":1336,"sp":19.48},{"date":"2025-03-03T16:00:00.000Z","stockId":1336,"sp":19.37},{"date":"2025-03-02T16:00:00.000Z","stockId":1336,"sp":18.96},{"date":"2025-02-27T16:00:00.000Z","stockId":1336,"sp":18.89},{"date":"2025-02-26T16:00:00.000Z","stockId":1336,"sp":19.3},{"date":"2025-02-25T16:00:00.000Z","stockId":1336,"sp":19.41},{"date":"2025-02-24T16:00:00.000Z","stockId":1336,"sp":19.26},{"date":"2025-02-23T16:00:00.000Z","stockId":1336,"sp":19.51},{"date":"2025-02-20T16:00:00.000Z","stockId":1336,"sp":19.32},{"date":"2025-02-19T16:00:00.000Z","stockId":1336,"sp":19.49},{"date":"2025-02-18T16:00:00.000Z","stockId":1336,"sp":19.43},{"date":"2025-02-17T16:00:00.000Z","stockId":1336,"sp":19.11},{"date":"2025-02-16T16:00:00.000Z","stockId":1336,"sp":19.42},{"date":"2025-02-13T16:00:00.000Z","stockId":1336,"sp":18.97},{"date":"2025-02-12T16:00:00.000Z","stockId":1336,"sp":19},{"date":"2025-02-11T16:00:00.000Z","stockId":1336,"sp":19.48},{"date":"2025-02-10T16:00:00.000Z","stockId":1336,"sp":19.45},{"date":"2025-02-09T16:00:00.000Z","stockId":1336,"sp":19.37},{"date":"2025-02-06T16:00:00.000Z","stockId":1336,"sp":18.95},{"date":"2025-02-05T16:00:00.000Z","stockId":1336,"sp":19.06},{"date":"2025-02-04T16:00:00.000Z","stockId":1336,"sp":18.98},{"date":"2025-01-26T16:00:00.000Z","stockId":1336,"sp":18.46},{"date":"2025-01-23T16:00:00.000Z","stockId":1336,"sp":18.4},{"date":"2025-01-22T16:00:00.000Z","stockId":1336,"sp":18.27},{"date":"2025-01-21T16:00:00.000Z","stockId":1336,"sp":17.9},{"date":"2025-01-20T16:00:00.000Z","stockId":1336,"sp":18.06},{"date":"2025-01-19T16:00:00.000Z","stockId":1336,"sp":18.32},{"date":"2025-01-16T16:00:00.000Z","stockId":1336,"sp":17.85},{"date":"2025-01-15T16:00:00.000Z","stockId":1336,"sp":17.95},{"date":"2025-01-14T16:00:00.000Z","stockId":1336,"sp":18.04},{"date":"2025-01-13T16:00:00.000Z","stockId":1336,"sp":18.12},{"date":"2025-01-12T16:00:00.000Z","stockId":1336,"sp":17.44},{"date":"2025-01-09T16:00:00.000Z","stockId":1336,"sp":17.42},{"date":"2025-01-08T16:00:00.000Z","stockId":1336,"sp":17.21},{"date":"2025-01-07T16:00:00.000Z","stockId":1336,"sp":17.2},{"date":"2025-01-06T16:00:00.000Z","stockId":1336,"sp":17.28},{"date":"2025-01-05T16:00:00.000Z","stockId":1336,"sp":16.74},{"date":"2025-01-02T16:00:00.000Z","stockId":1336,"sp":16.65},{"date":"2025-01-01T16:00:00.000Z","stockId":1336,"sp":17.49},{"date":"2024-12-30T16:00:00.000Z","stockId":1336,"sp":17.58},{"date":"2024-12-29T16:00:00.000Z","stockId":1336,"sp":18.07},{"date":"2024-12-26T16:00:00.000Z","stockId":1336,"sp":18.6},{"date":"2024-12-25T16:00:00.000Z","stockId":1336,"sp":18.09},{"date":"2024-12-24T16:00:00.000Z","stockId":1336,"sp":17.6},{"date":"2024-12-23T16:00:00.000Z","stockId":1336,"sp":18.1},{"date":"2024-12-22T16:00:00.000Z","stockId":1336,"sp":18.11},{"date":"2024-12-19T16:00:00.000Z","stockId":1336,"sp":19.99},{"date":"2024-12-18T16:00:00.000Z","stockId":1336,"sp":19.3},{"date":"2024-12-17T16:00:00.000Z","stockId":1336,"sp":19.35},{"date":"2024-12-16T16:00:00.000Z","stockId":1336,"sp":19.55},{"date":"2024-12-15T16:00:00.000Z","stockId":1336,"sp":21.1},{"date":"2024-12-12T16:00:00.000Z","stockId":1336,"sp":21.12},{"date":"2024-12-11T16:00:00.000Z","stockId":1336,"sp":21.28},{"date":"2024-12-10T16:00:00.000Z","stockId":1336,"sp":20.97},{"date":"2024-12-09T16:00:00.000Z","stockId":1336,"sp":20.91},{"date":"2024-12-08T16:00:00.000Z","stockId":1336,"sp":21.22},{"date":"2024-12-05T16:00:00.000Z","stockId":1336,"sp":21.45},{"date":"2024-12-04T16:00:00.000Z","stockId":1336,"sp":20.62},{"date":"2024-12-03T16:00:00.000Z","stockId":1336,"sp":20.4},{"date":"2024-12-02T16:00:00.000Z","stockId":1336,"sp":20.6},{"date":"2024-12-01T16:00:00.000Z","stockId":1336,"sp":20.91},{"date":"2024-11-28T16:00:00.000Z","stockId":1336,"sp":21.25},{"date":"2024-11-27T16:00:00.000Z","stockId":1336,"sp":21.8},{"date":"2024-11-26T16:00:00.000Z","stockId":1336,"sp":19.82},{"date":"2024-11-25T16:00:00.000Z","stockId":1336,"sp":19.73},{"date":"2024-11-24T16:00:00.000Z","stockId":1336,"sp":19.42},{"date":"2024-11-21T16:00:00.000Z","stockId":1336,"sp":18.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1336,"sp":19.58},{"date":"2024-11-19T16:00:00.000Z","stockId":1336,"sp":19.33},{"date":"2024-11-18T16:00:00.000Z","stockId":1336,"sp":18.79},{"date":"2024-11-17T16:00:00.000Z","stockId":1336,"sp":18.43},{"date":"2024-11-14T16:00:00.000Z","stockId":1336,"sp":18.82},{"date":"2024-11-13T16:00:00.000Z","stockId":1336,"sp":19.37},{"date":"2024-11-12T16:00:00.000Z","stockId":1336,"sp":20.37},{"date":"2024-11-11T16:00:00.000Z","stockId":1336,"sp":19.98},{"date":"2024-11-10T16:00:00.000Z","stockId":1336,"sp":19.96},{"date":"2024-11-07T16:00:00.000Z","stockId":1336,"sp":19.09},{"date":"2024-11-06T16:00:00.000Z","stockId":1336,"sp":19.05},{"date":"2024-11-05T16:00:00.000Z","stockId":1336,"sp":18.71},{"date":"2024-11-04T16:00:00.000Z","stockId":1336,"sp":18.76},{"date":"2024-11-03T16:00:00.000Z","stockId":1336,"sp":18.46},{"date":"2024-10-31T16:00:00.000Z","stockId":1336,"sp":18.09},{"date":"2024-10-30T16:00:00.000Z","stockId":1336,"sp":18.76},{"date":"2024-10-29T16:00:00.000Z","stockId":1336,"sp":18.57},{"date":"2024-10-28T16:00:00.000Z","stockId":1336,"sp":18.75},{"date":"2024-10-27T16:00:00.000Z","stockId":1336,"sp":19.19},{"date":"2024-10-24T16:00:00.000Z","stockId":1336,"sp":18.54},{"date":"2024-10-23T16:00:00.000Z","stockId":1336,"sp":18.15},{"date":"2024-10-22T16:00:00.000Z","stockId":1336,"sp":18.15},{"date":"2024-10-21T16:00:00.000Z","stockId":1336,"sp":18.18},{"date":"2024-10-20T16:00:00.000Z","stockId":1336,"sp":17.91},{"date":"2024-10-17T16:00:00.000Z","stockId":1336,"sp":17.59},{"date":"2024-10-16T16:00:00.000Z","stockId":1336,"sp":17.21},{"date":"2024-10-15T16:00:00.000Z","stockId":1336,"sp":17.34},{"date":"2024-10-14T16:00:00.000Z","stockId":1336,"sp":17.18},{"date":"2024-10-13T16:00:00.000Z","stockId":1336,"sp":17.5},{"date":"2024-10-10T16:00:00.000Z","stockId":1336,"sp":16.92},{"date":"2024-10-09T16:00:00.000Z","stockId":1336,"sp":17.45},{"date":"2024-10-08T16:00:00.000Z","stockId":1336,"sp":17.48},{"date":"2024-10-07T16:00:00.000Z","stockId":1336,"sp":19.42},{"date":"2024-09-29T16:00:00.000Z","stockId":1336,"sp":18.7},{"date":"2024-09-26T16:00:00.000Z","stockId":1336,"sp":17.07},{"date":"2024-09-25T16:00:00.000Z","stockId":1336,"sp":16.33},{"date":"2024-09-24T16:00:00.000Z","stockId":1336,"sp":16.07},{"date":"2024-09-23T16:00:00.000Z","stockId":1336,"sp":15.78},{"date":"2024-09-22T16:00:00.000Z","stockId":1336,"sp":15.31},{"date":"2024-09-19T16:00:00.000Z","stockId":1336,"sp":15.34},{"date":"2024-09-18T16:00:00.000Z","stockId":1336,"sp":15.46},{"date":"2024-09-17T16:00:00.000Z","stockId":1336,"sp":15},{"date":"2024-09-12T16:00:00.000Z","stockId":1336,"sp":15.19},{"date":"2024-09-11T16:00:00.000Z","stockId":1336,"sp":15.66},{"date":"2024-09-10T16:00:00.000Z","stockId":1336,"sp":15.62},{"date":"2024-09-09T16:00:00.000Z","stockId":1336,"sp":15.61},{"date":"2024-09-08T16:00:00.000Z","stockId":1336,"sp":15.43},{"date":"2024-09-05T16:00:00.000Z","stockId":1336,"sp":15.33},{"date":"2024-09-04T16:00:00.000Z","stockId":1336,"sp":15.8},{"date":"2024-09-03T16:00:00.000Z","stockId":1336,"sp":15.53},{"date":"2024-09-02T16:00:00.000Z","stockId":1336,"sp":15.71},{"date":"2024-09-01T16:00:00.000Z","stockId":1336,"sp":15.65},{"date":"2024-08-29T16:00:00.000Z","stockId":1336,"sp":15.85},{"date":"2024-08-28T16:00:00.000Z","stockId":1336,"sp":15.45},{"date":"2024-08-27T16:00:00.000Z","stockId":1336,"sp":15.19},{"date":"2024-08-26T16:00:00.000Z","stockId":1336,"sp":14.92},{"date":"2024-08-25T16:00:00.000Z","stockId":1336,"sp":15.16},{"date":"2024-08-22T16:00:00.000Z","stockId":1336,"sp":14.71},{"date":"2024-08-21T16:00:00.000Z","stockId":1336,"sp":15.24},{"date":"2024-08-20T16:00:00.000Z","stockId":1336,"sp":15.66},{"date":"2024-08-19T16:00:00.000Z","stockId":1336,"sp":15.73},{"date":"2024-08-18T16:00:00.000Z","stockId":1336,"sp":16.1},{"date":"2024-08-15T16:00:00.000Z","stockId":1336,"sp":16.32},{"date":"2024-08-14T16:00:00.000Z","stockId":1336,"sp":16.81},{"date":"2024-08-13T16:00:00.000Z","stockId":1336,"sp":16.65},{"date":"2024-08-12T16:00:00.000Z","stockId":1336,"sp":16.63},{"date":"2024-08-11T16:00:00.000Z","stockId":1336,"sp":16.34},{"date":"2024-08-08T16:00:00.000Z","stockId":1336,"sp":16.15},{"date":"2024-08-07T16:00:00.000Z","stockId":1336,"sp":16.19},{"date":"2024-08-06T16:00:00.000Z","stockId":1336,"sp":16.19},{"date":"2024-08-05T16:00:00.000Z","stockId":1336,"sp":16.11},{"date":"2024-08-04T16:00:00.000Z","stockId":1336,"sp":15.69},{"date":"2024-08-01T16:00:00.000Z","stockId":1336,"sp":16.16},{"date":"2024-07-31T16:00:00.000Z","stockId":1336,"sp":16.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1336,"sp":16.31},{"date":"2024-07-29T16:00:00.000Z","stockId":1336,"sp":15.83},{"date":"2024-07-28T16:00:00.000Z","stockId":1336,"sp":15.79},{"date":"2024-07-25T16:00:00.000Z","stockId":1336,"sp":15.99},{"date":"2024-07-24T16:00:00.000Z","stockId":1336,"sp":15.88},{"date":"2024-07-23T16:00:00.000Z","stockId":1336,"sp":15.69},{"date":"2024-07-22T16:00:00.000Z","stockId":1336,"sp":16.03},{"date":"2024-07-21T16:00:00.000Z","stockId":1336,"sp":16.51},{"date":"2024-07-18T16:00:00.000Z","stockId":1336,"sp":16.25},{"date":"2024-07-17T16:00:00.000Z","stockId":1336,"sp":16.07},{"date":"2024-07-16T16:00:00.000Z","stockId":1336,"sp":16.35},{"date":"2024-07-15T16:00:00.000Z","stockId":1336,"sp":16.91},{"date":"2024-07-14T16:00:00.000Z","stockId":1336,"sp":17.03},{"date":"2024-07-11T16:00:00.000Z","stockId":1336,"sp":17.58},{"date":"2024-07-10T16:00:00.000Z","stockId":1336,"sp":18.05},{"date":"2024-07-09T16:00:00.000Z","stockId":1336,"sp":18.51},{"date":"2024-07-08T16:00:00.000Z","stockId":1336,"sp":20.57},{"date":"2024-07-07T16:00:00.000Z","stockId":1336,"sp":22.86},{"date":"2024-07-04T16:00:00.000Z","stockId":1336,"sp":22.45},{"date":"2024-07-03T16:00:00.000Z","stockId":1336,"sp":23.42},{"date":"2024-07-02T16:00:00.000Z","stockId":1336,"sp":21.99},{"date":"2024-07-01T16:00:00.000Z","stockId":1336,"sp":22.48},{"date":"2024-06-30T16:00:00.000Z","stockId":1336,"sp":21.94},{"date":"2024-06-27T16:00:00.000Z","stockId":1336,"sp":21.85},{"date":"2024-06-26T16:00:00.000Z","stockId":1336,"sp":21.8},{"sp":22.36,"stockId":1336,"date":"2024-06-25T16:00:00.000Z"},{"sp":22.29,"stockId":1336,"date":"2024-06-24T16:00:00.000Z"},{"sp":21.19,"stockId":1336,"date":"2024-06-23T16:00:00.000Z"},{"sp":20.27,"stockId":1336,"date":"2024-06-20T16:00:00.000Z"},{"sp":20.07,"stockId":1336,"date":"2024-06-19T16:00:00.000Z"},{"sp":20.24,"stockId":1336,"date":"2024-06-18T16:00:00.000Z"},{"sp":20.38,"stockId":1336,"date":"2024-06-17T16:00:00.000Z"},{"sp":20.02,"stockId":1336,"date":"2024-06-16T16:00:00.000Z"},{"sp":19.83,"stockId":1336,"date":"2024-06-13T16:00:00.000Z"},{"sp":19.76,"stockId":1336,"date":"2024-06-12T16:00:00.000Z"},{"sp":19.5,"stockId":1336,"date":"2024-06-11T16:00:00.000Z"},{"sp":19.03,"stockId":1336,"date":"2024-06-10T16:00:00.000Z"},{"sp":19.14,"stockId":1336,"date":"2024-06-06T16:00:00.000Z"},{"sp":18.7,"stockId":1336,"date":"2024-06-05T16:00:00.000Z"},{"sp":19.28,"stockId":1336,"date":"2024-06-04T16:00:00.000Z"},{"sp":19.38,"stockId":1336,"date":"2024-06-03T16:00:00.000Z"},{"sp":19.59,"stockId":1336,"date":"2024-06-02T16:00:00.000Z"},{"sp":20,"stockId":1336,"date":"2024-05-30T16:00:00.000Z"},{"sp":19.7,"stockId":1336,"date":"2024-05-29T16:00:00.000Z"},{"sp":19.86,"stockId":1336,"date":"2024-05-28T16:00:00.000Z"},{"sp":19.44,"stockId":1336,"date":"2024-05-27T16:00:00.000Z"},{"sp":19.63,"stockId":1336,"date":"2024-05-26T16:00:00.000Z"},{"sp":19.39,"stockId":1336,"date":"2024-05-23T16:00:00.000Z"},{"sp":19.29,"stockId":1336,"date":"2024-05-22T16:00:00.000Z"},{"sp":19.86,"stockId":1336,"date":"2024-05-21T16:00:00.000Z"},{"sp":19.81,"stockId":1336,"date":"2024-05-20T16:00:00.000Z"},{"sp":20.45,"stockId":1336,"date":"2024-05-19T16:00:00.000Z"},{"sp":20.2,"stockId":1336,"date":"2024-05-16T16:00:00.000Z"},{"sp":20.08,"stockId":1336,"date":"2024-05-15T16:00:00.000Z"},{"sp":19.78,"stockId":1336,"date":"2024-05-14T16:00:00.000Z"},{"sp":19.74,"stockId":1336,"date":"2024-05-13T16:00:00.000Z"},{"sp":19.4,"stockId":1336,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":1336,"sp":19.87},{"date":"2024-05-08T16:00:00.000Z","stockId":1336,"sp":20.47},{"date":"2024-05-07T16:00:00.000Z","stockId":1336,"sp":20.06},{"date":"2024-05-06T16:00:00.000Z","stockId":1336,"sp":20.52},{"date":"2024-05-05T16:00:00.000Z","stockId":1336,"sp":20.51},{"date":"2024-04-29T16:00:00.000Z","stockId":1336,"sp":20.07},{"date":"2024-04-28T16:00:00.000Z","stockId":1336,"sp":20.1},{"date":"2024-04-25T16:00:00.000Z","stockId":1336,"sp":19.42},{"date":"2024-04-24T16:00:00.000Z","stockId":1336,"sp":19.5},{"date":"2024-04-23T16:00:00.000Z","stockId":1336,"sp":19.16},{"date":"2024-04-22T16:00:00.000Z","stockId":1336,"sp":19.01},{"date":"2024-04-21T16:00:00.000Z","stockId":1336,"sp":18.97},{"date":"2024-04-18T16:00:00.000Z","stockId":1336,"sp":18.88},{"date":"2024-04-17T16:00:00.000Z","stockId":1336,"sp":19.01},{"date":"2024-04-16T16:00:00.000Z","stockId":1336,"sp":19.25},{"date":"2024-04-15T16:00:00.000Z","stockId":1336,"sp":18},{"date":"2024-04-14T16:00:00.000Z","stockId":1336,"sp":19.4},{"date":"2024-04-11T16:00:00.000Z","stockId":1336,"sp":20.5},{"date":"2024-04-10T16:00:00.000Z","stockId":1336,"sp":20.5},{"date":"2024-04-09T16:00:00.000Z","stockId":1336,"sp":20.31},{"date":"2024-04-08T16:00:00.000Z","stockId":1336,"sp":20.4},{"date":"2024-04-07T16:00:00.000Z","stockId":1336,"sp":20.38},{"date":"2024-04-02T16:00:00.000Z","stockId":1336,"sp":21.16},{"date":"2024-04-01T16:00:00.000Z","stockId":1336,"sp":20.93},{"date":"2024-03-31T16:00:00.000Z","stockId":1336,"sp":20.93},{"date":"2024-03-28T16:00:00.000Z","stockId":1336,"sp":20.67},{"date":"2024-03-27T16:00:00.000Z","stockId":1336,"sp":19.72},{"date":"2024-03-26T16:00:00.000Z","stockId":1336,"sp":19.2},{"date":"2024-03-25T16:00:00.000Z","stockId":1336,"sp":20.01},{"date":"2024-03-24T16:00:00.000Z","stockId":1336,"sp":19.7},{"date":"2024-03-21T16:00:00.000Z","stockId":1336,"sp":20.51},{"date":"2024-03-20T16:00:00.000Z","stockId":1336,"sp":21.04},{"date":"2024-03-19T16:00:00.000Z","stockId":1336,"sp":21},{"date":"2024-03-18T16:00:00.000Z","stockId":1336,"sp":20.68},{"date":"2024-03-17T16:00:00.000Z","stockId":1336,"sp":20.93},{"date":"2024-03-14T16:00:00.000Z","stockId":1336,"sp":20.36},{"date":"2024-03-13T16:00:00.000Z","stockId":1336,"sp":19.93},{"date":"2024-03-12T16:00:00.000Z","stockId":1336,"sp":20.48},{"date":"2024-03-11T16:00:00.000Z","stockId":1336,"sp":20.4},{"date":"2024-03-10T16:00:00.000Z","stockId":1336,"sp":20.1},{"date":"2024-03-07T16:00:00.000Z","stockId":1336,"sp":19.53},{"date":"2024-03-06T16:00:00.000Z","stockId":1336,"sp":19.5},{"date":"2024-03-05T16:00:00.000Z","stockId":1336,"sp":19.52},{"date":"2024-03-04T16:00:00.000Z","stockId":1336,"sp":18.79},{"date":"2024-03-03T16:00:00.000Z","stockId":1336,"sp":19.06},{"date":"2024-02-29T16:00:00.000Z","stockId":1336,"sp":19.67},{"date":"2024-02-28T16:00:00.000Z","stockId":1336,"sp":19.83},{"date":"2024-02-27T16:00:00.000Z","stockId":1336,"sp":18.66},{"date":"2024-02-26T16:00:00.000Z","stockId":1336,"sp":20.73},{"date":"2024-02-25T16:00:00.000Z","stockId":1336,"sp":20.3},{"date":"2024-02-22T16:00:00.000Z","stockId":1336,"sp":19.91},{"date":"2024-02-21T16:00:00.000Z","stockId":1336,"sp":19.26},{"date":"2024-02-20T16:00:00.000Z","stockId":1336,"sp":18.27},{"date":"2024-02-19T16:00:00.000Z","stockId":1336,"sp":17.79},{"date":"2024-02-18T16:00:00.000Z","stockId":1336,"sp":17.81},{"date":"2024-02-07T16:00:00.000Z","stockId":1336,"sp":17.43},{"date":"2024-02-06T16:00:00.000Z","stockId":1336,"sp":16.77},{"date":"2024-02-05T16:00:00.000Z","stockId":1336,"sp":18.63},{"date":"2024-02-04T16:00:00.000Z","stockId":1336,"sp":20.7},{"date":"2024-02-01T16:00:00.000Z","stockId":1336,"sp":23},{"date":"2024-01-31T16:00:00.000Z","stockId":1336,"sp":21.85},{"date":"2024-01-30T16:00:00.000Z","stockId":1336,"sp":22.37},{"date":"2024-01-29T16:00:00.000Z","stockId":1336,"sp":24.86},{"date":"2024-01-28T16:00:00.000Z","stockId":1336,"sp":25.35},{"date":"2024-01-25T16:00:00.000Z","stockId":1336,"sp":26.04},{"date":"2024-01-24T16:00:00.000Z","stockId":1336,"sp":25.57},{"date":"2024-01-23T16:00:00.000Z","stockId":1336,"sp":25.48},{"date":"2024-01-22T16:00:00.000Z","stockId":1336,"sp":25.38},{"date":"2024-01-21T16:00:00.000Z","stockId":1336,"sp":24.79},{"date":"2024-01-18T16:00:00.000Z","stockId":1336,"sp":26.2},{"date":"2024-01-17T16:00:00.000Z","stockId":1336,"sp":26.7},{"date":"2024-01-16T16:00:00.000Z","stockId":1336,"sp":27.64},{"date":"2024-01-15T16:00:00.000Z","stockId":1336,"sp":28.2},{"date":"2024-01-14T16:00:00.000Z","stockId":1336,"sp":28.77},{"date":"2024-01-11T16:00:00.000Z","stockId":1336,"sp":28.79},{"date":"2024-01-10T16:00:00.000Z","stockId":1336,"sp":28.79},{"date":"2024-01-09T16:00:00.000Z","stockId":1336,"sp":28.82},{"date":"2024-01-08T16:00:00.000Z","stockId":1336,"sp":28.9},{"date":"2024-01-07T16:00:00.000Z","stockId":1336,"sp":28.75},{"date":"2024-01-04T16:00:00.000Z","stockId":1336,"sp":28.66},{"date":"2024-01-03T16:00:00.000Z","stockId":1336,"sp":29.16},{"date":"2024-01-02T16:00:00.000Z","stockId":1336,"sp":29},{"date":"2024-01-01T16:00:00.000Z","stockId":1336,"sp":29.17},{"date":"2023-12-28T16:00:00.000Z","stockId":1336,"sp":28.72},{"date":"2023-12-27T16:00:00.000Z","stockId":1336,"sp":28.36},{"date":"2023-12-26T16:00:00.000Z","stockId":1336,"sp":28.49},{"date":"2023-12-25T16:00:00.000Z","stockId":1336,"sp":28.34},{"date":"2023-12-24T16:00:00.000Z","stockId":1336,"sp":28.6},{"date":"2023-12-21T16:00:00.000Z","stockId":1336,"sp":28.86},{"date":"2023-12-20T16:00:00.000Z","stockId":1336,"sp":28.85},{"date":"2023-12-19T16:00:00.000Z","stockId":1336,"sp":28.37},{"date":"2023-12-18T16:00:00.000Z","stockId":1336,"sp":28.32},{"date":"2023-12-17T16:00:00.000Z","stockId":1336,"sp":28.45},{"date":"2023-12-14T16:00:00.000Z","stockId":1336,"sp":28.71},{"date":"2023-12-13T16:00:00.000Z","stockId":1336,"sp":28.69},{"date":"2023-12-12T16:00:00.000Z","stockId":1336,"sp":28.57},{"date":"2023-12-11T16:00:00.000Z","stockId":1336,"sp":28.4},{"date":"2023-12-10T16:00:00.000Z","stockId":1336,"sp":28.86},{"date":"2023-12-07T16:00:00.000Z","stockId":1336,"sp":28.82},{"date":"2023-12-06T16:00:00.000Z","stockId":1336,"sp":29.25},{"date":"2023-12-05T16:00:00.000Z","stockId":1336,"sp":28.99},{"date":"2023-12-04T16:00:00.000Z","stockId":1336,"sp":29.86},{"date":"2023-12-03T16:00:00.000Z","stockId":1336,"sp":30.17},{"date":"2023-11-30T16:00:00.000Z","stockId":1336,"sp":29.97},{"date":"2023-11-29T16:00:00.000Z","stockId":1336,"sp":30.01},{"date":"2023-11-28T16:00:00.000Z","stockId":1336,"sp":30.16},{"date":"2023-11-27T16:00:00.000Z","stockId":1336,"sp":29.8},{"date":"2023-11-26T16:00:00.000Z","stockId":1336,"sp":29.6},{"date":"2023-11-23T16:00:00.000Z","stockId":1336,"sp":29.26},{"date":"2023-11-22T16:00:00.000Z","stockId":1336,"sp":29.62},{"date":"2023-11-21T16:00:00.000Z","stockId":1336,"sp":29.04},{"date":"2023-11-20T16:00:00.000Z","stockId":1336,"sp":29.04},{"date":"2023-11-19T16:00:00.000Z","stockId":1336,"sp":29.12},{"date":"2023-11-16T16:00:00.000Z","stockId":1336,"sp":28.85},{"date":"2023-11-15T16:00:00.000Z","stockId":1336,"sp":28.3},{"date":"2023-11-14T16:00:00.000Z","stockId":1336,"sp":28.27},{"date":"2023-11-13T16:00:00.000Z","stockId":1336,"sp":28.22},{"date":"2023-11-12T16:00:00.000Z","stockId":1336,"sp":28.45},{"date":"2023-11-09T16:00:00.000Z","stockId":1336,"sp":28.11},{"date":"2023-11-08T16:00:00.000Z","stockId":1336,"sp":27.88},{"date":"2023-11-07T16:00:00.000Z","stockId":1336,"sp":27.86},{"date":"2023-11-06T16:00:00.000Z","stockId":1336,"sp":27.7},{"date":"2023-11-05T16:00:00.000Z","stockId":1336,"sp":26.84},{"date":"2023-11-02T16:00:00.000Z","stockId":1336,"sp":26.65},{"date":"2023-11-01T16:00:00.000Z","stockId":1336,"sp":26.49},{"date":"2023-10-31T16:00:00.000Z","stockId":1336,"sp":26.78},{"date":"2023-10-30T16:00:00.000Z","stockId":1336,"sp":26.85},{"date":"2023-10-29T16:00:00.000Z","stockId":1336,"sp":26.82},{"date":"2023-10-26T16:00:00.000Z","stockId":1336,"sp":26.66},{"date":"2023-10-25T16:00:00.000Z","stockId":1336,"sp":26.6},{"date":"2023-10-24T16:00:00.000Z","stockId":1336,"sp":26.6},{"date":"2023-10-23T16:00:00.000Z","stockId":1336,"sp":26.03},{"date":"2023-10-22T16:00:00.000Z","stockId":1336,"sp":25.55},{"date":"2023-10-19T16:00:00.000Z","stockId":1336,"sp":25.11},{"date":"2023-10-18T16:00:00.000Z","stockId":1336,"sp":25.1},{"date":"2023-10-17T16:00:00.000Z","stockId":1336,"sp":25.1},{"date":"2023-10-16T16:00:00.000Z","stockId":1336,"sp":25.58},{"date":"2023-10-15T16:00:00.000Z","stockId":1336,"sp":25.95},{"date":"2023-10-12T16:00:00.000Z","stockId":1336,"sp":26.08},{"date":"2023-10-11T16:00:00.000Z","stockId":1336,"sp":25.49},{"date":"2023-10-10T16:00:00.000Z","stockId":1336,"sp":25.73},{"date":"2023-10-09T16:00:00.000Z","stockId":1336,"sp":25.66},{"date":"2023-10-08T16:00:00.000Z","stockId":1336,"sp":26.32},{"date":"2023-09-27T16:00:00.000Z","stockId":1336,"sp":26.8},{"date":"2023-09-26T16:00:00.000Z","stockId":1336,"sp":26.53},{"date":"2023-09-25T16:00:00.000Z","stockId":1336,"sp":26.3},{"date":"2023-09-24T16:00:00.000Z","stockId":1336,"sp":26.29},{"date":"2023-09-21T16:00:00.000Z","stockId":1336,"sp":25.9},{"date":"2023-09-20T16:00:00.000Z","stockId":1336,"sp":25.07},{"date":"2023-09-19T16:00:00.000Z","stockId":1336,"sp":25.94},{"date":"2023-09-18T16:00:00.000Z","stockId":1336,"sp":26.34},{"date":"2023-09-17T16:00:00.000Z","stockId":1336,"sp":26.34},{"date":"2023-09-14T16:00:00.000Z","stockId":1336,"sp":26.2},{"date":"2023-09-13T16:00:00.000Z","stockId":1336,"sp":26.03},{"date":"2023-09-12T16:00:00.000Z","stockId":1336,"sp":26.34},{"date":"2023-09-11T16:00:00.000Z","stockId":1336,"sp":26.51},{"date":"2023-09-10T16:00:00.000Z","stockId":1336,"sp":26.66},{"date":"2023-09-07T16:00:00.000Z","stockId":1336,"sp":26.77},{"date":"2023-09-06T16:00:00.000Z","stockId":1336,"sp":26.5},{"date":"2023-09-05T16:00:00.000Z","stockId":1336,"sp":26.94},{"date":"2023-09-04T16:00:00.000Z","stockId":1336,"sp":26.6},{"date":"2023-09-03T16:00:00.000Z","stockId":1336,"sp":26.81},{"date":"2023-08-31T16:00:00.000Z","stockId":1336,"sp":26.47},{"date":"2023-08-30T16:00:00.000Z","stockId":1336,"sp":26.57},{"date":"2023-08-29T16:00:00.000Z","stockId":1336,"sp":26.86},{"date":"2023-08-28T16:00:00.000Z","stockId":1336,"sp":26.76},{"date":"2023-08-27T16:00:00.000Z","stockId":1336,"sp":25.8},{"date":"2023-08-24T16:00:00.000Z","stockId":1336,"sp":25.8},{"date":"2023-08-23T16:00:00.000Z","stockId":1336,"sp":25.82},{"date":"2023-08-22T16:00:00.000Z","stockId":1336,"sp":26.32},{"date":"2023-08-21T16:00:00.000Z","stockId":1336,"sp":26.25},{"date":"2023-08-20T16:00:00.000Z","stockId":1336,"sp":27.28},{"date":"2023-08-17T16:00:00.000Z","stockId":1336,"sp":26.76},{"date":"2023-08-16T16:00:00.000Z","stockId":1336,"sp":26.48},{"date":"2023-08-15T16:00:00.000Z","stockId":1336,"sp":26.38},{"date":"2023-08-14T16:00:00.000Z","stockId":1336,"sp":26.31},{"date":"2023-08-13T16:00:00.000Z","stockId":1336,"sp":26.31},{"date":"2023-08-10T16:00:00.000Z","stockId":1336,"sp":26.45},{"date":"2023-08-09T16:00:00.000Z","stockId":1336,"sp":26.38},{"date":"2023-08-08T16:00:00.000Z","stockId":1336,"sp":26.1},{"date":"2023-08-07T16:00:00.000Z","stockId":1336,"sp":26.36},{"date":"2023-08-06T16:00:00.000Z","stockId":1336,"sp":26.27},{"date":"2023-08-03T16:00:00.000Z","stockId":1336,"sp":26.45},{"date":"2023-08-02T16:00:00.000Z","stockId":1336,"sp":26.35},{"date":"2023-08-01T16:00:00.000Z","stockId":1336,"sp":26.64},{"date":"2023-07-31T16:00:00.000Z","stockId":1336,"sp":26.48},{"date":"2023-07-30T16:00:00.000Z","stockId":1336,"sp":26.6},{"date":"2023-07-27T16:00:00.000Z","stockId":1336,"sp":26.77},{"date":"2023-07-26T16:00:00.000Z","stockId":1336,"sp":26.75},{"date":"2023-07-25T16:00:00.000Z","stockId":1336,"sp":26.99},{"date":"2023-07-24T16:00:00.000Z","stockId":1336,"sp":26.97},{"date":"2023-07-23T16:00:00.000Z","stockId":1336,"sp":26.78},{"date":"2023-07-20T16:00:00.000Z","stockId":1336,"sp":25.97},{"date":"2023-07-19T16:00:00.000Z","stockId":1336,"sp":28.49},{"date":"2023-07-18T16:00:00.000Z","stockId":1336,"sp":31.65},{"date":"2023-07-17T16:00:00.000Z","stockId":1336,"sp":29.65},{"date":"2023-07-16T16:00:00.000Z","stockId":1336,"sp":29.7},{"date":"2023-07-13T16:00:00.000Z","stockId":1336,"sp":29.69},{"date":"2023-07-12T16:00:00.000Z","stockId":1336,"sp":28.47},{"date":"2023-07-11T16:00:00.000Z","stockId":1336,"sp":27.89},{"date":"2023-07-10T16:00:00.000Z","stockId":1336,"sp":28},{"date":"2023-07-09T16:00:00.000Z","stockId":1336,"sp":28.49},{"date":"2023-07-06T16:00:00.000Z","stockId":1336,"sp":28.85},{"date":"2023-07-05T16:00:00.000Z","stockId":1336,"sp":28.64},{"date":"2023-07-04T16:00:00.000Z","stockId":1336,"sp":28.39},{"date":"2023-07-03T16:00:00.000Z","stockId":1336,"sp":28.06},{"date":"2023-07-02T16:00:00.000Z","stockId":1336,"sp":27.68},{"date":"2023-06-29T16:00:00.000Z","stockId":1336,"sp":27.98},{"date":"2023-06-28T16:00:00.000Z","stockId":1336,"sp":27.7},{"date":"2023-06-27T16:00:00.000Z","stockId":1336,"sp":27.02},{"date":"2023-06-26T16:00:00.000Z","stockId":1336,"sp":26.88},{"date":"2023-06-25T16:00:00.000Z","stockId":1336,"sp":26.81},{"date":"2023-06-20T16:00:00.000Z","stockId":1336,"sp":26.82},{"date":"2023-06-19T16:00:00.000Z","stockId":1336,"sp":26.91},{"date":"2023-06-18T16:00:00.000Z","stockId":1336,"sp":26.81},{"date":"2023-06-15T16:00:00.000Z","stockId":1336,"sp":26.76},{"date":"2023-06-14T16:00:00.000Z","stockId":1336,"sp":27.06},{"date":"2023-06-13T16:00:00.000Z","stockId":1336,"sp":27.34},{"date":"2023-06-12T16:00:00.000Z","stockId":1336,"sp":27.16},{"date":"2023-06-11T16:00:00.000Z","stockId":1336,"sp":27.12},{"date":"2023-06-08T16:00:00.000Z","stockId":1336,"sp":26.78},{"date":"2023-06-07T16:00:00.000Z","stockId":1336,"sp":27.05}],"dateFlag":"day"}