window.pageData = {"stock":{"_id":1339,"name":"智微智能","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001339","tickerId":1339,"currency":"CNY","fsTableType":"non_financial","ipoDate":"2022-08-14T16:00:00.000Z","provinceCode":19,"listingStatus":"normally_listed","followedNum":104,"memoNum":2,"blackenedNum":4,"convertibleBondFlag":0,"mutualMarkets":["ha"],"operatingDataFlag":0,"financingFlag":1,"pinyin":"zwzn","source":"cn_info","actualControllerTypes":["natural_person"],"actualControllerName":"袁微微;郭旭辉","blockDealDate":"2026-04-23T16:00:00.000Z","fsDatePrebooks":[],"province":{"shortName":"广东"},"earliestMutualMarketDate":"2023-03-12T16:00:00.000Z","industry":{"_id":2010000710101,"stockCode":"710101","name":"计算机设备","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":710101,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":99.40210491723809},"pb":{"mcw":4.139021664018277},"ps_ttm":{"mcw":2.711106931327853},"dyr":{"mcw":0.006042639941676109}},"staticDividendYieldRatio":0.006041270437203724},"industryGroup":{"cni":[{"_id":2000000000008,"stockCode":"C08","exchange":"sz","stockType":"industry","source":"cni","tickerId":8,"name":"信息技术"},{"_id":2000000000802,"stockCode":"C0802","exchange":"sz","stockType":"industry","source":"cni","tickerId":802,"name":"技术硬件与设备"},{"_id":2000000080201,"stockCode":"C080201","exchange":"sz","stockType":"industry","source":"cni","tickerId":80201,"name":"电脑与外围设备"}],"sw":[{"_id":2010000710000,"stockCode":"710000","name":"计算机","stockType":"industry","exchange":"sw","tickerId":710000,"source":"sw"},{"_id":2010000710100,"stockCode":"710100","name":"计算机设备","stockType":"industry","exchange":"sw","tickerId":710100,"source":"sw"},{"_id":2010000710101,"stockCode":"710101","name":"计算机设备","stockType":"industry","exchange":"sw","tickerId":710101,"source":"sw"}],"sw_2021":[{"_id":2020000710000,"stockCode":"710000","name":"计算机","stockType":"industry","exchange":"sw_2021","tickerId":710000,"source":"sw_2021"},{"_id":2020000710100,"stockCode":"710100","name":"计算机设备","stockType":"industry","exchange":"sw_2021","tickerId":710100,"source":"sw_2021"},{"_id":2020000710103,"stockCode":"710103","name":"其他计算机设备","stockType":"industry","exchange":"sw_2021","tickerId":710103,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931456,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931456","tickerId":931456,"source":"csi","name":"中国教育","weighting":0.045259},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00073},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0006},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00012},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00012}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.jwipc.com","companyName":"深圳市智微智能科技股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":1339,"type":"tr_dri","cagr_p_r_fs":0.3646366349622492,"cagr_p_r_fys":1.0348268440618247,"p_r_fs":2.2463484542158993,"cagr_p_r_d30":0.15787129815185863,"cagr_p_r_d60":0.673640167364014,"cagr_p_r_d90":0.7032427120864695,"cagr_p_r_y1":1.1927050390048453,"last_data_date":"2026-05-28T16:00:00.000Z","period_date":"2022-08-14T16:00:00.000Z","cagr_p_r_y3":0.565022866510464,"cagr_p_r_d14":0.021209740769834617,"cagr_p_r_d7":-0.08635684793112564},"shnc":{"stockId":1339,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":28749,"shnc_d90":-0.32461766156882094,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":28749,"shnc_q1":-0.32461766156882094,"shnc_q2":-0.4113515837752616,"shnc_q3":-0.25064511924931576,"shnc_y1":-0.17378434302793425,"shnc_y2":-0.28270958083832337},"ple":{"stockId":1339,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mm_ha":{"stockId":1339,"type":"mm_ha","mm_sh":2553566,"mm_sha":152447890,"mm_sh_cap_r":0.02138050311113655,"spc":-0.0393,"mm_shc_v_r":-0.03543540729635183,"mm_sh_nba_d1":-13676576.02358196,"mm_sh_nba_d5":-13676576.02358196,"mm_sh_nba_d20":-13676576.02358196,"mm_sh_nba_d60":-13676576.02358196,"mm_sh_nba_d120":-97593196.60504144,"mm_sh_nba_d240":22210.05576738715,"mm_sh_cap_rc_d1":-0.0019027377007651385,"mm_sh_cap_rc_d5":-0.0019027377007651385,"mm_sh_cap_rc_d20":-0.0019027377007651385,"mm_sh_cap_rc_d60":-0.0019027377007651385,"mm_sh_cap_rc_d120":-0.016520149015305567,"mm_sh_nbv_d1":-226900,"mm_sh_nbv_d5":-226900,"mm_sh_nbv_d20":-226900,"mm_sh_nbv_d60":-226900,"mm_sh_nbv_d120":-1970015,"mm_sh_nbv_d240":-270683,"mm_sh_nbp_d1":1856146.0504239027,"mm_sh_nbp_d5":-22908769.780188832,"mm_sh_nbp_d20":-22908769.780188832,"mm_sh_nbp_d60":-22908769.780188832,"mm_sh_nbp_d120":-2997482.5476062214,"mm_sh_nbp_d240":-17135098.58051969,"mm_sh_nbpr_d1":0.1357171595597777,"mm_sh_nbpr_d5":-0.5542016715912921,"mm_sh_nbpr_d20":-0.5542016715912921,"mm_sh_nbpr_d60":-0.5542016715912921,"mm_sh_nbpr_d120":-0.16053203709345606,"mm_sh_nbpr_d240":-6.874583529036608,"mm_sh_cap_rc_d240":-0.0022698931205650513,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":-0.003989399718077062,"mm_shc_v_r_d20":-0.0017717703648175913,"mm_shc_v_r_d240":-0.001939289973040958,"mm_shc_v_r_d5":-0.007087081459270365,"mm_shc_v_r_d60":-0.0005905901216058638,"mm_sh_cap_rc_q1":0.012235000076653004,"mm_sh_cap_rc_q2":0.0129595907548422,"mm_sh_cap_rc_q3":0.0110598019277992,"mm_sh_cap_rc_q4":-0.003534955239459757,"mm_sh_nba_q1":89973837.97875258,"mm_sh_nba_q2":94382012.07786095,"mm_sh_nba_q3":80705436.054279,"mm_sh_nba_q4":-3211184.527180493,"mm_sh_nbv_q1":1461279,"mm_sh_nbv_q2":1547820,"mm_sh_nbv_q3":1320920,"mm_sh_nbv_q4":-422195}},"priceMetrics":{"pe_ttm":110.2606379934298,"d_pe_ttm":137.10782581164995,"pb":11.107674143526674,"pb_wo_gw":11.107674143526674,"dyr":0.00028846153846153843,"mc":26238223440,"mc_om":26238223440,"sp":104,"spc":-0.0247,"ta":1003995396,"to_r":0.07936076870094474,"cmc":12421170008,"ecmc":8088520024,"ecmc_psh":281350,"shn":28749},"staticDividendYieldRatio":0.00028846153846153843},"shareholdersEquityChangeData":[{"_id":"6a1208716a67078b87289ea7","stockId":1339,"source":"cn_info","shareholderName":"郭旭辉","declarationDate":"2026-04-24T16:00:00.000Z","date":"2026-04-23T16:00:00.000Z","changeQuantity":-4511200,"sharesChangeRatio":0.0179,"sharesHeldAfterChange":0.2544,"quantityHeldAfterChange":64188800,"stock":{"_id":1339,"name":"智微智能","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001339","tickerId":1339,"currency":"CNY","fsTableType":"non_financial","followedNum":104,"memoNum":2,"blackenedNum":4,"mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6988eb673af7e97c39f3ce60","stockId":1339,"source":"cn_info","shareholderName":"郭旭辉","declarationDate":"2026-01-09T16:00:00.000Z","date":"2026-01-08T16:00:00.000Z","changeQuantity":-146200,"sharesChangeRatio":0.00058,"priceLimit":"44.55","sharesHeldAfterChange":0.2724,"quantityHeldAfterChange":68700000,"priceFloor":44.55,"priceCeiling":44.55,"averagePrice":44.55,"stock":{"_id":1339,"name":"智微智能","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001339","tickerId":1339,"currency":"CNY","fsTableType":"non_financial","followedNum":104,"memoNum":2,"blackenedNum":4,"mutualMarkets":["ha"],"isFollowed":false}},{"_id":"69864908155d659bbdb0d99f","stockId":1339,"source":"cn_info","shareholderName":"郭旭辉","declarationDate":"2026-01-09T16:00:00.000Z","date":"2026-01-06T16:00:00.000Z","changeQuantity":-100000,"sharesChangeRatio":0.0004,"priceLimit":"54.09","priceFloor":54.09,"priceCeiling":54.09,"averagePrice":54.09,"stock":{"_id":1339,"name":"智微智能","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001339","tickerId":1339,"currency":"CNY","fsTableType":"non_financial","followedNum":104,"memoNum":2,"blackenedNum":4,"mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6984f77bcecba4512822e8b8","stockId":1339,"source":"cn_info","shareholderName":"郭旭辉","declarationDate":"2026-01-07T16:00:00.000Z","date":"2026-01-05T16:00:00.000Z","changeQuantity":-1698800,"sharesChangeRatio":0.00673,"sharesHeldAfterChange":0.2733,"quantityHeldAfterChange":68946200,"stock":{"_id":1339,"name":"智微智能","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001339","tickerId":1339,"currency":"CNY","fsTableType":"non_financial","followedNum":104,"memoNum":2,"blackenedNum":4,"mutualMarkets":["ha"],"isFollowed":false}},{"_id":"697bbd9fc01d9fd8224b2698","stockId":1339,"source":"cn_info","shareholderName":"郭旭辉","declarationDate":"2026-01-04T16:00:00.000Z","date":"2025-12-29T16:00:00.000Z","changeQuantity":-2567000,"sharesChangeRatio":0.01018,"stock":{"_id":1339,"name":"智微智能","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001339","tickerId":1339,"currency":"CNY","fsTableType":"non_financial","followedNum":104,"memoNum":2,"blackenedNum":4,"mutualMarkets":["ha"],"isFollowed":false}},{"_id":"696401991a82db041166d9ff","stockId":1339,"source":"cn_info","shareholderName":"郭旭辉","declarationDate":"2025-12-12T16:00:00.000Z","date":"2025-12-11T16:00:00.000Z","changeQuantity":-588000,"sharesChangeRatio":0.00233,"sharesHeldAfterChange":0.2943,"quantityHeldAfterChange":74232000,"stock":{"_id":1339,"name":"智微智能","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001339","tickerId":1339,"currency":"CNY","fsTableType":"non_financial","followedNum":104,"memoNum":2,"blackenedNum":4,"mutualMarkets":["ha"],"isFollowed":false}},{"_id":"69387ff2c08d0faa8640a689","stockId":1339,"source":"cn_info","shareholderName":"张新媛","declarationDate":"2025-11-11T16:00:00.000Z","date":"2025-11-09T16:00:00.000Z","changeQuantity":-19800,"sharesChangeRatio":0.00008,"priceLimit":"57.33","sharesHeldAfterChange":0.00024,"quantityHeldAfterChange":59761,"priceFloor":57.33,"priceCeiling":57.33,"averagePrice":57.33,"stock":{"_id":1339,"name":"智微智能","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001339","tickerId":1339,"currency":"CNY","fsTableType":"non_financial","followedNum":104,"memoNum":2,"blackenedNum":4,"mutualMarkets":["ha"],"isFollowed":false}},{"_id":"69387ff2c08d0faa8640a68a","stockId":1339,"source":"cn_info","shareholderName":"涂友冬","declarationDate":"2025-11-11T16:00:00.000Z","date":"2025-11-09T16:00:00.000Z","changeQuantity":-14800,"sharesChangeRatio":0.00006,"priceLimit":"56.89","sharesHeldAfterChange":0.00018,"quantityHeldAfterChange":44761,"priceFloor":56.89,"priceCeiling":56.89,"averagePrice":56.89,"stock":{"_id":1339,"name":"智微智能","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001339","tickerId":1339,"currency":"CNY","fsTableType":"non_financial","followedNum":104,"memoNum":2,"blackenedNum":4,"mutualMarkets":["ha"],"isFollowed":false}},{"_id":"69387ff2c08d0faa8640a68b","stockId":1339,"source":"cn_info","shareholderName":"翟荣宣","declarationDate":"2025-11-11T16:00:00.000Z","date":"2025-11-09T16:00:00.000Z","changeQuantity":-12000,"sharesChangeRatio":0.00005,"priceLimit":"56.96","sharesHeldAfterChange":0.00014,"quantityHeldAfterChange":36393,"priceFloor":56.96,"priceCeiling":56.96,"averagePrice":56.96,"stock":{"_id":1339,"name":"智微智能","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001339","tickerId":1339,"currency":"CNY","fsTableType":"non_financial","followedNum":104,"memoNum":2,"blackenedNum":4,"mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98eb9bea94b6177de13","stockId":1339,"source":"cn_info","shareholderName":"涂友冬","declarationDate":"2025-02-06T16:00:00.000Z","date":"2025-01-29T16:00:00.000Z","changeQuantity":-20000,"sharesChangeRatio":0.00008,"priceLimit":"43.00","sharesHeldAfterChange":0.00024,"quantityHeldAfterChange":60000,"priceFloor":43,"priceCeiling":43,"averagePrice":43,"stock":{"_id":1339,"name":"智微智能","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001339","tickerId":1339,"currency":"CNY","fsTableType":"non_financial","followedNum":104,"memoNum":2,"blackenedNum":4,"mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98eb9bea94b6177de14","stockId":1339,"source":"cn_info","shareholderName":"翟荣宣","declarationDate":"2025-02-06T16:00:00.000Z","date":"2025-01-29T16:00:00.000Z","changeQuantity":-16250,"sharesChangeRatio":0.00007,"priceLimit":"36.22","sharesHeldAfterChange":0.0002,"quantityHeldAfterChange":48750,"priceFloor":36.22,"priceCeiling":36.22,"averagePrice":36.22,"stock":{"_id":1339,"name":"智微智能","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001339","tickerId":1339,"currency":"CNY","fsTableType":"non_financial","followedNum":104,"memoNum":2,"blackenedNum":4,"mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98eb9bea94b6177de15","stockId":1339,"source":"cn_info","shareholderName":"许力钊","declarationDate":"2025-02-06T16:00:00.000Z","date":"2025-01-29T16:00:00.000Z","changeQuantity":-23750,"sharesChangeRatio":0.0001,"priceLimit":"41.28","sharesHeldAfterChange":0.00029,"quantityHeldAfterChange":71250,"priceFloor":41.28,"priceCeiling":41.28,"averagePrice":41.28,"stock":{"_id":1339,"name":"智微智能","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001339","tickerId":1339,"currency":"CNY","fsTableType":"non_financial","followedNum":104,"memoNum":2,"blackenedNum":4,"mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"stockId":1339,"date":"2026-05-28T16:00:00.000Z","sp":104},{"date":"2026-05-27T16:00:00.000Z","stockId":1339,"sp":106.63},{"stockId":1339,"date":"2026-05-26T16:00:00.000Z","sp":102.62},{"date":"2026-05-25T16:00:00.000Z","stockId":1339,"sp":105.97},{"date":"2026-05-24T16:00:00.000Z","stockId":1339,"sp":108.35},{"stockId":1339,"date":"2026-05-21T16:00:00.000Z","sp":113.83},{"stockId":1339,"date":"2026-05-20T16:00:00.000Z","sp":108.25},{"date":"2026-05-19T16:00:00.000Z","stockId":1339,"sp":115.53},{"stockId":1339,"date":"2026-05-18T16:00:00.000Z","sp":109},{"date":"2026-05-17T16:00:00.000Z","stockId":1339,"sp":106.73},{"stockId":1339,"date":"2026-05-14T16:00:00.000Z","sp":101.84},{"date":"2026-05-13T16:00:00.000Z","stockId":1339,"sp":103.7},{"date":"2026-05-12T16:00:00.000Z","stockId":1339,"sp":104.74},{"date":"2026-05-11T16:00:00.000Z","stockId":1339,"sp":103.48},{"date":"2026-05-10T16:00:00.000Z","stockId":1339,"sp":102.72},{"stockId":1339,"date":"2026-05-07T16:00:00.000Z","sp":100.46},{"stockId":1339,"date":"2026-05-06T16:00:00.000Z","sp":100.8},{"date":"2026-05-05T16:00:00.000Z","stockId":1339,"sp":94.2},{"date":"2026-04-29T16:00:00.000Z","stockId":1339,"sp":89.85},{"stockId":1339,"date":"2026-04-28T16:00:00.000Z","sp":89.82},{"date":"2026-04-27T16:00:00.000Z","stockId":1339,"sp":88},{"stockId":1339,"date":"2026-04-26T16:00:00.000Z","sp":82.65},{"date":"2026-04-23T16:00:00.000Z","stockId":1339,"sp":80.74},{"date":"2026-04-22T16:00:00.000Z","stockId":1339,"sp":73.4},{"stockId":1339,"date":"2026-04-21T16:00:00.000Z","sp":74.03},{"date":"2026-04-20T16:00:00.000Z","stockId":1339,"sp":72.09},{"stockId":1339,"date":"2026-04-19T16:00:00.000Z","sp":71.22},{"date":"2026-04-16T16:00:00.000Z","stockId":1339,"sp":71.57},{"date":"2026-04-15T16:00:00.000Z","stockId":1339,"sp":72.65},{"date":"2026-04-14T16:00:00.000Z","stockId":1339,"sp":67.42},{"stockId":1339,"date":"2026-04-13T16:00:00.000Z","sp":67.18},{"date":"2026-04-12T16:00:00.000Z","stockId":1339,"sp":64.3},{"stockId":1339,"date":"2026-04-09T16:00:00.000Z","sp":64.09},{"stockId":1339,"date":"2026-04-08T16:00:00.000Z","sp":63.87},{"date":"2026-04-07T16:00:00.000Z","stockId":1339,"sp":61.99},{"date":"2026-04-06T16:00:00.000Z","stockId":1339,"sp":58.24},{"date":"2026-04-02T16:00:00.000Z","stockId":1339,"sp":58.52},{"stockId":1339,"date":"2026-04-01T16:00:00.000Z","sp":58.98},{"stockId":1339,"date":"2026-03-31T16:00:00.000Z","sp":61.86},{"date":"2026-03-30T16:00:00.000Z","stockId":1339,"sp":59.7},{"stockId":1339,"date":"2026-03-29T16:00:00.000Z","sp":62.14},{"stockId":1339,"date":"2026-03-26T16:00:00.000Z","sp":61.2},{"stockId":1339,"date":"2026-03-25T16:00:00.000Z","sp":61.31},{"stockId":1339,"date":"2026-03-24T16:00:00.000Z","sp":64.06},{"date":"2026-03-23T16:00:00.000Z","stockId":1339,"sp":62.56},{"date":"2026-03-22T16:00:00.000Z","stockId":1339,"sp":61.88},{"stockId":1339,"date":"2026-03-19T16:00:00.000Z","sp":66.02},{"stockId":1339,"date":"2026-03-18T16:00:00.000Z","sp":71.23},{"date":"2026-03-17T16:00:00.000Z","stockId":1339,"sp":70.5},{"stockId":1339,"date":"2026-03-16T16:00:00.000Z","sp":68.52},{"date":"2026-03-15T16:00:00.000Z","stockId":1339,"sp":71.56},{"stockId":1339,"date":"2026-03-12T16:00:00.000Z","sp":73.24},{"date":"2026-03-11T16:00:00.000Z","stockId":1339,"sp":72.6},{"stockId":1339,"date":"2026-03-10T16:00:00.000Z","sp":75.54},{"date":"2026-03-09T16:00:00.000Z","stockId":1339,"sp":77.9},{"stockId":1339,"date":"2026-03-08T16:00:00.000Z","sp":72.96},{"date":"2026-03-05T16:00:00.000Z","stockId":1339,"sp":66.33},{"stockId":1339,"date":"2026-03-04T16:00:00.000Z","sp":65.61},{"stockId":1339,"date":"2026-03-03T16:00:00.000Z","sp":65.27},{"stockId":1339,"date":"2026-03-02T16:00:00.000Z","sp":64.93},{"stockId":1339,"date":"2026-03-01T16:00:00.000Z","sp":63.36},{"date":"2026-02-26T16:00:00.000Z","stockId":1339,"sp":61.06},{"stockId":1339,"date":"2026-02-25T16:00:00.000Z","sp":59.14},{"stockId":1339,"date":"2026-02-24T16:00:00.000Z","sp":53.76},{"stockId":1339,"date":"2026-02-23T16:00:00.000Z","sp":54.59},{"date":"2026-02-12T16:00:00.000Z","stockId":1339,"sp":54.85},{"stockId":1339,"date":"2026-02-11T16:00:00.000Z","sp":55.36},{"stockId":1339,"date":"2026-02-10T16:00:00.000Z","sp":53.4},{"stockId":1339,"date":"2026-02-09T16:00:00.000Z","sp":53.99},{"stockId":1339,"date":"2026-02-08T16:00:00.000Z","sp":54.42},{"stockId":1339,"date":"2026-02-05T16:00:00.000Z","sp":52.81},{"stockId":1339,"date":"2026-02-04T16:00:00.000Z","sp":53.3},{"stockId":1339,"date":"2026-02-03T16:00:00.000Z","sp":54.31},{"stockId":1339,"date":"2026-02-02T16:00:00.000Z","sp":55.85},{"date":"2026-02-01T16:00:00.000Z","stockId":1339,"sp":55.21},{"stockId":1339,"date":"2026-01-29T16:00:00.000Z","sp":57.09},{"date":"2026-01-28T16:00:00.000Z","stockId":1339,"sp":55.8},{"stockId":1339,"date":"2026-01-27T16:00:00.000Z","sp":57.19},{"stockId":1339,"date":"2026-01-26T16:00:00.000Z","sp":57.14},{"stockId":1339,"date":"2026-01-25T16:00:00.000Z","sp":54.42},{"date":"2026-01-22T16:00:00.000Z","stockId":1339,"sp":55.47},{"date":"2026-01-21T16:00:00.000Z","stockId":1339,"sp":56.22},{"date":"2026-01-20T16:00:00.000Z","stockId":1339,"sp":53.9},{"date":"2026-01-19T16:00:00.000Z","stockId":1339,"sp":53.28},{"date":"2026-01-18T16:00:00.000Z","stockId":1339,"sp":54.4},{"stockId":1339,"date":"2026-01-15T16:00:00.000Z","sp":54.69},{"date":"2026-01-14T16:00:00.000Z","stockId":1339,"sp":53.99},{"date":"2026-01-13T16:00:00.000Z","stockId":1339,"sp":55.04},{"date":"2026-01-12T16:00:00.000Z","stockId":1339,"sp":53.71},{"stockId":1339,"date":"2026-01-11T16:00:00.000Z","sp":55.96},{"stockId":1339,"date":"2026-01-08T16:00:00.000Z","sp":54.18},{"date":"2026-01-07T16:00:00.000Z","stockId":1339,"sp":53.39},{"date":"2026-01-06T16:00:00.000Z","stockId":1339,"sp":53.47},{"date":"2026-01-05T16:00:00.000Z","stockId":1339,"sp":54.08},{"date":"2026-01-04T16:00:00.000Z","stockId":1339,"sp":53.13},{"date":"2025-12-30T16:00:00.000Z","stockId":1339,"sp":51.11},{"date":"2025-12-29T16:00:00.000Z","stockId":1339,"sp":49.81},{"date":"2025-12-28T16:00:00.000Z","stockId":1339,"sp":49.17},{"date":"2025-12-25T16:00:00.000Z","stockId":1339,"sp":48.91},{"date":"2025-12-24T16:00:00.000Z","stockId":1339,"sp":49.22},{"date":"2025-12-23T16:00:00.000Z","stockId":1339,"sp":48.57},{"date":"2025-12-22T16:00:00.000Z","stockId":1339,"sp":47.94},{"date":"2025-12-21T16:00:00.000Z","stockId":1339,"sp":48.28},{"date":"2025-12-18T16:00:00.000Z","stockId":1339,"sp":48.01},{"date":"2025-12-17T16:00:00.000Z","stockId":1339,"sp":47.64},{"date":"2025-12-16T16:00:00.000Z","stockId":1339,"sp":47.95},{"date":"2025-12-15T16:00:00.000Z","stockId":1339,"sp":47.27},{"date":"2025-12-14T16:00:00.000Z","stockId":1339,"sp":48.28},{"date":"2025-12-11T16:00:00.000Z","stockId":1339,"sp":49.68},{"date":"2025-12-10T16:00:00.000Z","stockId":1339,"sp":49.66},{"date":"2025-12-09T16:00:00.000Z","stockId":1339,"sp":51},{"date":"2025-12-08T16:00:00.000Z","stockId":1339,"sp":51.73},{"date":"2025-12-07T16:00:00.000Z","stockId":1339,"sp":51.97},{"date":"2025-12-04T16:00:00.000Z","stockId":1339,"sp":52.09},{"date":"2025-12-03T16:00:00.000Z","stockId":1339,"sp":51.83},{"date":"2025-12-02T16:00:00.000Z","stockId":1339,"sp":51.95},{"date":"2025-12-01T16:00:00.000Z","stockId":1339,"sp":52.72},{"date":"2025-11-30T16:00:00.000Z","stockId":1339,"sp":53.79},{"date":"2025-11-27T16:00:00.000Z","stockId":1339,"sp":53.74},{"date":"2025-11-26T16:00:00.000Z","stockId":1339,"sp":52.44},{"date":"2025-11-25T16:00:00.000Z","stockId":1339,"sp":53.51},{"date":"2025-11-24T16:00:00.000Z","stockId":1339,"sp":52.95},{"date":"2025-11-23T16:00:00.000Z","stockId":1339,"sp":52.17},{"date":"2025-11-20T16:00:00.000Z","stockId":1339,"sp":49.48},{"date":"2025-11-19T16:00:00.000Z","stockId":1339,"sp":51.74},{"date":"2025-11-18T16:00:00.000Z","stockId":1339,"sp":51.5},{"date":"2025-11-17T16:00:00.000Z","stockId":1339,"sp":53.7},{"date":"2025-11-16T16:00:00.000Z","stockId":1339,"sp":55.4},{"date":"2025-11-13T16:00:00.000Z","stockId":1339,"sp":55.35},{"date":"2025-11-12T16:00:00.000Z","stockId":1339,"sp":57.69},{"date":"2025-11-11T16:00:00.000Z","stockId":1339,"sp":57.27},{"date":"2025-11-10T16:00:00.000Z","stockId":1339,"sp":55.96},{"date":"2025-11-09T16:00:00.000Z","stockId":1339,"sp":57.15},{"date":"2025-11-06T16:00:00.000Z","stockId":1339,"sp":54.2},{"date":"2025-11-05T16:00:00.000Z","stockId":1339,"sp":55.83},{"date":"2025-11-04T16:00:00.000Z","stockId":1339,"sp":55.67},{"date":"2025-11-03T16:00:00.000Z","stockId":1339,"sp":56.29},{"date":"2025-11-02T16:00:00.000Z","stockId":1339,"sp":56.89},{"date":"2025-10-30T16:00:00.000Z","stockId":1339,"sp":55.48},{"date":"2025-10-29T16:00:00.000Z","stockId":1339,"sp":54.48},{"date":"2025-10-28T16:00:00.000Z","stockId":1339,"sp":55.67},{"date":"2025-10-27T16:00:00.000Z","stockId":1339,"sp":56.4},{"date":"2025-10-26T16:00:00.000Z","stockId":1339,"sp":56.19},{"date":"2025-10-23T16:00:00.000Z","stockId":1339,"sp":54.6},{"date":"2025-10-22T16:00:00.000Z","stockId":1339,"sp":52.71},{"date":"2025-10-21T16:00:00.000Z","stockId":1339,"sp":53.5},{"date":"2025-10-20T16:00:00.000Z","stockId":1339,"sp":54.17},{"date":"2025-10-19T16:00:00.000Z","stockId":1339,"sp":53.18},{"date":"2025-10-16T16:00:00.000Z","stockId":1339,"sp":51.97},{"date":"2025-10-15T16:00:00.000Z","stockId":1339,"sp":53.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1339,"sp":54.34},{"date":"2025-10-13T16:00:00.000Z","stockId":1339,"sp":53.74},{"date":"2025-10-12T16:00:00.000Z","stockId":1339,"sp":55.81},{"date":"2025-10-09T16:00:00.000Z","stockId":1339,"sp":58.1},{"date":"2025-10-08T16:00:00.000Z","stockId":1339,"sp":60.71},{"date":"2025-09-29T16:00:00.000Z","stockId":1339,"sp":59.83},{"date":"2025-09-28T16:00:00.000Z","stockId":1339,"sp":60.66},{"date":"2025-09-25T16:00:00.000Z","stockId":1339,"sp":60.87},{"date":"2025-09-24T16:00:00.000Z","stockId":1339,"sp":64.19},{"date":"2025-09-23T16:00:00.000Z","stockId":1339,"sp":62.1},{"date":"2025-09-22T16:00:00.000Z","stockId":1339,"sp":57.8},{"date":"2025-09-21T16:00:00.000Z","stockId":1339,"sp":59.51},{"date":"2025-09-18T16:00:00.000Z","stockId":1339,"sp":60.12},{"date":"2025-09-17T16:00:00.000Z","stockId":1339,"sp":61.5},{"date":"2025-09-16T16:00:00.000Z","stockId":1339,"sp":60.4},{"date":"2025-09-15T16:00:00.000Z","stockId":1339,"sp":60.99},{"date":"2025-09-14T16:00:00.000Z","stockId":1339,"sp":59.88},{"date":"2025-09-11T16:00:00.000Z","stockId":1339,"sp":63.43},{"date":"2025-09-10T16:00:00.000Z","stockId":1339,"sp":60.76},{"date":"2025-09-09T16:00:00.000Z","stockId":1339,"sp":57.54},{"date":"2025-09-08T16:00:00.000Z","stockId":1339,"sp":57.68},{"date":"2025-09-07T16:00:00.000Z","stockId":1339,"sp":59.7},{"date":"2025-09-04T16:00:00.000Z","stockId":1339,"sp":59.26},{"date":"2025-09-03T16:00:00.000Z","stockId":1339,"sp":57.51},{"date":"2025-09-02T16:00:00.000Z","stockId":1339,"sp":60.16},{"date":"2025-09-01T16:00:00.000Z","stockId":1339,"sp":61.76},{"date":"2025-08-31T16:00:00.000Z","stockId":1339,"sp":63.23},{"date":"2025-08-28T16:00:00.000Z","stockId":1339,"sp":64.79},{"date":"2025-08-27T16:00:00.000Z","stockId":1339,"sp":67.04},{"date":"2025-08-26T16:00:00.000Z","stockId":1339,"sp":67.49},{"date":"2025-08-25T16:00:00.000Z","stockId":1339,"sp":69.1},{"date":"2025-08-24T16:00:00.000Z","stockId":1339,"sp":70.27},{"date":"2025-08-21T16:00:00.000Z","stockId":1339,"sp":63.88},{"date":"2025-08-20T16:00:00.000Z","stockId":1339,"sp":60.5},{"date":"2025-08-19T16:00:00.000Z","stockId":1339,"sp":60.31},{"date":"2025-08-18T16:00:00.000Z","stockId":1339,"sp":60.33},{"date":"2025-08-17T16:00:00.000Z","stockId":1339,"sp":59.77},{"date":"2025-08-14T16:00:00.000Z","stockId":1339,"sp":54.34},{"date":"2025-08-13T16:00:00.000Z","stockId":1339,"sp":53.89},{"date":"2025-08-12T16:00:00.000Z","stockId":1339,"sp":55.39},{"date":"2025-08-11T16:00:00.000Z","stockId":1339,"sp":53.45},{"date":"2025-08-10T16:00:00.000Z","stockId":1339,"sp":53},{"date":"2025-08-07T16:00:00.000Z","stockId":1339,"sp":53.68},{"date":"2025-08-06T16:00:00.000Z","stockId":1339,"sp":55.78},{"date":"2025-08-05T16:00:00.000Z","stockId":1339,"sp":54.69},{"date":"2025-08-04T16:00:00.000Z","stockId":1339,"sp":52.94},{"date":"2025-08-03T16:00:00.000Z","stockId":1339,"sp":53.12},{"date":"2025-07-31T16:00:00.000Z","stockId":1339,"sp":51.41},{"date":"2025-07-30T16:00:00.000Z","stockId":1339,"sp":51.95},{"date":"2025-07-29T16:00:00.000Z","stockId":1339,"sp":51.61},{"date":"2025-07-28T16:00:00.000Z","stockId":1339,"sp":52.99},{"date":"2025-07-27T16:00:00.000Z","stockId":1339,"sp":53.42},{"date":"2025-07-24T16:00:00.000Z","stockId":1339,"sp":53.91},{"date":"2025-07-23T16:00:00.000Z","stockId":1339,"sp":52.4},{"date":"2025-07-22T16:00:00.000Z","stockId":1339,"sp":51.97},{"date":"2025-07-21T16:00:00.000Z","stockId":1339,"sp":52.31},{"date":"2025-07-20T16:00:00.000Z","stockId":1339,"sp":53.96},{"date":"2025-07-17T16:00:00.000Z","stockId":1339,"sp":55.65},{"date":"2025-07-16T16:00:00.000Z","stockId":1339,"sp":54.34},{"date":"2025-07-15T16:00:00.000Z","stockId":1339,"sp":49.4},{"date":"2025-07-14T16:00:00.000Z","stockId":1339,"sp":49.78},{"date":"2025-07-13T16:00:00.000Z","stockId":1339,"sp":48.07},{"date":"2025-07-10T16:00:00.000Z","stockId":1339,"sp":47.67},{"date":"2025-07-09T16:00:00.000Z","stockId":1339,"sp":47.26},{"date":"2025-07-08T16:00:00.000Z","stockId":1339,"sp":49.05},{"date":"2025-07-07T16:00:00.000Z","stockId":1339,"sp":49.39},{"date":"2025-07-06T16:00:00.000Z","stockId":1339,"sp":47.72},{"date":"2025-07-03T16:00:00.000Z","stockId":1339,"sp":48.17},{"date":"2025-07-02T16:00:00.000Z","stockId":1339,"sp":48.47},{"date":"2025-07-01T16:00:00.000Z","stockId":1339,"sp":47.46},{"date":"2025-06-30T16:00:00.000Z","stockId":1339,"sp":48.24},{"date":"2025-06-29T16:00:00.000Z","stockId":1339,"sp":48.33},{"date":"2025-06-26T16:00:00.000Z","stockId":1339,"sp":47.98},{"date":"2025-06-25T16:00:00.000Z","stockId":1339,"sp":47.32},{"date":"2025-06-24T16:00:00.000Z","stockId":1339,"sp":46.66},{"date":"2025-06-23T16:00:00.000Z","stockId":1339,"sp":46.55},{"date":"2025-06-22T16:00:00.000Z","stockId":1339,"sp":44.95},{"date":"2025-06-19T16:00:00.000Z","stockId":1339,"sp":44.52},{"date":"2025-06-18T16:00:00.000Z","stockId":1339,"sp":45.66},{"date":"2025-06-17T16:00:00.000Z","stockId":1339,"sp":45.69},{"date":"2025-06-16T16:00:00.000Z","stockId":1339,"sp":45.71},{"date":"2025-06-15T16:00:00.000Z","stockId":1339,"sp":45.98},{"date":"2025-06-12T16:00:00.000Z","stockId":1339,"sp":46.03},{"date":"2025-06-11T16:00:00.000Z","stockId":1339,"sp":47.68},{"date":"2025-06-10T16:00:00.000Z","stockId":1339,"sp":47.79},{"date":"2025-06-09T16:00:00.000Z","stockId":1339,"sp":47.93},{"date":"2025-06-08T16:00:00.000Z","stockId":1339,"sp":49.13},{"date":"2025-06-05T16:00:00.000Z","stockId":1339,"sp":49.17},{"date":"2025-06-04T16:00:00.000Z","stockId":1339,"sp":48.3},{"date":"2025-06-03T16:00:00.000Z","stockId":1339,"sp":46.57},{"date":"2025-06-02T16:00:00.000Z","stockId":1339,"sp":45.76},{"date":"2025-05-29T16:00:00.000Z","stockId":1339,"sp":45.78},{"date":"2025-05-28T16:00:00.000Z","stockId":1339,"sp":47.43},{"date":"2025-05-27T16:00:00.000Z","stockId":1339,"sp":46.71},{"date":"2025-05-26T16:00:00.000Z","stockId":1339,"sp":46.83},{"date":"2025-05-25T16:00:00.000Z","stockId":1339,"sp":47.94},{"date":"2025-05-22T16:00:00.000Z","stockId":1339,"sp":47.55},{"date":"2025-05-21T16:00:00.000Z","stockId":1339,"sp":48.92},{"date":"2025-05-20T16:00:00.000Z","stockId":1339,"sp":49.19},{"date":"2025-05-19T16:00:00.000Z","stockId":1339,"sp":49.78},{"date":"2025-05-18T16:00:00.000Z","stockId":1339,"sp":50.07},{"date":"2025-05-15T16:00:00.000Z","stockId":1339,"sp":51.41},{"date":"2025-05-14T16:00:00.000Z","stockId":1339,"sp":51.79},{"date":"2025-05-13T16:00:00.000Z","stockId":1339,"sp":52.79},{"date":"2025-05-12T16:00:00.000Z","stockId":1339,"sp":53.14},{"date":"2025-05-11T16:00:00.000Z","stockId":1339,"sp":53.95},{"date":"2025-05-08T16:00:00.000Z","stockId":1339,"sp":53.85},{"date":"2025-05-07T16:00:00.000Z","stockId":1339,"sp":55.11},{"date":"2025-05-06T16:00:00.000Z","stockId":1339,"sp":54.85},{"date":"2025-05-05T16:00:00.000Z","stockId":1339,"sp":55.22},{"date":"2025-04-29T16:00:00.000Z","stockId":1339,"sp":52.02},{"date":"2025-04-28T16:00:00.000Z","stockId":1339,"sp":49.04},{"date":"2025-04-27T16:00:00.000Z","stockId":1339,"sp":48.34},{"date":"2025-04-24T16:00:00.000Z","stockId":1339,"sp":47.46},{"date":"2025-04-23T16:00:00.000Z","stockId":1339,"sp":47.08},{"date":"2025-04-22T16:00:00.000Z","stockId":1339,"sp":48.09},{"date":"2025-04-21T16:00:00.000Z","stockId":1339,"sp":46.61},{"date":"2025-04-20T16:00:00.000Z","stockId":1339,"sp":47.83},{"date":"2025-04-17T16:00:00.000Z","stockId":1339,"sp":46.13},{"date":"2025-04-16T16:00:00.000Z","stockId":1339,"sp":45.61},{"date":"2025-04-15T16:00:00.000Z","stockId":1339,"sp":44.94},{"date":"2025-04-14T16:00:00.000Z","stockId":1339,"sp":45.83},{"date":"2025-04-13T16:00:00.000Z","stockId":1339,"sp":46.36},{"date":"2025-04-10T16:00:00.000Z","stockId":1339,"sp":46.25},{"date":"2025-04-09T16:00:00.000Z","stockId":1339,"sp":45.38},{"date":"2025-04-08T16:00:00.000Z","stockId":1339,"sp":41.25},{"date":"2025-04-07T16:00:00.000Z","stockId":1339,"sp":40.08},{"date":"2025-04-06T16:00:00.000Z","stockId":1339,"sp":44.53},{"date":"2025-04-02T16:00:00.000Z","stockId":1339,"sp":49.48},{"date":"2025-04-01T16:00:00.000Z","stockId":1339,"sp":50.7},{"date":"2025-03-31T16:00:00.000Z","stockId":1339,"sp":50.28},{"date":"2025-03-30T16:00:00.000Z","stockId":1339,"sp":51.07},{"date":"2025-03-27T16:00:00.000Z","stockId":1339,"sp":51.11},{"date":"2025-03-26T16:00:00.000Z","stockId":1339,"sp":51.39},{"date":"2025-03-25T16:00:00.000Z","stockId":1339,"sp":52.45},{"date":"2025-03-24T16:00:00.000Z","stockId":1339,"sp":51.22},{"date":"2025-03-23T16:00:00.000Z","stockId":1339,"sp":54.1},{"date":"2025-03-20T16:00:00.000Z","stockId":1339,"sp":56.09},{"date":"2025-03-19T16:00:00.000Z","stockId":1339,"sp":57.31},{"date":"2025-03-18T16:00:00.000Z","stockId":1339,"sp":61.28},{"date":"2025-03-17T16:00:00.000Z","stockId":1339,"sp":62.73},{"date":"2025-03-16T16:00:00.000Z","stockId":1339,"sp":63.98},{"date":"2025-03-13T16:00:00.000Z","stockId":1339,"sp":59.16},{"date":"2025-03-12T16:00:00.000Z","stockId":1339,"sp":57.93},{"date":"2025-03-11T16:00:00.000Z","stockId":1339,"sp":58.85},{"date":"2025-03-10T16:00:00.000Z","stockId":1339,"sp":59.16},{"date":"2025-03-09T16:00:00.000Z","stockId":1339,"sp":56.95},{"date":"2025-03-06T16:00:00.000Z","stockId":1339,"sp":57.88},{"date":"2025-03-05T16:00:00.000Z","stockId":1339,"sp":54.9},{"date":"2025-03-04T16:00:00.000Z","stockId":1339,"sp":55.9},{"date":"2025-03-03T16:00:00.000Z","stockId":1339,"sp":50.82},{"date":"2025-03-02T16:00:00.000Z","stockId":1339,"sp":46.2},{"date":"2025-02-27T16:00:00.000Z","stockId":1339,"sp":46.36},{"date":"2025-02-26T16:00:00.000Z","stockId":1339,"sp":51},{"date":"2025-02-25T16:00:00.000Z","stockId":1339,"sp":53.23},{"date":"2025-02-24T16:00:00.000Z","stockId":1339,"sp":51.3},{"date":"2025-02-23T16:00:00.000Z","stockId":1339,"sp":51.37},{"date":"2025-02-20T16:00:00.000Z","stockId":1339,"sp":49.53},{"date":"2025-02-19T16:00:00.000Z","stockId":1339,"sp":46.29},{"date":"2025-02-18T16:00:00.000Z","stockId":1339,"sp":47.43},{"date":"2025-02-17T16:00:00.000Z","stockId":1339,"sp":46.27},{"date":"2025-02-16T16:00:00.000Z","stockId":1339,"sp":48.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1339,"sp":45.89},{"date":"2025-02-12T16:00:00.000Z","stockId":1339,"sp":44.72},{"date":"2025-02-11T16:00:00.000Z","stockId":1339,"sp":45.74},{"date":"2025-02-10T16:00:00.000Z","stockId":1339,"sp":44.51},{"date":"2025-02-09T16:00:00.000Z","stockId":1339,"sp":43.4},{"date":"2025-02-06T16:00:00.000Z","stockId":1339,"sp":41.29},{"date":"2025-02-05T16:00:00.000Z","stockId":1339,"sp":41},{"date":"2025-02-04T16:00:00.000Z","stockId":1339,"sp":39.65},{"date":"2025-01-26T16:00:00.000Z","stockId":1339,"sp":37.19},{"date":"2025-01-23T16:00:00.000Z","stockId":1339,"sp":38.19},{"date":"2025-01-22T16:00:00.000Z","stockId":1339,"sp":37.24},{"date":"2025-01-21T16:00:00.000Z","stockId":1339,"sp":37.25},{"date":"2025-01-20T16:00:00.000Z","stockId":1339,"sp":37.58},{"date":"2025-01-19T16:00:00.000Z","stockId":1339,"sp":36.5},{"date":"2025-01-16T16:00:00.000Z","stockId":1339,"sp":35.99},{"date":"2025-01-15T16:00:00.000Z","stockId":1339,"sp":35.87},{"date":"2025-01-14T16:00:00.000Z","stockId":1339,"sp":35.99},{"date":"2025-01-13T16:00:00.000Z","stockId":1339,"sp":36.15},{"date":"2025-01-12T16:00:00.000Z","stockId":1339,"sp":34.2},{"date":"2025-01-09T16:00:00.000Z","stockId":1339,"sp":34.49},{"date":"2025-01-08T16:00:00.000Z","stockId":1339,"sp":35.2},{"date":"2025-01-07T16:00:00.000Z","stockId":1339,"sp":35.3},{"date":"2025-01-06T16:00:00.000Z","stockId":1339,"sp":34.66},{"date":"2025-01-05T16:00:00.000Z","stockId":1339,"sp":33.65},{"date":"2025-01-02T16:00:00.000Z","stockId":1339,"sp":33.19},{"date":"2025-01-01T16:00:00.000Z","stockId":1339,"sp":35.54},{"date":"2024-12-30T16:00:00.000Z","stockId":1339,"sp":36.59},{"date":"2024-12-29T16:00:00.000Z","stockId":1339,"sp":38.36},{"date":"2024-12-26T16:00:00.000Z","stockId":1339,"sp":38.17},{"date":"2024-12-25T16:00:00.000Z","stockId":1339,"sp":37.1},{"date":"2024-12-24T16:00:00.000Z","stockId":1339,"sp":36.34},{"date":"2024-12-23T16:00:00.000Z","stockId":1339,"sp":37.42},{"date":"2024-12-22T16:00:00.000Z","stockId":1339,"sp":37.3},{"date":"2024-12-19T16:00:00.000Z","stockId":1339,"sp":39.5},{"date":"2024-12-18T16:00:00.000Z","stockId":1339,"sp":39.27},{"date":"2024-12-17T16:00:00.000Z","stockId":1339,"sp":38.1},{"date":"2024-12-16T16:00:00.000Z","stockId":1339,"sp":38.08},{"date":"2024-12-15T16:00:00.000Z","stockId":1339,"sp":38.12},{"date":"2024-12-12T16:00:00.000Z","stockId":1339,"sp":38.76},{"date":"2024-12-11T16:00:00.000Z","stockId":1339,"sp":40.44},{"date":"2024-12-10T16:00:00.000Z","stockId":1339,"sp":40.63},{"date":"2024-12-09T16:00:00.000Z","stockId":1339,"sp":41.05},{"date":"2024-12-08T16:00:00.000Z","stockId":1339,"sp":41},{"date":"2024-12-05T16:00:00.000Z","stockId":1339,"sp":39.85},{"date":"2024-12-04T16:00:00.000Z","stockId":1339,"sp":40.79},{"date":"2024-12-03T16:00:00.000Z","stockId":1339,"sp":40.15},{"date":"2024-12-02T16:00:00.000Z","stockId":1339,"sp":42.68},{"date":"2024-12-01T16:00:00.000Z","stockId":1339,"sp":40.15},{"date":"2024-11-28T16:00:00.000Z","stockId":1339,"sp":40.59},{"date":"2024-11-27T16:00:00.000Z","stockId":1339,"sp":39.93},{"date":"2024-11-26T16:00:00.000Z","stockId":1339,"sp":40.53},{"date":"2024-11-25T16:00:00.000Z","stockId":1339,"sp":39.01},{"date":"2024-11-24T16:00:00.000Z","stockId":1339,"sp":41.28},{"date":"2024-11-21T16:00:00.000Z","stockId":1339,"sp":37.53},{"date":"2024-11-20T16:00:00.000Z","stockId":1339,"sp":39.66},{"date":"2024-11-19T16:00:00.000Z","stockId":1339,"sp":36.05},{"date":"2024-11-18T16:00:00.000Z","stockId":1339,"sp":35.1},{"date":"2024-11-17T16:00:00.000Z","stockId":1339,"sp":33.6},{"date":"2024-11-14T16:00:00.000Z","stockId":1339,"sp":35.52},{"date":"2024-11-13T16:00:00.000Z","stockId":1339,"sp":36.28},{"date":"2024-11-12T16:00:00.000Z","stockId":1339,"sp":37.69},{"date":"2024-11-11T16:00:00.000Z","stockId":1339,"sp":37.62},{"date":"2024-11-10T16:00:00.000Z","stockId":1339,"sp":38.44},{"date":"2024-11-07T16:00:00.000Z","stockId":1339,"sp":37.9},{"date":"2024-11-06T16:00:00.000Z","stockId":1339,"sp":37.21},{"date":"2024-11-05T16:00:00.000Z","stockId":1339,"sp":36.38},{"date":"2024-11-04T16:00:00.000Z","stockId":1339,"sp":36.68},{"date":"2024-11-03T16:00:00.000Z","stockId":1339,"sp":36},{"date":"2024-10-31T16:00:00.000Z","stockId":1339,"sp":34.8},{"date":"2024-10-30T16:00:00.000Z","stockId":1339,"sp":37.45},{"date":"2024-10-29T16:00:00.000Z","stockId":1339,"sp":37.48},{"date":"2024-10-28T16:00:00.000Z","stockId":1339,"sp":36.41},{"date":"2024-10-27T16:00:00.000Z","stockId":1339,"sp":37.26},{"date":"2024-10-24T16:00:00.000Z","stockId":1339,"sp":35.98},{"date":"2024-10-23T16:00:00.000Z","stockId":1339,"sp":36.2},{"date":"2024-10-22T16:00:00.000Z","stockId":1339,"sp":36},{"date":"2024-10-21T16:00:00.000Z","stockId":1339,"sp":37.05},{"date":"2024-10-20T16:00:00.000Z","stockId":1339,"sp":37.7},{"date":"2024-10-17T16:00:00.000Z","stockId":1339,"sp":38},{"date":"2024-10-16T16:00:00.000Z","stockId":1339,"sp":36.93},{"date":"2024-10-15T16:00:00.000Z","stockId":1339,"sp":34.73},{"date":"2024-10-14T16:00:00.000Z","stockId":1339,"sp":34.62},{"date":"2024-10-13T16:00:00.000Z","stockId":1339,"sp":35.78},{"date":"2024-10-10T16:00:00.000Z","stockId":1339,"sp":34.24},{"date":"2024-10-09T16:00:00.000Z","stockId":1339,"sp":37.26},{"date":"2024-10-08T16:00:00.000Z","stockId":1339,"sp":40},{"date":"2024-10-07T16:00:00.000Z","stockId":1339,"sp":39.61},{"date":"2024-09-29T16:00:00.000Z","stockId":1339,"sp":36.01},{"date":"2024-09-26T16:00:00.000Z","stockId":1339,"sp":32.74},{"date":"2024-09-25T16:00:00.000Z","stockId":1339,"sp":31.45},{"date":"2024-09-24T16:00:00.000Z","stockId":1339,"sp":30.77},{"date":"2024-09-23T16:00:00.000Z","stockId":1339,"sp":31.17},{"date":"2024-09-22T16:00:00.000Z","stockId":1339,"sp":31.14},{"date":"2024-09-19T16:00:00.000Z","stockId":1339,"sp":30.66},{"date":"2024-09-18T16:00:00.000Z","stockId":1339,"sp":29.21},{"date":"2024-09-17T16:00:00.000Z","stockId":1339,"sp":28.67},{"date":"2024-09-12T16:00:00.000Z","stockId":1339,"sp":28.18},{"date":"2024-09-11T16:00:00.000Z","stockId":1339,"sp":29.09},{"date":"2024-09-10T16:00:00.000Z","stockId":1339,"sp":28.64},{"date":"2024-09-09T16:00:00.000Z","stockId":1339,"sp":28.89},{"date":"2024-09-08T16:00:00.000Z","stockId":1339,"sp":28.26},{"date":"2024-09-05T16:00:00.000Z","stockId":1339,"sp":28},{"date":"2024-09-04T16:00:00.000Z","stockId":1339,"sp":28.78},{"date":"2024-09-03T16:00:00.000Z","stockId":1339,"sp":28.67},{"date":"2024-09-02T16:00:00.000Z","stockId":1339,"sp":29.2},{"date":"2024-09-01T16:00:00.000Z","stockId":1339,"sp":29.03},{"date":"2024-08-29T16:00:00.000Z","stockId":1339,"sp":30.34},{"date":"2024-08-28T16:00:00.000Z","stockId":1339,"sp":27.88},{"date":"2024-08-27T16:00:00.000Z","stockId":1339,"sp":27.85},{"date":"2024-08-26T16:00:00.000Z","stockId":1339,"sp":29.14},{"date":"2024-08-25T16:00:00.000Z","stockId":1339,"sp":29.71},{"date":"2024-08-22T16:00:00.000Z","stockId":1339,"sp":29.92},{"date":"2024-08-21T16:00:00.000Z","stockId":1339,"sp":28.41},{"date":"2024-08-20T16:00:00.000Z","stockId":1339,"sp":29.26},{"date":"2024-08-19T16:00:00.000Z","stockId":1339,"sp":28.55},{"date":"2024-08-18T16:00:00.000Z","stockId":1339,"sp":28.95},{"date":"2024-08-15T16:00:00.000Z","stockId":1339,"sp":28.99},{"date":"2024-08-14T16:00:00.000Z","stockId":1339,"sp":29.04},{"date":"2024-08-13T16:00:00.000Z","stockId":1339,"sp":28.7},{"date":"2024-08-12T16:00:00.000Z","stockId":1339,"sp":28.7},{"date":"2024-08-11T16:00:00.000Z","stockId":1339,"sp":28.14},{"date":"2024-08-08T16:00:00.000Z","stockId":1339,"sp":29.08},{"date":"2024-08-07T16:00:00.000Z","stockId":1339,"sp":29},{"date":"2024-08-06T16:00:00.000Z","stockId":1339,"sp":28.68},{"date":"2024-08-05T16:00:00.000Z","stockId":1339,"sp":27.99},{"date":"2024-08-04T16:00:00.000Z","stockId":1339,"sp":27.4},{"date":"2024-08-01T16:00:00.000Z","stockId":1339,"sp":28.53},{"date":"2024-07-31T16:00:00.000Z","stockId":1339,"sp":29.25},{"date":"2024-07-30T16:00:00.000Z","stockId":1339,"sp":29.36},{"date":"2024-07-29T16:00:00.000Z","stockId":1339,"sp":28.76},{"date":"2024-07-28T16:00:00.000Z","stockId":1339,"sp":27.88},{"date":"2024-07-25T16:00:00.000Z","stockId":1339,"sp":27.48},{"date":"2024-07-24T16:00:00.000Z","stockId":1339,"sp":27.43},{"date":"2024-07-23T16:00:00.000Z","stockId":1339,"sp":27.29},{"date":"2024-07-22T16:00:00.000Z","stockId":1339,"sp":28.27},{"date":"2024-07-21T16:00:00.000Z","stockId":1339,"sp":29.98},{"date":"2024-07-18T16:00:00.000Z","stockId":1339,"sp":29.53},{"date":"2024-07-17T16:00:00.000Z","stockId":1339,"sp":28.82},{"date":"2024-07-16T16:00:00.000Z","stockId":1339,"sp":29.1},{"date":"2024-07-15T16:00:00.000Z","stockId":1339,"sp":28.26},{"date":"2024-07-14T16:00:00.000Z","stockId":1339,"sp":28.34},{"date":"2024-07-11T16:00:00.000Z","stockId":1339,"sp":28.57},{"date":"2024-07-10T16:00:00.000Z","stockId":1339,"sp":27.55},{"date":"2024-07-09T16:00:00.000Z","stockId":1339,"sp":27},{"date":"2024-07-08T16:00:00.000Z","stockId":1339,"sp":27.05},{"date":"2024-07-07T16:00:00.000Z","stockId":1339,"sp":25.95},{"date":"2024-07-04T16:00:00.000Z","stockId":1339,"sp":26.93},{"date":"2024-07-03T16:00:00.000Z","stockId":1339,"sp":26.28},{"date":"2024-07-02T16:00:00.000Z","stockId":1339,"sp":27.27},{"date":"2024-07-01T16:00:00.000Z","stockId":1339,"sp":27.47},{"date":"2024-06-30T16:00:00.000Z","stockId":1339,"sp":27.76},{"date":"2024-06-27T16:00:00.000Z","stockId":1339,"sp":27.61},{"date":"2024-06-26T16:00:00.000Z","stockId":1339,"sp":27.46},{"sp":28.5,"stockId":1339,"date":"2024-06-25T16:00:00.000Z"},{"sp":27.3,"stockId":1339,"date":"2024-06-24T16:00:00.000Z"},{"sp":26.8,"stockId":1339,"date":"2024-06-23T16:00:00.000Z"},{"sp":28.93,"stockId":1339,"date":"2024-06-20T16:00:00.000Z"},{"sp":29.35,"stockId":1339,"date":"2024-06-19T16:00:00.000Z"},{"sp":29.7,"stockId":1339,"date":"2024-06-18T16:00:00.000Z"},{"sp":30.58,"stockId":1339,"date":"2024-06-17T16:00:00.000Z"},{"sp":30.01,"stockId":1339,"date":"2024-06-16T16:00:00.000Z"},{"sp":29.59,"stockId":1339,"date":"2024-06-13T16:00:00.000Z"},{"sp":29.77,"stockId":1339,"date":"2024-06-12T16:00:00.000Z"},{"sp":29.36,"stockId":1339,"date":"2024-06-11T16:00:00.000Z"},{"sp":26.69,"stockId":1339,"date":"2024-06-10T16:00:00.000Z"},{"sp":26.08,"stockId":1339,"date":"2024-06-06T16:00:00.000Z"},{"sp":26.6,"stockId":1339,"date":"2024-06-05T16:00:00.000Z"},{"sp":28.8,"stockId":1339,"date":"2024-06-04T16:00:00.000Z"},{"sp":28.33,"stockId":1339,"date":"2024-06-03T16:00:00.000Z"},{"sp":30.38,"stockId":1339,"date":"2024-06-02T16:00:00.000Z"},{"sp":29.21,"stockId":1339,"date":"2024-05-30T16:00:00.000Z"},{"sp":26.55,"stockId":1339,"date":"2024-05-29T16:00:00.000Z"},{"sp":26.69,"stockId":1339,"date":"2024-05-28T16:00:00.000Z"},{"sp":26.55,"stockId":1339,"date":"2024-05-27T16:00:00.000Z"},{"sp":27.11,"stockId":1339,"date":"2024-05-26T16:00:00.000Z"},{"sp":27.41,"stockId":1339,"date":"2024-05-23T16:00:00.000Z"},{"sp":28.59,"stockId":1339,"date":"2024-05-22T16:00:00.000Z"},{"sp":28.3,"stockId":1339,"date":"2024-05-21T16:00:00.000Z"},{"sp":27.98,"stockId":1339,"date":"2024-05-20T16:00:00.000Z"},{"sp":27.9,"stockId":1339,"date":"2024-05-19T16:00:00.000Z"},{"sp":27.55,"stockId":1339,"date":"2024-05-16T16:00:00.000Z"},{"sp":27.24,"stockId":1339,"date":"2024-05-15T16:00:00.000Z"},{"sp":26.75,"stockId":1339,"date":"2024-05-14T16:00:00.000Z"},{"sp":27.09,"stockId":1339,"date":"2024-05-13T16:00:00.000Z"},{"sp":26.1,"stockId":1339,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":1339,"sp":26.82},{"date":"2024-05-08T16:00:00.000Z","stockId":1339,"sp":27.58},{"date":"2024-05-07T16:00:00.000Z","stockId":1339,"sp":27.56},{"date":"2024-05-06T16:00:00.000Z","stockId":1339,"sp":28.28},{"date":"2024-05-05T16:00:00.000Z","stockId":1339,"sp":28.2},{"date":"2024-04-29T16:00:00.000Z","stockId":1339,"sp":28.1},{"date":"2024-04-28T16:00:00.000Z","stockId":1339,"sp":28.2},{"date":"2024-04-25T16:00:00.000Z","stockId":1339,"sp":27.94},{"date":"2024-04-24T16:00:00.000Z","stockId":1339,"sp":27.04},{"date":"2024-04-23T16:00:00.000Z","stockId":1339,"sp":26.9},{"date":"2024-04-22T16:00:00.000Z","stockId":1339,"sp":25.64},{"date":"2024-04-21T16:00:00.000Z","stockId":1339,"sp":25.48},{"date":"2024-04-18T16:00:00.000Z","stockId":1339,"sp":25.9},{"date":"2024-04-17T16:00:00.000Z","stockId":1339,"sp":26.55},{"date":"2024-04-16T16:00:00.000Z","stockId":1339,"sp":27.25},{"date":"2024-04-15T16:00:00.000Z","stockId":1339,"sp":25.61},{"date":"2024-04-14T16:00:00.000Z","stockId":1339,"sp":28.46},{"date":"2024-04-11T16:00:00.000Z","stockId":1339,"sp":30.57},{"date":"2024-04-10T16:00:00.000Z","stockId":1339,"sp":33.48},{"date":"2024-04-09T16:00:00.000Z","stockId":1339,"sp":32.54},{"date":"2024-04-08T16:00:00.000Z","stockId":1339,"sp":32.7},{"date":"2024-04-07T16:00:00.000Z","stockId":1339,"sp":32.88},{"date":"2024-04-02T16:00:00.000Z","stockId":1339,"sp":29.89},{"date":"2024-04-01T16:00:00.000Z","stockId":1339,"sp":31.37},{"date":"2024-03-31T16:00:00.000Z","stockId":1339,"sp":31.86},{"date":"2024-03-28T16:00:00.000Z","stockId":1339,"sp":28.96},{"date":"2024-03-27T16:00:00.000Z","stockId":1339,"sp":28.58},{"date":"2024-03-26T16:00:00.000Z","stockId":1339,"sp":27.62},{"date":"2024-03-25T16:00:00.000Z","stockId":1339,"sp":29.37},{"date":"2024-03-24T16:00:00.000Z","stockId":1339,"sp":30.48},{"date":"2024-03-21T16:00:00.000Z","stockId":1339,"sp":32.43},{"date":"2024-03-20T16:00:00.000Z","stockId":1339,"sp":33.7},{"date":"2024-03-19T16:00:00.000Z","stockId":1339,"sp":32.98},{"date":"2024-03-18T16:00:00.000Z","stockId":1339,"sp":33.16},{"date":"2024-03-17T16:00:00.000Z","stockId":1339,"sp":34.15},{"date":"2024-03-14T16:00:00.000Z","stockId":1339,"sp":33.07},{"date":"2024-03-13T16:00:00.000Z","stockId":1339,"sp":31.9},{"date":"2024-03-12T16:00:00.000Z","stockId":1339,"sp":33.02},{"date":"2024-03-11T16:00:00.000Z","stockId":1339,"sp":32.48},{"date":"2024-03-10T16:00:00.000Z","stockId":1339,"sp":32.76},{"date":"2024-03-07T16:00:00.000Z","stockId":1339,"sp":32.94},{"date":"2024-03-06T16:00:00.000Z","stockId":1339,"sp":33.31},{"date":"2024-03-05T16:00:00.000Z","stockId":1339,"sp":33.3},{"date":"2024-03-04T16:00:00.000Z","stockId":1339,"sp":33.93},{"date":"2024-03-03T16:00:00.000Z","stockId":1339,"sp":32.72},{"date":"2024-02-29T16:00:00.000Z","stockId":1339,"sp":32.07},{"date":"2024-02-28T16:00:00.000Z","stockId":1339,"sp":29.15},{"date":"2024-02-27T16:00:00.000Z","stockId":1339,"sp":27.88},{"date":"2024-02-26T16:00:00.000Z","stockId":1339,"sp":30.98},{"date":"2024-02-25T16:00:00.000Z","stockId":1339,"sp":30.03},{"date":"2024-02-22T16:00:00.000Z","stockId":1339,"sp":29.47},{"date":"2024-02-21T16:00:00.000Z","stockId":1339,"sp":26.79},{"date":"2024-02-20T16:00:00.000Z","stockId":1339,"sp":25.24},{"date":"2024-02-19T16:00:00.000Z","stockId":1339,"sp":25.42},{"date":"2024-02-18T16:00:00.000Z","stockId":1339,"sp":24.99},{"date":"2024-02-07T16:00:00.000Z","stockId":1339,"sp":22.72},{"date":"2024-02-06T16:00:00.000Z","stockId":1339,"sp":20.65},{"date":"2024-02-05T16:00:00.000Z","stockId":1339,"sp":21.26},{"date":"2024-02-04T16:00:00.000Z","stockId":1339,"sp":21.06},{"date":"2024-02-01T16:00:00.000Z","stockId":1339,"sp":23.4},{"date":"2024-01-31T16:00:00.000Z","stockId":1339,"sp":24.46},{"date":"2024-01-30T16:00:00.000Z","stockId":1339,"sp":24.75},{"date":"2024-01-29T16:00:00.000Z","stockId":1339,"sp":26.78},{"date":"2024-01-28T16:00:00.000Z","stockId":1339,"sp":28.07},{"date":"2024-01-25T16:00:00.000Z","stockId":1339,"sp":30},{"date":"2024-01-24T16:00:00.000Z","stockId":1339,"sp":31.5},{"date":"2024-01-23T16:00:00.000Z","stockId":1339,"sp":31.56},{"date":"2024-01-22T16:00:00.000Z","stockId":1339,"sp":31.96},{"date":"2024-01-21T16:00:00.000Z","stockId":1339,"sp":32.45},{"date":"2024-01-18T16:00:00.000Z","stockId":1339,"sp":33.05},{"date":"2024-01-17T16:00:00.000Z","stockId":1339,"sp":35.48},{"date":"2024-01-16T16:00:00.000Z","stockId":1339,"sp":36.87},{"date":"2024-01-15T16:00:00.000Z","stockId":1339,"sp":40.34},{"date":"2024-01-14T16:00:00.000Z","stockId":1339,"sp":42.2},{"date":"2024-01-11T16:00:00.000Z","stockId":1339,"sp":44.08},{"date":"2024-01-10T16:00:00.000Z","stockId":1339,"sp":41.91},{"date":"2024-01-09T16:00:00.000Z","stockId":1339,"sp":38.1},{"date":"2024-01-08T16:00:00.000Z","stockId":1339,"sp":39.4},{"date":"2024-01-07T16:00:00.000Z","stockId":1339,"sp":35.82},{"date":"2024-01-04T16:00:00.000Z","stockId":1339,"sp":39.8},{"date":"2024-01-03T16:00:00.000Z","stockId":1339,"sp":39.42},{"date":"2024-01-02T16:00:00.000Z","stockId":1339,"sp":35.84},{"date":"2024-01-01T16:00:00.000Z","stockId":1339,"sp":32.58},{"date":"2023-12-28T16:00:00.000Z","stockId":1339,"sp":34.38},{"date":"2023-12-27T16:00:00.000Z","stockId":1339,"sp":31.25},{"date":"2023-12-26T16:00:00.000Z","stockId":1339,"sp":28.41},{"date":"2023-12-25T16:00:00.000Z","stockId":1339,"sp":25.83},{"date":"2023-12-24T16:00:00.000Z","stockId":1339,"sp":26.79},{"date":"2023-12-21T16:00:00.000Z","stockId":1339,"sp":26.41},{"date":"2023-12-20T16:00:00.000Z","stockId":1339,"sp":27.16},{"date":"2023-12-19T16:00:00.000Z","stockId":1339,"sp":27.13},{"date":"2023-12-18T16:00:00.000Z","stockId":1339,"sp":27.6},{"date":"2023-12-17T16:00:00.000Z","stockId":1339,"sp":27.01},{"date":"2023-12-14T16:00:00.000Z","stockId":1339,"sp":29.84},{"date":"2023-12-13T16:00:00.000Z","stockId":1339,"sp":31.15},{"date":"2023-12-12T16:00:00.000Z","stockId":1339,"sp":32.32},{"date":"2023-12-11T16:00:00.000Z","stockId":1339,"sp":32.45},{"date":"2023-12-10T16:00:00.000Z","stockId":1339,"sp":29.5},{"date":"2023-12-07T16:00:00.000Z","stockId":1339,"sp":29.56},{"date":"2023-12-06T16:00:00.000Z","stockId":1339,"sp":28.74},{"date":"2023-12-05T16:00:00.000Z","stockId":1339,"sp":29.15},{"date":"2023-12-04T16:00:00.000Z","stockId":1339,"sp":29.29},{"date":"2023-12-03T16:00:00.000Z","stockId":1339,"sp":27.88},{"date":"2023-11-30T16:00:00.000Z","stockId":1339,"sp":27.83},{"date":"2023-11-29T16:00:00.000Z","stockId":1339,"sp":27.5},{"date":"2023-11-28T16:00:00.000Z","stockId":1339,"sp":26.46},{"date":"2023-11-27T16:00:00.000Z","stockId":1339,"sp":25.95},{"date":"2023-11-26T16:00:00.000Z","stockId":1339,"sp":25.85},{"date":"2023-11-23T16:00:00.000Z","stockId":1339,"sp":25.96},{"date":"2023-11-22T16:00:00.000Z","stockId":1339,"sp":26.68},{"date":"2023-11-21T16:00:00.000Z","stockId":1339,"sp":26.93},{"date":"2023-11-20T16:00:00.000Z","stockId":1339,"sp":27.58},{"date":"2023-11-19T16:00:00.000Z","stockId":1339,"sp":28.14},{"date":"2023-11-16T16:00:00.000Z","stockId":1339,"sp":25.58},{"date":"2023-11-15T16:00:00.000Z","stockId":1339,"sp":25.63},{"date":"2023-11-14T16:00:00.000Z","stockId":1339,"sp":25.72},{"date":"2023-11-13T16:00:00.000Z","stockId":1339,"sp":25.67},{"date":"2023-11-12T16:00:00.000Z","stockId":1339,"sp":25.15},{"date":"2023-11-09T16:00:00.000Z","stockId":1339,"sp":24.7},{"date":"2023-11-08T16:00:00.000Z","stockId":1339,"sp":24.79},{"date":"2023-11-07T16:00:00.000Z","stockId":1339,"sp":24.89},{"date":"2023-11-06T16:00:00.000Z","stockId":1339,"sp":24.84},{"date":"2023-11-05T16:00:00.000Z","stockId":1339,"sp":24.37},{"date":"2023-11-02T16:00:00.000Z","stockId":1339,"sp":23.84},{"date":"2023-11-01T16:00:00.000Z","stockId":1339,"sp":22.96},{"date":"2023-10-31T16:00:00.000Z","stockId":1339,"sp":23.3},{"date":"2023-10-30T16:00:00.000Z","stockId":1339,"sp":23.3},{"date":"2023-10-29T16:00:00.000Z","stockId":1339,"sp":23.95},{"date":"2023-10-26T16:00:00.000Z","stockId":1339,"sp":23.55},{"date":"2023-10-25T16:00:00.000Z","stockId":1339,"sp":23.63},{"date":"2023-10-24T16:00:00.000Z","stockId":1339,"sp":23.45},{"date":"2023-10-23T16:00:00.000Z","stockId":1339,"sp":22.9},{"date":"2023-10-22T16:00:00.000Z","stockId":1339,"sp":22.05},{"date":"2023-10-19T16:00:00.000Z","stockId":1339,"sp":22.75},{"date":"2023-10-18T16:00:00.000Z","stockId":1339,"sp":24.06},{"date":"2023-10-17T16:00:00.000Z","stockId":1339,"sp":24.41},{"date":"2023-10-16T16:00:00.000Z","stockId":1339,"sp":24.94},{"date":"2023-10-15T16:00:00.000Z","stockId":1339,"sp":25.2},{"date":"2023-10-12T16:00:00.000Z","stockId":1339,"sp":25.51},{"date":"2023-10-11T16:00:00.000Z","stockId":1339,"sp":25.68},{"date":"2023-10-10T16:00:00.000Z","stockId":1339,"sp":25.9},{"date":"2023-10-09T16:00:00.000Z","stockId":1339,"sp":26.12},{"date":"2023-10-08T16:00:00.000Z","stockId":1339,"sp":25.97},{"date":"2023-09-27T16:00:00.000Z","stockId":1339,"sp":26.2},{"date":"2023-09-26T16:00:00.000Z","stockId":1339,"sp":25.66},{"date":"2023-09-25T16:00:00.000Z","stockId":1339,"sp":26.45},{"date":"2023-09-24T16:00:00.000Z","stockId":1339,"sp":25.57},{"date":"2023-09-21T16:00:00.000Z","stockId":1339,"sp":25.55},{"date":"2023-09-20T16:00:00.000Z","stockId":1339,"sp":25.09},{"date":"2023-09-19T16:00:00.000Z","stockId":1339,"sp":24.31},{"date":"2023-09-18T16:00:00.000Z","stockId":1339,"sp":24.06},{"date":"2023-09-17T16:00:00.000Z","stockId":1339,"sp":24.42},{"date":"2023-09-14T16:00:00.000Z","stockId":1339,"sp":24.51},{"date":"2023-09-13T16:00:00.000Z","stockId":1339,"sp":25.17},{"date":"2023-09-12T16:00:00.000Z","stockId":1339,"sp":25.13},{"date":"2023-09-11T16:00:00.000Z","stockId":1339,"sp":26.19},{"date":"2023-09-10T16:00:00.000Z","stockId":1339,"sp":25.75},{"date":"2023-09-07T16:00:00.000Z","stockId":1339,"sp":25.52},{"date":"2023-09-06T16:00:00.000Z","stockId":1339,"sp":25.35},{"date":"2023-09-05T16:00:00.000Z","stockId":1339,"sp":26.05},{"date":"2023-09-04T16:00:00.000Z","stockId":1339,"sp":25.44},{"date":"2023-09-03T16:00:00.000Z","stockId":1339,"sp":25.55},{"date":"2023-08-31T16:00:00.000Z","stockId":1339,"sp":25},{"date":"2023-08-30T16:00:00.000Z","stockId":1339,"sp":25.48},{"date":"2023-08-29T16:00:00.000Z","stockId":1339,"sp":25.41},{"date":"2023-08-28T16:00:00.000Z","stockId":1339,"sp":25.2},{"date":"2023-08-27T16:00:00.000Z","stockId":1339,"sp":24.14},{"date":"2023-08-24T16:00:00.000Z","stockId":1339,"sp":24.11},{"date":"2023-08-23T16:00:00.000Z","stockId":1339,"sp":25.12},{"date":"2023-08-22T16:00:00.000Z","stockId":1339,"sp":25.37},{"date":"2023-08-21T16:00:00.000Z","stockId":1339,"sp":26.2},{"date":"2023-08-20T16:00:00.000Z","stockId":1339,"sp":25.6},{"date":"2023-08-17T16:00:00.000Z","stockId":1339,"sp":25.35},{"date":"2023-08-16T16:00:00.000Z","stockId":1339,"sp":26.04},{"date":"2023-08-15T16:00:00.000Z","stockId":1339,"sp":25.64},{"date":"2023-08-14T16:00:00.000Z","stockId":1339,"sp":26.36},{"date":"2023-08-13T16:00:00.000Z","stockId":1339,"sp":26.55},{"date":"2023-08-10T16:00:00.000Z","stockId":1339,"sp":25.79},{"date":"2023-08-09T16:00:00.000Z","stockId":1339,"sp":26.63},{"date":"2023-08-08T16:00:00.000Z","stockId":1339,"sp":26.4},{"date":"2023-08-07T16:00:00.000Z","stockId":1339,"sp":26.67},{"date":"2023-08-06T16:00:00.000Z","stockId":1339,"sp":26.87},{"date":"2023-08-03T16:00:00.000Z","stockId":1339,"sp":26.74},{"date":"2023-08-02T16:00:00.000Z","stockId":1339,"sp":26.19},{"date":"2023-08-01T16:00:00.000Z","stockId":1339,"sp":26.49},{"date":"2023-07-31T16:00:00.000Z","stockId":1339,"sp":26.18},{"date":"2023-07-30T16:00:00.000Z","stockId":1339,"sp":26.25},{"date":"2023-07-27T16:00:00.000Z","stockId":1339,"sp":26.32},{"date":"2023-07-26T16:00:00.000Z","stockId":1339,"sp":26.54},{"date":"2023-07-25T16:00:00.000Z","stockId":1339,"sp":26.87},{"date":"2023-07-24T16:00:00.000Z","stockId":1339,"sp":27.49},{"date":"2023-07-23T16:00:00.000Z","stockId":1339,"sp":27.2},{"date":"2023-07-20T16:00:00.000Z","stockId":1339,"sp":27.03},{"date":"2023-07-19T16:00:00.000Z","stockId":1339,"sp":27.18},{"date":"2023-07-18T16:00:00.000Z","stockId":1339,"sp":28.13},{"date":"2023-07-17T16:00:00.000Z","stockId":1339,"sp":28.38},{"date":"2023-07-16T16:00:00.000Z","stockId":1339,"sp":29.03},{"date":"2023-07-13T16:00:00.000Z","stockId":1339,"sp":29.23},{"date":"2023-07-12T16:00:00.000Z","stockId":1339,"sp":28.81},{"date":"2023-07-11T16:00:00.000Z","stockId":1339,"sp":28.21},{"date":"2023-07-10T16:00:00.000Z","stockId":1339,"sp":28.74},{"date":"2023-07-09T16:00:00.000Z","stockId":1339,"sp":28.21},{"date":"2023-07-06T16:00:00.000Z","stockId":1339,"sp":28.71},{"date":"2023-07-05T16:00:00.000Z","stockId":1339,"sp":29.53},{"date":"2023-07-04T16:00:00.000Z","stockId":1339,"sp":28.92},{"date":"2023-07-03T16:00:00.000Z","stockId":1339,"sp":29.61},{"date":"2023-07-02T16:00:00.000Z","stockId":1339,"sp":29.41},{"date":"2023-06-29T16:00:00.000Z","stockId":1339,"sp":29.67},{"date":"2023-06-28T16:00:00.000Z","stockId":1339,"sp":29.52},{"date":"2023-06-27T16:00:00.000Z","stockId":1339,"sp":28.6},{"date":"2023-06-26T16:00:00.000Z","stockId":1339,"sp":29.72},{"date":"2023-06-25T16:00:00.000Z","stockId":1339,"sp":29.54},{"date":"2023-06-20T16:00:00.000Z","stockId":1339,"sp":31.5},{"date":"2023-06-19T16:00:00.000Z","stockId":1339,"sp":30.71},{"date":"2023-06-18T16:00:00.000Z","stockId":1339,"sp":31.65},{"date":"2023-06-15T16:00:00.000Z","stockId":1339,"sp":30.77},{"date":"2023-06-14T16:00:00.000Z","stockId":1339,"sp":30.65},{"date":"2023-06-13T16:00:00.000Z","stockId":1339,"sp":31.3},{"date":"2023-06-12T16:00:00.000Z","stockId":1339,"sp":32.4},{"date":"2023-06-11T16:00:00.000Z","stockId":1339,"sp":35.48},{"date":"2023-06-08T16:00:00.000Z","stockId":1339,"sp":32.25},{"date":"2023-06-07T16:00:00.000Z","stockId":1339,"sp":29.32},{"date":"2023-06-06T16:00:00.000Z","stockId":1339,"sp":28.32},{"date":"2023-06-05T16:00:00.000Z","stockId":1339,"sp":27.35},{"date":"2023-06-04T16:00:00.000Z","stockId":1339,"sp":28.36},{"date":"2023-06-01T16:00:00.000Z","stockId":1339,"sp":27.9},{"date":"2023-05-31T16:00:00.000Z","stockId":1339,"sp":28.48},{"date":"2023-05-30T16:00:00.000Z","stockId":1339,"sp":28.2}],"dateFlag":"day"}