window.pageData = {"stock":{"_id":1367,"name":"海森药业","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001367","tickerId":1367,"currency":"CNY","fsTableType":"non_financial","convertibleBondFlag":0,"ipoDate":"2023-04-09T16:00:00.000Z","provinceCode":11,"listingStatus":"normally_listed","followedNum":65,"operatingDataFlag":0,"financingFlag":1,"blackenedNum":3,"memoNum":1,"pinyin":"hsyy","source":"cn_info","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"王式跃;王雨潇;郭海燕","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-20T16:00:00.000Z"],"lastExpectedDate":"2026-08-20T16:00:00.000Z","lastUpdated":"2026-07-23T19:09:02.147Z"}],"latestLiftedDate":"2026-10-29T16:00:00.000Z","province":{"shortName":"浙江"},"industry":{"_id":2010000370101,"stockCode":"370101","name":"化学原料药","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":370101,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":52.46771230050242},"pb":{"mcw":2.5072052930510575},"ps_ttm":{"mcw":3.84692414467454},"dyr":{"mcw":0.010594532562699911}},"staticDividendYieldRatio":0.010539408956960265},"industryGroup":{"cni":[{"_id":2000000000006,"stockCode":"C06","exchange":"sz","stockType":"industry","source":"cni","tickerId":6,"name":"医药卫生"},{"_id":2000000000602,"stockCode":"C0602","exchange":"sz","stockType":"industry","source":"cni","tickerId":602,"name":"制药"},{"_id":2000000060201,"stockCode":"C060201","exchange":"sz","stockType":"industry","source":"cni","tickerId":60201,"name":"化学原料药"}],"sw":[{"_id":2010000370000,"stockCode":"370000","name":"医药生物","stockType":"industry","exchange":"sw","tickerId":370000,"source":"sw"},{"_id":2010000370100,"stockCode":"370100","name":"化学制药","stockType":"industry","exchange":"sw","tickerId":370100,"source":"sw"},{"_id":2010000370101,"stockCode":"370101","name":"化学原料药","stockType":"industry","exchange":"sw","tickerId":370101,"source":"sw"}],"sw_2021":[{"_id":2020000370000,"stockCode":"370000","name":"医药生物","stockType":"industry","exchange":"sw_2021","tickerId":370000,"source":"sw_2021"},{"_id":2020000370100,"stockCode":"370100","name":"化学制药","stockType":"industry","exchange":"sw_2021","tickerId":370100,"source":"sw_2021"},{"_id":2020000370101,"stockCode":"370101","name":"原料药","stockType":"industry","exchange":"sw_2021","tickerId":370101,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00011},{"_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":[],"exclusionIndices":[],"profile":{"website":"http://www.haisenpharma.com","companyName":"浙江海森药业股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":1367,"type":"tr_dri","cagr_p_r_fs":-0.16384442642646269,"p_r_fs":-0.4447246944322545,"cagr_p_r_d30":-0.12802056555269925,"cagr_p_r_d60":-0.22308749427393504,"cagr_p_r_d90":-0.3307081885643206,"cagr_p_r_fys":-0.22368248204317154,"cagr_p_r_y1":-0.2879160251085502,"last_data_date":"2026-07-23T16:00:00.000Z","period_date":"2023-04-09T16:00:00.000Z","cagr_p_r_d14":-0.10217046056114354,"cagr_p_r_d7":-0.09304812834224596,"cagr_p_r_y3":-0.061943881955342506},"shnc":{"stockId":1367,"type":"shnc","shnc_rld":"2026-07-09T16:00:00.000Z","shnc_rln":9000,"shnc_d60":-0.18181818181818182,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":13627,"shnc_q1":0.27917018680183986,"shnc_q2":0.18413277719847063,"shnc_q3":0.07689268215584005},"ple":{"stockId":1367,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":1367,"type":"mtasl","last_data_date":"2026-07-22T16:00:00.000Z","spc":0.0023,"mtaslb":80142537,"mtaslb_mc_r":0.037414322042371814,"mtaslb_fbc":-266950,"mtaslb_fb":79901280,"mtaslb_smc":0,"mtaslb_sb":241257,"fb_mc_rc_d1":-0.00012462487017613576,"fb_mc_rc_d5":-0.00025844845696790415,"fb_mc_rc_d20":0.005305306836042203,"fb_mc_rc_d60":0.0021783101403669313,"fb_mc_rc_d120":0.0016547953112687843,"sb_mc_rc_d1":0,"sb_mc_rc_d5":0,"sb_mc_rc_d20":0,"sb_mc_rc_d60":0,"sb_mc_rc_d120":0,"npa_o_f_d1":-266950,"npa_o_f_d120":2442099,"npa_o_f_d20":13101942,"npa_o_f_d5":-417588,"npa_o_f_d60":3692297,"fb_mc_rc_d240":0.0013080939310048975,"npa_o_f_d240":6205547}},"priceMetrics":{"pe_ttm":19.343877229136677,"d_pe_ttm":20.59559797445673,"pb":1.7132394250464127,"pb_wo_gw":1.7132394250464127,"dyr":0.006839622564106349,"mc":2583876352,"mc_om":2583876352,"sp":16.96,"spc":-0.0369,"ta":21406570,"to_r":0.010231258336584673,"cmc":2062964232,"ecmc":2062964232.3200002,"ecmc_psh":229218,"shn":9000},"differentMarketStocks":[],"staticDividendYieldRatio":0.006839622564106349},"shareholdersEquityChangeData":[{"_id":"6a62739a3d742dae962d576f","stockId":1367,"source":"cn_info","shareholderName":"东阳泰齐投资管理合伙企业(有限合伙)","declarationDate":"2026-07-12T16:00:00.000Z","date":"2026-07-05T16:00:00.000Z","changeQuantity":-120100,"sharesChangeRatio":0.00079,"priceLimit":"20.303","sharesHeldAfterChange":0.10704,"quantityHeldAfterChange":16307900,"priceFloor":20.303,"priceCeiling":20.303,"averagePrice":20.303,"stock":{"_id":1367,"name":"海森药业","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001367","tickerId":1367,"currency":"CNY","fsTableType":"non_financial","followedNum":65,"blackenedNum":3,"memoNum":1,"isFollowed":false}},{"_id":"697d0f6e9f4141bb2752702f","stockId":1367,"source":"cn_info","shareholderName":"楼岩军","declarationDate":"2026-01-05T16:00:00.000Z","date":"2025-12-30T16:00:00.000Z","changeQuantity":-25530,"sharesChangeRatio":0.00017,"priceLimit":"21.970","sharesHeldAfterChange":0.0005,"quantityHeldAfterChange":76590,"priceFloor":21.97,"priceCeiling":21.97,"averagePrice":21.97,"stock":{"_id":1367,"name":"海森药业","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001367","tickerId":1367,"currency":"CNY","fsTableType":"non_financial","followedNum":65,"blackenedNum":3,"memoNum":1,"isFollowed":false}},{"_id":"697bbd9fc01d9fd8224b269e","stockId":1367,"source":"cn_info","shareholderName":"代亚","declarationDate":"2026-01-05T16:00:00.000Z","date":"2025-12-29T16:00:00.000Z","changeQuantity":-24420,"sharesChangeRatio":0.00016,"priceLimit":"22.026","sharesHeldAfterChange":0.00048,"quantityHeldAfterChange":73260,"priceFloor":22.026,"priceCeiling":22.026,"averagePrice":22.026,"stock":{"_id":1367,"name":"海森药业","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001367","tickerId":1367,"currency":"CNY","fsTableType":"non_financial","followedNum":65,"blackenedNum":3,"memoNum":1,"isFollowed":false}},{"_id":"697bbd9fc01d9fd8224b269f","stockId":1367,"source":"cn_info","shareholderName":"胡康康","declarationDate":"2026-01-05T16:00:00.000Z","date":"2025-12-29T16:00:00.000Z","changeQuantity":-24420,"sharesChangeRatio":0.00016,"priceLimit":"22.045","sharesHeldAfterChange":0.00048,"quantityHeldAfterChange":73260,"priceFloor":22.045,"priceCeiling":22.045,"averagePrice":22.045,"stock":{"_id":1367,"name":"海森药业","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001367","tickerId":1367,"currency":"CNY","fsTableType":"non_financial","followedNum":65,"blackenedNum":3,"memoNum":1,"isFollowed":false}},{"_id":"697a6b787dc0e7b27f1cbe94","stockId":1367,"source":"cn_info","shareholderName":"张胜权","declarationDate":"2026-01-05T16:00:00.000Z","date":"2025-12-28T16:00:00.000Z","changeQuantity":-25530,"sharesChangeRatio":0.00017,"priceLimit":"22.046","sharesHeldAfterChange":0.0005,"quantityHeldAfterChange":76590,"priceFloor":22.046,"priceCeiling":22.046,"averagePrice":22.046,"stock":{"_id":1367,"name":"海森药业","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001367","tickerId":1367,"currency":"CNY","fsTableType":"non_financial","followedNum":65,"blackenedNum":3,"memoNum":1,"isFollowed":false}},{"_id":"697676adfba742b5317943cb","stockId":1367,"source":"cn_info","shareholderName":"潘爱娟","declarationDate":"2026-01-05T16:00:00.000Z","date":"2025-12-25T16:00:00.000Z","changeQuantity":-3000,"sharesChangeRatio":0.00002,"priceLimit":"22.057","sharesHeldAfterChange":0.00062,"quantityHeldAfterChange":94680,"priceFloor":22.057,"priceCeiling":22.057,"averagePrice":22.057,"stock":{"_id":1367,"name":"海森药业","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001367","tickerId":1367,"currency":"CNY","fsTableType":"non_financial","followedNum":65,"blackenedNum":3,"memoNum":1,"isFollowed":false}},{"_id":"688bc660308b0ed9853d036c","stockId":1367,"source":"cn_info","shareholderName":"艾林","declarationDate":"2025-07-02T16:00:00.000Z","date":"2025-06-30T16:00:00.000Z","changeQuantity":-1472113,"sharesChangeRatio":0.00969,"priceLimit":"21.733","sharesHeldAfterChange":0.0299,"quantityHeldAfterChange":4542139,"priceFloor":21.733,"priceCeiling":21.733,"averagePrice":21.733,"stock":{"_id":1367,"name":"海森药业","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001367","tickerId":1367,"currency":"CNY","fsTableType":"non_financial","followedNum":65,"blackenedNum":3,"memoNum":1,"isFollowed":false}}],"priceMetricsList":[{"date":"2026-07-23T16:00:00.000Z","stockId":1367,"sp":16.96},{"stockId":1367,"date":"2026-07-22T16:00:00.000Z","sp":17.61},{"date":"2026-07-21T16:00:00.000Z","stockId":1367,"sp":17.57},{"date":"2026-07-20T16:00:00.000Z","stockId":1367,"sp":17.45},{"date":"2026-07-19T16:00:00.000Z","stockId":1367,"sp":18.15},{"date":"2026-07-16T16:00:00.000Z","stockId":1367,"sp":18.7},{"stockId":1367,"date":"2026-07-15T16:00:00.000Z","sp":20.12},{"date":"2026-07-14T16:00:00.000Z","stockId":1367,"sp":19.56},{"stockId":1367,"date":"2026-07-13T16:00:00.000Z","sp":19.01},{"stockId":1367,"date":"2026-07-12T16:00:00.000Z","sp":18.95},{"date":"2026-07-09T16:00:00.000Z","stockId":1367,"sp":18.89},{"date":"2026-07-08T16:00:00.000Z","stockId":1367,"sp":18.5},{"stockId":1367,"date":"2026-07-07T16:00:00.000Z","sp":18.8},{"stockId":1367,"date":"2026-07-06T16:00:00.000Z","sp":19.07},{"date":"2026-07-05T16:00:00.000Z","stockId":1367,"sp":19.9},{"date":"2026-07-02T16:00:00.000Z","stockId":1367,"sp":20.27},{"date":"2026-07-01T16:00:00.000Z","stockId":1367,"sp":19.34},{"stockId":1367,"date":"2026-06-30T16:00:00.000Z","sp":18.89},{"stockId":1367,"date":"2026-06-29T16:00:00.000Z","sp":18.43},{"stockId":1367,"date":"2026-06-28T16:00:00.000Z","sp":18.88},{"stockId":1367,"date":"2026-06-25T16:00:00.000Z","sp":18.34},{"stockId":1367,"date":"2026-06-24T16:00:00.000Z","sp":19.06},{"stockId":1367,"date":"2026-06-23T16:00:00.000Z","sp":19.45},{"date":"2026-06-22T16:00:00.000Z","stockId":1367,"sp":20.33},{"date":"2026-06-21T16:00:00.000Z","stockId":1367,"sp":20.04},{"stockId":1367,"date":"2026-06-17T16:00:00.000Z","sp":20.31},{"date":"2026-06-16T16:00:00.000Z","stockId":1367,"sp":20.05},{"date":"2026-06-15T16:00:00.000Z","stockId":1367,"sp":20.8},{"stockId":1367,"date":"2026-06-14T16:00:00.000Z","sp":20.77},{"stockId":1367,"date":"2026-06-11T16:00:00.000Z","sp":20.18},{"date":"2026-06-10T16:00:00.000Z","stockId":1367,"sp":19.47},{"stockId":1367,"date":"2026-06-09T16:00:00.000Z","sp":20.32},{"stockId":1367,"date":"2026-06-08T16:00:00.000Z","sp":19.96},{"date":"2026-06-07T16:00:00.000Z","stockId":1367,"sp":18.94},{"date":"2026-06-04T16:00:00.000Z","stockId":1367,"sp":19.48},{"stockId":1367,"date":"2026-06-03T16:00:00.000Z","sp":19.58},{"stockId":1367,"date":"2026-06-02T16:00:00.000Z","sp":20.11},{"stockId":1367,"date":"2026-06-01T16:00:00.000Z","sp":20.17},{"date":"2026-05-31T16:00:00.000Z","stockId":1367,"sp":20.73},{"stockId":1367,"date":"2026-05-28T16:00:00.000Z","sp":20.7},{"stockId":1367,"date":"2026-05-27T16:00:00.000Z","sp":20.85},{"date":"2026-05-26T16:00:00.000Z","stockId":1367,"sp":21.12},{"date":"2026-05-25T16:00:00.000Z","stockId":1367,"sp":21.36},{"stockId":1367,"date":"2026-05-24T16:00:00.000Z","sp":21.83},{"stockId":1367,"date":"2026-05-21T16:00:00.000Z","sp":22.28},{"date":"2026-05-20T16:00:00.000Z","stockId":1367,"sp":22.17},{"date":"2026-05-19T16:00:00.000Z","stockId":1367,"sp":23.23},{"date":"2026-05-18T16:00:00.000Z","stockId":1367,"sp":23.23},{"date":"2026-05-17T16:00:00.000Z","stockId":1367,"sp":23.33},{"stockId":1367,"date":"2026-05-14T16:00:00.000Z","sp":23.42},{"stockId":1367,"date":"2026-05-13T16:00:00.000Z","sp":24.11},{"date":"2026-05-12T16:00:00.000Z","stockId":1367,"sp":23.87},{"stockId":1367,"date":"2026-05-11T16:00:00.000Z","sp":24.55},{"date":"2026-05-10T16:00:00.000Z","stockId":1367,"sp":24.3},{"date":"2026-05-07T16:00:00.000Z","stockId":1367,"sp":23.52},{"date":"2026-05-06T16:00:00.000Z","stockId":1367,"sp":23.44},{"stockId":1367,"date":"2026-05-05T16:00:00.000Z","sp":23.66},{"stockId":1367,"date":"2026-04-29T16:00:00.000Z","sp":23.7},{"stockId":1367,"date":"2026-04-28T16:00:00.000Z","sp":23.71},{"date":"2026-04-27T16:00:00.000Z","stockId":1367,"sp":24.59},{"stockId":1367,"date":"2026-04-26T16:00:00.000Z","sp":25.82},{"stockId":1367,"date":"2026-04-23T16:00:00.000Z","sp":25.46},{"date":"2026-04-22T16:00:00.000Z","stockId":1367,"sp":25.91},{"date":"2026-04-21T16:00:00.000Z","stockId":1367,"sp":26.6},{"date":"2026-04-20T16:00:00.000Z","stockId":1367,"sp":25.25},{"date":"2026-04-19T16:00:00.000Z","stockId":1367,"sp":25.41},{"date":"2026-04-16T16:00:00.000Z","stockId":1367,"sp":26.49},{"date":"2026-04-15T16:00:00.000Z","stockId":1367,"sp":27.4},{"date":"2026-04-14T16:00:00.000Z","stockId":1367,"sp":25.92},{"date":"2026-04-13T16:00:00.000Z","stockId":1367,"sp":26.42},{"date":"2026-04-12T16:00:00.000Z","stockId":1367,"sp":26.13},{"date":"2026-04-09T16:00:00.000Z","stockId":1367,"sp":25.5},{"stockId":1367,"date":"2026-04-08T16:00:00.000Z","sp":25.19},{"stockId":1367,"date":"2026-04-07T16:00:00.000Z","sp":25.41},{"stockId":1367,"date":"2026-04-06T16:00:00.000Z","sp":25.82},{"stockId":1367,"date":"2026-04-02T16:00:00.000Z","sp":26.03},{"stockId":1367,"date":"2026-04-01T16:00:00.000Z","sp":25.75},{"stockId":1367,"date":"2026-03-31T16:00:00.000Z","sp":25.93},{"date":"2026-03-30T16:00:00.000Z","stockId":1367,"sp":25.45},{"stockId":1367,"date":"2026-03-29T16:00:00.000Z","sp":25.99},{"stockId":1367,"date":"2026-03-26T16:00:00.000Z","sp":25.18},{"date":"2026-03-25T16:00:00.000Z","stockId":1367,"sp":24.12},{"date":"2026-03-24T16:00:00.000Z","stockId":1367,"sp":21.93},{"date":"2026-03-23T16:00:00.000Z","stockId":1367,"sp":21.42},{"stockId":1367,"date":"2026-03-22T16:00:00.000Z","sp":20.23},{"stockId":1367,"date":"2026-03-19T16:00:00.000Z","sp":21.84},{"stockId":1367,"date":"2026-03-18T16:00:00.000Z","sp":22.55},{"date":"2026-03-17T16:00:00.000Z","stockId":1367,"sp":23.3},{"stockId":1367,"date":"2026-03-16T16:00:00.000Z","sp":22.8},{"stockId":1367,"date":"2026-03-15T16:00:00.000Z","sp":23.15},{"stockId":1367,"date":"2026-03-12T16:00:00.000Z","sp":22.9},{"stockId":1367,"date":"2026-03-11T16:00:00.000Z","sp":22.97},{"date":"2026-03-10T16:00:00.000Z","stockId":1367,"sp":23.29},{"date":"2026-03-09T16:00:00.000Z","stockId":1367,"sp":23.49},{"stockId":1367,"date":"2026-03-08T16:00:00.000Z","sp":23.01},{"date":"2026-03-05T16:00:00.000Z","stockId":1367,"sp":23.05},{"date":"2026-03-04T16:00:00.000Z","stockId":1367,"sp":22.17},{"stockId":1367,"date":"2026-03-03T16:00:00.000Z","sp":22.21},{"stockId":1367,"date":"2026-03-02T16:00:00.000Z","sp":22.23},{"stockId":1367,"date":"2026-03-01T16:00:00.000Z","sp":22.93},{"stockId":1367,"date":"2026-02-26T16:00:00.000Z","sp":23.57},{"date":"2026-02-25T16:00:00.000Z","stockId":1367,"sp":23.83},{"date":"2026-02-24T16:00:00.000Z","stockId":1367,"sp":24.04},{"date":"2026-02-23T16:00:00.000Z","stockId":1367,"sp":23.91},{"date":"2026-02-12T16:00:00.000Z","stockId":1367,"sp":23.8},{"date":"2026-02-11T16:00:00.000Z","stockId":1367,"sp":24},{"date":"2026-02-10T16:00:00.000Z","stockId":1367,"sp":24.3},{"date":"2026-02-09T16:00:00.000Z","stockId":1367,"sp":24.32},{"stockId":1367,"date":"2026-02-08T16:00:00.000Z","sp":24.42},{"stockId":1367,"date":"2026-02-05T16:00:00.000Z","sp":24.17},{"stockId":1367,"date":"2026-02-04T16:00:00.000Z","sp":24.23},{"stockId":1367,"date":"2026-02-03T16:00:00.000Z","sp":24.31},{"date":"2026-02-02T16:00:00.000Z","stockId":1367,"sp":24.16},{"stockId":1367,"date":"2026-02-01T16:00:00.000Z","sp":23.6},{"stockId":1367,"date":"2026-01-29T16:00:00.000Z","sp":24.18},{"date":"2026-01-28T16:00:00.000Z","stockId":1367,"sp":24.08},{"date":"2026-01-27T16:00:00.000Z","stockId":1367,"sp":24.38},{"date":"2026-01-26T16:00:00.000Z","stockId":1367,"sp":24.82},{"date":"2026-01-25T16:00:00.000Z","stockId":1367,"sp":24.77},{"date":"2026-01-22T16:00:00.000Z","stockId":1367,"sp":24.25},{"date":"2026-01-21T16:00:00.000Z","stockId":1367,"sp":24.31},{"stockId":1367,"date":"2026-01-20T16:00:00.000Z","sp":23.9},{"stockId":1367,"date":"2026-01-19T16:00:00.000Z","sp":23.8},{"stockId":1367,"date":"2026-01-18T16:00:00.000Z","sp":23.77},{"date":"2026-01-15T16:00:00.000Z","stockId":1367,"sp":24.14},{"stockId":1367,"date":"2026-01-14T16:00:00.000Z","sp":23.95},{"stockId":1367,"date":"2026-01-13T16:00:00.000Z","sp":23.88},{"date":"2026-01-12T16:00:00.000Z","stockId":1367,"sp":23.78},{"stockId":1367,"date":"2026-01-11T16:00:00.000Z","sp":22.95},{"date":"2026-01-08T16:00:00.000Z","stockId":1367,"sp":22.72},{"date":"2026-01-07T16:00:00.000Z","stockId":1367,"sp":22.5},{"date":"2026-01-06T16:00:00.000Z","stockId":1367,"sp":22.35},{"date":"2026-01-05T16:00:00.000Z","stockId":1367,"sp":22.29},{"date":"2026-01-04T16:00:00.000Z","stockId":1367,"sp":22.33},{"date":"2025-12-30T16:00:00.000Z","stockId":1367,"sp":21.95},{"date":"2025-12-29T16:00:00.000Z","stockId":1367,"sp":21.95},{"date":"2025-12-28T16:00:00.000Z","stockId":1367,"sp":22},{"date":"2025-12-25T16:00:00.000Z","stockId":1367,"sp":22.03},{"date":"2025-12-24T16:00:00.000Z","stockId":1367,"sp":22.19},{"date":"2025-12-23T16:00:00.000Z","stockId":1367,"sp":21.99},{"date":"2025-12-22T16:00:00.000Z","stockId":1367,"sp":21.98},{"date":"2025-12-21T16:00:00.000Z","stockId":1367,"sp":22.01},{"date":"2025-12-18T16:00:00.000Z","stockId":1367,"sp":22.07},{"date":"2025-12-17T16:00:00.000Z","stockId":1367,"sp":21.75},{"date":"2025-12-16T16:00:00.000Z","stockId":1367,"sp":21.52},{"date":"2025-12-15T16:00:00.000Z","stockId":1367,"sp":21.33},{"date":"2025-12-14T16:00:00.000Z","stockId":1367,"sp":21.73},{"date":"2025-12-11T16:00:00.000Z","stockId":1367,"sp":21.71},{"date":"2025-12-10T16:00:00.000Z","stockId":1367,"sp":21.88},{"date":"2025-12-09T16:00:00.000Z","stockId":1367,"sp":22.26},{"date":"2025-12-08T16:00:00.000Z","stockId":1367,"sp":22.56},{"date":"2025-12-07T16:00:00.000Z","stockId":1367,"sp":22.74},{"date":"2025-12-04T16:00:00.000Z","stockId":1367,"sp":22.79},{"date":"2025-12-03T16:00:00.000Z","stockId":1367,"sp":22.86},{"date":"2025-12-02T16:00:00.000Z","stockId":1367,"sp":23.32},{"date":"2025-12-01T16:00:00.000Z","stockId":1367,"sp":22.82},{"date":"2025-11-30T16:00:00.000Z","stockId":1367,"sp":22.92},{"date":"2025-11-27T16:00:00.000Z","stockId":1367,"sp":23.02},{"date":"2025-11-26T16:00:00.000Z","stockId":1367,"sp":23.12},{"date":"2025-11-25T16:00:00.000Z","stockId":1367,"sp":22.83},{"date":"2025-11-24T16:00:00.000Z","stockId":1367,"sp":22.85},{"date":"2025-11-23T16:00:00.000Z","stockId":1367,"sp":22.42},{"date":"2025-11-20T16:00:00.000Z","stockId":1367,"sp":22.05},{"date":"2025-11-19T16:00:00.000Z","stockId":1367,"sp":23.23},{"date":"2025-11-18T16:00:00.000Z","stockId":1367,"sp":23.22},{"date":"2025-11-17T16:00:00.000Z","stockId":1367,"sp":23.55},{"date":"2025-11-16T16:00:00.000Z","stockId":1367,"sp":23.67},{"date":"2025-11-13T16:00:00.000Z","stockId":1367,"sp":24},{"date":"2025-11-12T16:00:00.000Z","stockId":1367,"sp":23.55},{"date":"2025-11-11T16:00:00.000Z","stockId":1367,"sp":23.61},{"date":"2025-11-10T16:00:00.000Z","stockId":1367,"sp":23.49},{"date":"2025-11-09T16:00:00.000Z","stockId":1367,"sp":23.47},{"date":"2025-11-06T16:00:00.000Z","stockId":1367,"sp":23.24},{"date":"2025-11-05T16:00:00.000Z","stockId":1367,"sp":23.3},{"date":"2025-11-04T16:00:00.000Z","stockId":1367,"sp":23.2},{"date":"2025-11-03T16:00:00.000Z","stockId":1367,"sp":22.96},{"date":"2025-11-02T16:00:00.000Z","stockId":1367,"sp":23.79},{"date":"2025-10-30T16:00:00.000Z","stockId":1367,"sp":23.88},{"date":"2025-10-29T16:00:00.000Z","stockId":1367,"sp":23.28},{"date":"2025-10-28T16:00:00.000Z","stockId":1367,"sp":23.34},{"date":"2025-10-27T16:00:00.000Z","stockId":1367,"sp":23.95},{"date":"2025-10-26T16:00:00.000Z","stockId":1367,"sp":24.09},{"date":"2025-10-23T16:00:00.000Z","stockId":1367,"sp":24},{"date":"2025-10-22T16:00:00.000Z","stockId":1367,"sp":24.21},{"date":"2025-10-21T16:00:00.000Z","stockId":1367,"sp":24.19},{"date":"2025-10-20T16:00:00.000Z","stockId":1367,"sp":24.37},{"date":"2025-10-19T16:00:00.000Z","stockId":1367,"sp":24.05},{"date":"2025-10-16T16:00:00.000Z","stockId":1367,"sp":23.74},{"date":"2025-10-15T16:00:00.000Z","stockId":1367,"sp":24.01},{"date":"2025-10-14T16:00:00.000Z","stockId":1367,"sp":24.36},{"date":"2025-10-13T16:00:00.000Z","stockId":1367,"sp":24.13},{"date":"2025-10-12T16:00:00.000Z","stockId":1367,"sp":24.14},{"date":"2025-10-09T16:00:00.000Z","stockId":1367,"sp":24.42},{"date":"2025-10-08T16:00:00.000Z","stockId":1367,"sp":23.43},{"date":"2025-09-29T16:00:00.000Z","stockId":1367,"sp":23.46},{"date":"2025-09-28T16:00:00.000Z","stockId":1367,"sp":23.4},{"date":"2025-09-25T16:00:00.000Z","stockId":1367,"sp":23.39},{"date":"2025-09-24T16:00:00.000Z","stockId":1367,"sp":23.51},{"date":"2025-09-23T16:00:00.000Z","stockId":1367,"sp":23.79},{"date":"2025-09-22T16:00:00.000Z","stockId":1367,"sp":23.61},{"date":"2025-09-21T16:00:00.000Z","stockId":1367,"sp":23.92},{"date":"2025-09-18T16:00:00.000Z","stockId":1367,"sp":24.18},{"date":"2025-09-17T16:00:00.000Z","stockId":1367,"sp":24.3},{"date":"2025-09-16T16:00:00.000Z","stockId":1367,"sp":24.85},{"date":"2025-09-15T16:00:00.000Z","stockId":1367,"sp":24.84},{"date":"2025-09-14T16:00:00.000Z","stockId":1367,"sp":24.96},{"date":"2025-09-11T16:00:00.000Z","stockId":1367,"sp":24.92},{"date":"2025-09-10T16:00:00.000Z","stockId":1367,"sp":24.8},{"date":"2025-09-09T16:00:00.000Z","stockId":1367,"sp":24.93},{"date":"2025-09-08T16:00:00.000Z","stockId":1367,"sp":24.84},{"date":"2025-09-07T16:00:00.000Z","stockId":1367,"sp":25.18},{"date":"2025-09-04T16:00:00.000Z","stockId":1367,"sp":24.75},{"date":"2025-09-03T16:00:00.000Z","stockId":1367,"sp":24.39},{"date":"2025-09-02T16:00:00.000Z","stockId":1367,"sp":24.73},{"date":"2025-09-01T16:00:00.000Z","stockId":1367,"sp":25.15},{"date":"2025-08-31T16:00:00.000Z","stockId":1367,"sp":25.62},{"date":"2025-08-28T16:00:00.000Z","stockId":1367,"sp":25},{"date":"2025-08-27T16:00:00.000Z","stockId":1367,"sp":25.15},{"date":"2025-08-26T16:00:00.000Z","stockId":1367,"sp":25.35},{"date":"2025-08-25T16:00:00.000Z","stockId":1367,"sp":26.47},{"date":"2025-08-24T16:00:00.000Z","stockId":1367,"sp":26.55},{"date":"2025-08-21T16:00:00.000Z","stockId":1367,"sp":26.13},{"date":"2025-08-20T16:00:00.000Z","stockId":1367,"sp":26.1},{"date":"2025-08-19T16:00:00.000Z","stockId":1367,"sp":26.23},{"date":"2025-08-18T16:00:00.000Z","stockId":1367,"sp":26.72},{"date":"2025-08-17T16:00:00.000Z","stockId":1367,"sp":26.72},{"date":"2025-08-14T16:00:00.000Z","stockId":1367,"sp":26.86},{"date":"2025-08-13T16:00:00.000Z","stockId":1367,"sp":25.86},{"date":"2025-08-12T16:00:00.000Z","stockId":1367,"sp":26.27},{"date":"2025-08-11T16:00:00.000Z","stockId":1367,"sp":25.51},{"date":"2025-08-10T16:00:00.000Z","stockId":1367,"sp":25.59},{"date":"2025-08-07T16:00:00.000Z","stockId":1367,"sp":24.91},{"date":"2025-08-06T16:00:00.000Z","stockId":1367,"sp":24.72},{"date":"2025-08-05T16:00:00.000Z","stockId":1367,"sp":25.26},{"date":"2025-08-04T16:00:00.000Z","stockId":1367,"sp":26.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1367,"sp":26.93},{"date":"2025-07-31T16:00:00.000Z","stockId":1367,"sp":25.7},{"date":"2025-07-30T16:00:00.000Z","stockId":1367,"sp":26.55},{"date":"2025-07-29T16:00:00.000Z","stockId":1367,"sp":25.6},{"date":"2025-07-28T16:00:00.000Z","stockId":1367,"sp":25.17},{"date":"2025-07-27T16:00:00.000Z","stockId":1367,"sp":24.97},{"date":"2025-07-24T16:00:00.000Z","stockId":1367,"sp":24.72},{"date":"2025-07-23T16:00:00.000Z","stockId":1367,"sp":23.93},{"date":"2025-07-22T16:00:00.000Z","stockId":1367,"sp":23.62},{"date":"2025-07-21T16:00:00.000Z","stockId":1367,"sp":23.85},{"date":"2025-07-20T16:00:00.000Z","stockId":1367,"sp":24.2},{"date":"2025-07-17T16:00:00.000Z","stockId":1367,"sp":23.95},{"date":"2025-07-16T16:00:00.000Z","stockId":1367,"sp":23.97},{"date":"2025-07-15T16:00:00.000Z","stockId":1367,"sp":23.97},{"date":"2025-07-14T16:00:00.000Z","stockId":1367,"sp":22.93},{"date":"2025-07-13T16:00:00.000Z","stockId":1367,"sp":23.05},{"date":"2025-07-10T16:00:00.000Z","stockId":1367,"sp":22.96},{"date":"2025-07-09T16:00:00.000Z","stockId":1367,"sp":22.82},{"date":"2025-07-08T16:00:00.000Z","stockId":1367,"sp":22.8},{"date":"2025-07-07T16:00:00.000Z","stockId":1367,"sp":23.33},{"date":"2025-07-06T16:00:00.000Z","stockId":1367,"sp":23.57},{"date":"2025-07-03T16:00:00.000Z","stockId":1367,"sp":23.09},{"date":"2025-07-02T16:00:00.000Z","stockId":1367,"sp":23.27},{"date":"2025-07-01T16:00:00.000Z","stockId":1367,"sp":23.32},{"date":"2025-06-30T16:00:00.000Z","stockId":1367,"sp":22.48},{"date":"2025-06-29T16:00:00.000Z","stockId":1367,"sp":21.81},{"date":"2025-06-26T16:00:00.000Z","stockId":1367,"sp":21.54},{"date":"2025-06-25T16:00:00.000Z","stockId":1367,"sp":21.37},{"date":"2025-06-24T16:00:00.000Z","stockId":1367,"sp":21.51},{"date":"2025-06-23T16:00:00.000Z","stockId":1367,"sp":21.77},{"date":"2025-06-22T16:00:00.000Z","stockId":1367,"sp":21.6},{"date":"2025-06-19T16:00:00.000Z","stockId":1367,"sp":21.3},{"date":"2025-06-18T16:00:00.000Z","stockId":1367,"sp":21.15},{"date":"2025-06-17T16:00:00.000Z","stockId":1367,"sp":21.8},{"date":"2025-06-16T16:00:00.000Z","stockId":1367,"sp":22.25},{"date":"2025-06-15T16:00:00.000Z","stockId":1367,"sp":22.56},{"date":"2025-06-12T16:00:00.000Z","stockId":1367,"sp":22.96},{"date":"2025-06-11T16:00:00.000Z","stockId":1367,"sp":23.5},{"date":"2025-06-10T16:00:00.000Z","stockId":1367,"sp":23.39},{"date":"2025-06-09T16:00:00.000Z","stockId":1367,"sp":23.54},{"date":"2025-06-08T16:00:00.000Z","stockId":1367,"sp":23.52},{"date":"2025-06-05T16:00:00.000Z","stockId":1367,"sp":22.59},{"date":"2025-06-04T16:00:00.000Z","stockId":1367,"sp":22.58},{"date":"2025-06-03T16:00:00.000Z","stockId":1367,"sp":23.18},{"date":"2025-06-02T16:00:00.000Z","stockId":1367,"sp":23.13},{"date":"2025-05-29T16:00:00.000Z","stockId":1367,"sp":22.08},{"date":"2025-05-28T16:00:00.000Z","stockId":1367,"sp":22.55},{"date":"2025-05-27T16:00:00.000Z","stockId":1367,"sp":22.15},{"date":"2025-05-26T16:00:00.000Z","stockId":1367,"sp":23.94},{"date":"2025-05-25T16:00:00.000Z","stockId":1367,"sp":25.8},{"date":"2025-05-22T16:00:00.000Z","stockId":1367,"sp":25.05},{"date":"2025-05-21T16:00:00.000Z","stockId":1367,"sp":22.77},{"date":"2025-05-20T16:00:00.000Z","stockId":1367,"sp":20.7},{"date":"2025-05-19T16:00:00.000Z","stockId":1367,"sp":20.08},{"date":"2025-05-18T16:00:00.000Z","stockId":1367,"sp":30.01},{"date":"2025-05-15T16:00:00.000Z","stockId":1367,"sp":30.39},{"date":"2025-05-14T16:00:00.000Z","stockId":1367,"sp":30.18},{"date":"2025-05-13T16:00:00.000Z","stockId":1367,"sp":29.83},{"date":"2025-05-12T16:00:00.000Z","stockId":1367,"sp":29.96},{"date":"2025-05-11T16:00:00.000Z","stockId":1367,"sp":29.6},{"date":"2025-05-08T16:00:00.000Z","stockId":1367,"sp":29.58},{"date":"2025-05-07T16:00:00.000Z","stockId":1367,"sp":29.88},{"date":"2025-05-06T16:00:00.000Z","stockId":1367,"sp":29.35},{"date":"2025-05-05T16:00:00.000Z","stockId":1367,"sp":29.52},{"date":"2025-04-29T16:00:00.000Z","stockId":1367,"sp":29.12},{"date":"2025-04-28T16:00:00.000Z","stockId":1367,"sp":29.01},{"date":"2025-04-27T16:00:00.000Z","stockId":1367,"sp":30.29},{"date":"2025-04-24T16:00:00.000Z","stockId":1367,"sp":32.24},{"date":"2025-04-23T16:00:00.000Z","stockId":1367,"sp":29.31},{"date":"2025-04-22T16:00:00.000Z","stockId":1367,"sp":30.81},{"date":"2025-04-21T16:00:00.000Z","stockId":1367,"sp":28.01},{"date":"2025-04-20T16:00:00.000Z","stockId":1367,"sp":27.74},{"date":"2025-04-17T16:00:00.000Z","stockId":1367,"sp":27.13},{"date":"2025-04-16T16:00:00.000Z","stockId":1367,"sp":27.23},{"date":"2025-04-15T16:00:00.000Z","stockId":1367,"sp":26.62},{"date":"2025-04-14T16:00:00.000Z","stockId":1367,"sp":27.16},{"date":"2025-04-13T16:00:00.000Z","stockId":1367,"sp":26.97},{"date":"2025-04-10T16:00:00.000Z","stockId":1367,"sp":26.56},{"date":"2025-04-09T16:00:00.000Z","stockId":1367,"sp":26.41},{"date":"2025-04-08T16:00:00.000Z","stockId":1367,"sp":25.52},{"date":"2025-04-07T16:00:00.000Z","stockId":1367,"sp":25.27},{"date":"2025-04-06T16:00:00.000Z","stockId":1367,"sp":26.15},{"date":"2025-04-02T16:00:00.000Z","stockId":1367,"sp":29.05},{"date":"2025-04-01T16:00:00.000Z","stockId":1367,"sp":28.81},{"date":"2025-03-31T16:00:00.000Z","stockId":1367,"sp":28.94},{"date":"2025-03-30T16:00:00.000Z","stockId":1367,"sp":27.9},{"date":"2025-03-27T16:00:00.000Z","stockId":1367,"sp":28.35},{"date":"2025-03-26T16:00:00.000Z","stockId":1367,"sp":28.05},{"date":"2025-03-25T16:00:00.000Z","stockId":1367,"sp":27.76},{"date":"2025-03-24T16:00:00.000Z","stockId":1367,"sp":26.97},{"date":"2025-03-23T16:00:00.000Z","stockId":1367,"sp":26.88},{"date":"2025-03-20T16:00:00.000Z","stockId":1367,"sp":27.38},{"date":"2025-03-19T16:00:00.000Z","stockId":1367,"sp":27.66},{"date":"2025-03-18T16:00:00.000Z","stockId":1367,"sp":27.9},{"date":"2025-03-17T16:00:00.000Z","stockId":1367,"sp":27.76},{"date":"2025-03-16T16:00:00.000Z","stockId":1367,"sp":27.45},{"date":"2025-03-13T16:00:00.000Z","stockId":1367,"sp":27.18},{"date":"2025-03-12T16:00:00.000Z","stockId":1367,"sp":26.99},{"date":"2025-03-11T16:00:00.000Z","stockId":1367,"sp":26.88},{"date":"2025-03-10T16:00:00.000Z","stockId":1367,"sp":27.2},{"date":"2025-03-09T16:00:00.000Z","stockId":1367,"sp":27.71},{"date":"2025-03-06T16:00:00.000Z","stockId":1367,"sp":29.45},{"date":"2025-03-05T16:00:00.000Z","stockId":1367,"sp":28.72},{"date":"2025-03-04T16:00:00.000Z","stockId":1367,"sp":28.73},{"date":"2025-03-03T16:00:00.000Z","stockId":1367,"sp":28.58},{"date":"2025-03-02T16:00:00.000Z","stockId":1367,"sp":28.57},{"date":"2025-02-27T16:00:00.000Z","stockId":1367,"sp":28.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1367,"sp":28.06},{"date":"2025-02-25T16:00:00.000Z","stockId":1367,"sp":27.17},{"date":"2025-02-24T16:00:00.000Z","stockId":1367,"sp":26.43},{"date":"2025-02-23T16:00:00.000Z","stockId":1367,"sp":26.59},{"date":"2025-02-20T16:00:00.000Z","stockId":1367,"sp":26.98},{"date":"2025-02-19T16:00:00.000Z","stockId":1367,"sp":26.51},{"date":"2025-02-18T16:00:00.000Z","stockId":1367,"sp":26.55},{"date":"2025-02-17T16:00:00.000Z","stockId":1367,"sp":26.48},{"date":"2025-02-16T16:00:00.000Z","stockId":1367,"sp":27.01},{"date":"2025-02-13T16:00:00.000Z","stockId":1367,"sp":26.66},{"date":"2025-02-12T16:00:00.000Z","stockId":1367,"sp":26.85},{"date":"2025-02-11T16:00:00.000Z","stockId":1367,"sp":27.36},{"date":"2025-02-10T16:00:00.000Z","stockId":1367,"sp":27.25},{"date":"2025-02-09T16:00:00.000Z","stockId":1367,"sp":27.27},{"date":"2025-02-06T16:00:00.000Z","stockId":1367,"sp":27.01},{"date":"2025-02-05T16:00:00.000Z","stockId":1367,"sp":26.74},{"date":"2025-02-04T16:00:00.000Z","stockId":1367,"sp":26.47},{"date":"2025-01-26T16:00:00.000Z","stockId":1367,"sp":26.99},{"date":"2025-01-23T16:00:00.000Z","stockId":1367,"sp":26.73},{"date":"2025-01-22T16:00:00.000Z","stockId":1367,"sp":26.66},{"date":"2025-01-21T16:00:00.000Z","stockId":1367,"sp":26.53},{"date":"2025-01-20T16:00:00.000Z","stockId":1367,"sp":26.69},{"date":"2025-01-19T16:00:00.000Z","stockId":1367,"sp":26.75},{"date":"2025-01-16T16:00:00.000Z","stockId":1367,"sp":26.18},{"date":"2025-01-15T16:00:00.000Z","stockId":1367,"sp":25.99},{"date":"2025-01-14T16:00:00.000Z","stockId":1367,"sp":25.79},{"date":"2025-01-13T16:00:00.000Z","stockId":1367,"sp":25.94},{"date":"2025-01-12T16:00:00.000Z","stockId":1367,"sp":25.12},{"date":"2025-01-09T16:00:00.000Z","stockId":1367,"sp":25.55},{"date":"2025-01-08T16:00:00.000Z","stockId":1367,"sp":26.45},{"date":"2025-01-07T16:00:00.000Z","stockId":1367,"sp":26.4},{"date":"2025-01-06T16:00:00.000Z","stockId":1367,"sp":26.68},{"date":"2025-01-05T16:00:00.000Z","stockId":1367,"sp":26.66},{"date":"2025-01-02T16:00:00.000Z","stockId":1367,"sp":26.85},{"date":"2025-01-01T16:00:00.000Z","stockId":1367,"sp":27.16},{"date":"2024-12-30T16:00:00.000Z","stockId":1367,"sp":27.24},{"date":"2024-12-29T16:00:00.000Z","stockId":1367,"sp":27.79},{"date":"2024-12-26T16:00:00.000Z","stockId":1367,"sp":28.17},{"date":"2024-12-25T16:00:00.000Z","stockId":1367,"sp":27.94},{"date":"2024-12-24T16:00:00.000Z","stockId":1367,"sp":28.37},{"date":"2024-12-23T16:00:00.000Z","stockId":1367,"sp":29.07},{"date":"2024-12-22T16:00:00.000Z","stockId":1367,"sp":28.56},{"date":"2024-12-19T16:00:00.000Z","stockId":1367,"sp":29.71},{"date":"2024-12-18T16:00:00.000Z","stockId":1367,"sp":30.92},{"date":"2024-12-17T16:00:00.000Z","stockId":1367,"sp":30.19},{"date":"2024-12-16T16:00:00.000Z","stockId":1367,"sp":29.06},{"date":"2024-12-15T16:00:00.000Z","stockId":1367,"sp":29.9},{"date":"2024-12-12T16:00:00.000Z","stockId":1367,"sp":29.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1367,"sp":29.75},{"date":"2024-12-10T16:00:00.000Z","stockId":1367,"sp":29.12},{"date":"2024-12-09T16:00:00.000Z","stockId":1367,"sp":29.39},{"date":"2024-12-08T16:00:00.000Z","stockId":1367,"sp":29.21},{"date":"2024-12-05T16:00:00.000Z","stockId":1367,"sp":28.22},{"date":"2024-12-04T16:00:00.000Z","stockId":1367,"sp":28.15},{"date":"2024-12-03T16:00:00.000Z","stockId":1367,"sp":27.69},{"date":"2024-12-02T16:00:00.000Z","stockId":1367,"sp":28.16},{"date":"2024-12-01T16:00:00.000Z","stockId":1367,"sp":28.14},{"date":"2024-11-28T16:00:00.000Z","stockId":1367,"sp":27.83},{"date":"2024-11-27T16:00:00.000Z","stockId":1367,"sp":27.54},{"date":"2024-11-26T16:00:00.000Z","stockId":1367,"sp":27.52},{"date":"2024-11-25T16:00:00.000Z","stockId":1367,"sp":27.64},{"date":"2024-11-24T16:00:00.000Z","stockId":1367,"sp":27.53},{"date":"2024-11-21T16:00:00.000Z","stockId":1367,"sp":27.03},{"date":"2024-11-20T16:00:00.000Z","stockId":1367,"sp":28.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1367,"sp":28.45},{"date":"2024-11-18T16:00:00.000Z","stockId":1367,"sp":28.15},{"date":"2024-11-17T16:00:00.000Z","stockId":1367,"sp":27.8},{"date":"2024-11-14T16:00:00.000Z","stockId":1367,"sp":28.34},{"date":"2024-11-13T16:00:00.000Z","stockId":1367,"sp":29.63},{"date":"2024-11-12T16:00:00.000Z","stockId":1367,"sp":30.58},{"date":"2024-11-11T16:00:00.000Z","stockId":1367,"sp":31.2},{"date":"2024-11-10T16:00:00.000Z","stockId":1367,"sp":31.02},{"date":"2024-11-07T16:00:00.000Z","stockId":1367,"sp":30.24},{"date":"2024-11-06T16:00:00.000Z","stockId":1367,"sp":30.11},{"date":"2024-11-05T16:00:00.000Z","stockId":1367,"sp":29.79},{"date":"2024-11-04T16:00:00.000Z","stockId":1367,"sp":29.5},{"date":"2024-11-03T16:00:00.000Z","stockId":1367,"sp":29.65},{"date":"2024-10-31T16:00:00.000Z","stockId":1367,"sp":29.27},{"date":"2024-10-30T16:00:00.000Z","stockId":1367,"sp":30.05},{"date":"2024-10-29T16:00:00.000Z","stockId":1367,"sp":30.42},{"date":"2024-10-28T16:00:00.000Z","stockId":1367,"sp":30.68},{"date":"2024-10-27T16:00:00.000Z","stockId":1367,"sp":31.08},{"date":"2024-10-24T16:00:00.000Z","stockId":1367,"sp":32.15},{"date":"2024-10-23T16:00:00.000Z","stockId":1367,"sp":31.8},{"date":"2024-10-22T16:00:00.000Z","stockId":1367,"sp":32.5},{"date":"2024-10-21T16:00:00.000Z","stockId":1367,"sp":33.16},{"date":"2024-10-20T16:00:00.000Z","stockId":1367,"sp":31.83},{"date":"2024-10-17T16:00:00.000Z","stockId":1367,"sp":31.48},{"date":"2024-10-16T16:00:00.000Z","stockId":1367,"sp":31.43},{"date":"2024-10-15T16:00:00.000Z","stockId":1367,"sp":30.68},{"date":"2024-10-14T16:00:00.000Z","stockId":1367,"sp":31.12},{"date":"2024-10-13T16:00:00.000Z","stockId":1367,"sp":30.38},{"date":"2024-10-10T16:00:00.000Z","stockId":1367,"sp":28.73},{"date":"2024-10-09T16:00:00.000Z","stockId":1367,"sp":30.33},{"date":"2024-10-08T16:00:00.000Z","stockId":1367,"sp":30.87},{"date":"2024-10-07T16:00:00.000Z","stockId":1367,"sp":32.06},{"date":"2024-09-29T16:00:00.000Z","stockId":1367,"sp":29.91},{"date":"2024-09-26T16:00:00.000Z","stockId":1367,"sp":27.39},{"date":"2024-09-25T16:00:00.000Z","stockId":1367,"sp":25.84},{"date":"2024-09-24T16:00:00.000Z","stockId":1367,"sp":25.13},{"date":"2024-09-23T16:00:00.000Z","stockId":1367,"sp":25.1},{"date":"2024-09-22T16:00:00.000Z","stockId":1367,"sp":24.49},{"date":"2024-09-19T16:00:00.000Z","stockId":1367,"sp":24.77},{"date":"2024-09-18T16:00:00.000Z","stockId":1367,"sp":24.78},{"date":"2024-09-17T16:00:00.000Z","stockId":1367,"sp":24.51},{"date":"2024-09-12T16:00:00.000Z","stockId":1367,"sp":24.88},{"date":"2024-09-11T16:00:00.000Z","stockId":1367,"sp":25.41},{"date":"2024-09-10T16:00:00.000Z","stockId":1367,"sp":24.72},{"date":"2024-09-09T16:00:00.000Z","stockId":1367,"sp":24.43},{"date":"2024-09-08T16:00:00.000Z","stockId":1367,"sp":24.3},{"date":"2024-09-05T16:00:00.000Z","stockId":1367,"sp":23.81},{"date":"2024-09-04T16:00:00.000Z","stockId":1367,"sp":23.91},{"date":"2024-09-03T16:00:00.000Z","stockId":1367,"sp":23.76},{"date":"2024-09-02T16:00:00.000Z","stockId":1367,"sp":23.77},{"date":"2024-09-01T16:00:00.000Z","stockId":1367,"sp":23.44},{"date":"2024-08-29T16:00:00.000Z","stockId":1367,"sp":23.63},{"date":"2024-08-28T16:00:00.000Z","stockId":1367,"sp":23.61},{"date":"2024-08-27T16:00:00.000Z","stockId":1367,"sp":23.77},{"date":"2024-08-26T16:00:00.000Z","stockId":1367,"sp":23.83},{"date":"2024-08-25T16:00:00.000Z","stockId":1367,"sp":23.16},{"date":"2024-08-22T16:00:00.000Z","stockId":1367,"sp":22.48},{"date":"2024-08-21T16:00:00.000Z","stockId":1367,"sp":23.63},{"date":"2024-08-20T16:00:00.000Z","stockId":1367,"sp":23.74},{"date":"2024-08-19T16:00:00.000Z","stockId":1367,"sp":23.99},{"date":"2024-08-18T16:00:00.000Z","stockId":1367,"sp":24.22},{"date":"2024-08-15T16:00:00.000Z","stockId":1367,"sp":24.83},{"date":"2024-08-14T16:00:00.000Z","stockId":1367,"sp":24.48},{"date":"2024-08-13T16:00:00.000Z","stockId":1367,"sp":24.4},{"date":"2024-08-12T16:00:00.000Z","stockId":1367,"sp":24.76},{"date":"2024-08-11T16:00:00.000Z","stockId":1367,"sp":24.14},{"date":"2024-08-08T16:00:00.000Z","stockId":1367,"sp":23.47},{"date":"2024-08-07T16:00:00.000Z","stockId":1367,"sp":24.54},{"date":"2024-08-06T16:00:00.000Z","stockId":1367,"sp":24.05},{"date":"2024-08-05T16:00:00.000Z","stockId":1367,"sp":24.71},{"date":"2024-08-04T16:00:00.000Z","stockId":1367,"sp":23.78},{"date":"2024-08-01T16:00:00.000Z","stockId":1367,"sp":24.05},{"date":"2024-07-31T16:00:00.000Z","stockId":1367,"sp":22.75},{"date":"2024-07-30T16:00:00.000Z","stockId":1367,"sp":22.61},{"date":"2024-07-29T16:00:00.000Z","stockId":1367,"sp":21.95},{"date":"2024-07-28T16:00:00.000Z","stockId":1367,"sp":21.68},{"date":"2024-07-25T16:00:00.000Z","stockId":1367,"sp":21.93},{"date":"2024-07-24T16:00:00.000Z","stockId":1367,"sp":21.74},{"date":"2024-07-23T16:00:00.000Z","stockId":1367,"sp":21.6},{"date":"2024-07-22T16:00:00.000Z","stockId":1367,"sp":22.19},{"date":"2024-07-21T16:00:00.000Z","stockId":1367,"sp":22.62},{"date":"2024-07-18T16:00:00.000Z","stockId":1367,"sp":22.54},{"date":"2024-07-17T16:00:00.000Z","stockId":1367,"sp":22.47},{"date":"2024-07-16T16:00:00.000Z","stockId":1367,"sp":22.36},{"date":"2024-07-15T16:00:00.000Z","stockId":1367,"sp":22.63},{"date":"2024-07-14T16:00:00.000Z","stockId":1367,"sp":22.79},{"date":"2024-07-11T16:00:00.000Z","stockId":1367,"sp":23.46},{"date":"2024-07-10T16:00:00.000Z","stockId":1367,"sp":23.43},{"date":"2024-07-09T16:00:00.000Z","stockId":1367,"sp":22.81},{"date":"2024-07-08T16:00:00.000Z","stockId":1367,"sp":22.74},{"date":"2024-07-07T16:00:00.000Z","stockId":1367,"sp":22.38},{"date":"2024-07-04T16:00:00.000Z","stockId":1367,"sp":23.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1367,"sp":22.26},{"date":"2024-07-02T16:00:00.000Z","stockId":1367,"sp":23.16},{"date":"2024-07-01T16:00:00.000Z","stockId":1367,"sp":23.51},{"date":"2024-06-30T16:00:00.000Z","stockId":1367,"sp":23.58},{"date":"2024-06-27T16:00:00.000Z","stockId":1367,"sp":23.34},{"date":"2024-06-26T16:00:00.000Z","stockId":1367,"sp":23.08},{"sp":23.7,"stockId":1367,"date":"2024-06-25T16:00:00.000Z"},{"sp":22.8,"stockId":1367,"date":"2024-06-24T16:00:00.000Z"},{"sp":22.76,"stockId":1367,"date":"2024-06-23T16:00:00.000Z"},{"sp":24.73,"stockId":1367,"date":"2024-06-20T16:00:00.000Z"},{"sp":24.68,"stockId":1367,"date":"2024-06-19T16:00:00.000Z"},{"sp":24.88,"stockId":1367,"date":"2024-06-18T16:00:00.000Z"},{"sp":25.2,"stockId":1367,"date":"2024-06-17T16:00:00.000Z"},{"sp":38.14,"stockId":1367,"date":"2024-06-16T16:00:00.000Z"},{"sp":38.28,"stockId":1367,"date":"2024-06-13T16:00:00.000Z"},{"sp":38.8,"stockId":1367,"date":"2024-06-12T16:00:00.000Z"},{"sp":38.72,"stockId":1367,"date":"2024-06-11T16:00:00.000Z"},{"sp":37.78,"stockId":1367,"date":"2024-06-10T16:00:00.000Z"},{"sp":36.43,"stockId":1367,"date":"2024-06-06T16:00:00.000Z"},{"sp":35.3,"stockId":1367,"date":"2024-06-05T16:00:00.000Z"},{"sp":36.8,"stockId":1367,"date":"2024-06-04T16:00:00.000Z"},{"sp":37.43,"stockId":1367,"date":"2024-06-03T16:00:00.000Z"},{"sp":38.47,"stockId":1367,"date":"2024-06-02T16:00:00.000Z"},{"sp":39.18,"stockId":1367,"date":"2024-05-30T16:00:00.000Z"},{"sp":38.41,"stockId":1367,"date":"2024-05-29T16:00:00.000Z"},{"sp":38.5,"stockId":1367,"date":"2024-05-28T16:00:00.000Z"},{"sp":38.1,"stockId":1367,"date":"2024-05-27T16:00:00.000Z"},{"sp":38.85,"stockId":1367,"date":"2024-05-26T16:00:00.000Z"},{"sp":38.43,"stockId":1367,"date":"2024-05-23T16:00:00.000Z"},{"sp":38.85,"stockId":1367,"date":"2024-05-22T16:00:00.000Z"},{"sp":40.02,"stockId":1367,"date":"2024-05-21T16:00:00.000Z"},{"sp":39.71,"stockId":1367,"date":"2024-05-20T16:00:00.000Z"},{"sp":39.53,"stockId":1367,"date":"2024-05-19T16:00:00.000Z"},{"sp":38.95,"stockId":1367,"date":"2024-05-16T16:00:00.000Z"},{"sp":38.26,"stockId":1367,"date":"2024-05-15T16:00:00.000Z"},{"sp":38.01,"stockId":1367,"date":"2024-05-14T16:00:00.000Z"},{"sp":38.71,"stockId":1367,"date":"2024-05-13T16:00:00.000Z"},{"sp":39.06,"stockId":1367,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":1367,"sp":38.9},{"date":"2024-05-08T16:00:00.000Z","stockId":1367,"sp":40.07},{"date":"2024-05-07T16:00:00.000Z","stockId":1367,"sp":40.7},{"date":"2024-05-06T16:00:00.000Z","stockId":1367,"sp":39.7},{"date":"2024-05-05T16:00:00.000Z","stockId":1367,"sp":37.93},{"date":"2024-04-29T16:00:00.000Z","stockId":1367,"sp":37.25},{"date":"2024-04-28T16:00:00.000Z","stockId":1367,"sp":36.22},{"date":"2024-04-25T16:00:00.000Z","stockId":1367,"sp":35.57},{"date":"2024-04-24T16:00:00.000Z","stockId":1367,"sp":35.05},{"date":"2024-04-23T16:00:00.000Z","stockId":1367,"sp":33.89},{"date":"2024-04-22T16:00:00.000Z","stockId":1367,"sp":33.85},{"date":"2024-04-21T16:00:00.000Z","stockId":1367,"sp":32.61},{"date":"2024-04-18T16:00:00.000Z","stockId":1367,"sp":32.8},{"date":"2024-04-17T16:00:00.000Z","stockId":1367,"sp":31},{"date":"2024-04-16T16:00:00.000Z","stockId":1367,"sp":31.19},{"date":"2024-04-15T16:00:00.000Z","stockId":1367,"sp":29.35},{"date":"2024-04-14T16:00:00.000Z","stockId":1367,"sp":31.7},{"date":"2024-04-11T16:00:00.000Z","stockId":1367,"sp":33.34},{"date":"2024-04-10T16:00:00.000Z","stockId":1367,"sp":34.16},{"date":"2024-04-09T16:00:00.000Z","stockId":1367,"sp":34.5},{"date":"2024-04-08T16:00:00.000Z","stockId":1367,"sp":33.92},{"date":"2024-04-07T16:00:00.000Z","stockId":1367,"sp":32.65},{"date":"2024-04-02T16:00:00.000Z","stockId":1367,"sp":34.15},{"date":"2024-04-01T16:00:00.000Z","stockId":1367,"sp":34.25},{"date":"2024-03-31T16:00:00.000Z","stockId":1367,"sp":34.36},{"date":"2024-03-28T16:00:00.000Z","stockId":1367,"sp":33.45},{"date":"2024-03-27T16:00:00.000Z","stockId":1367,"sp":33.4},{"date":"2024-03-26T16:00:00.000Z","stockId":1367,"sp":33.5},{"date":"2024-03-25T16:00:00.000Z","stockId":1367,"sp":32.72},{"date":"2024-03-24T16:00:00.000Z","stockId":1367,"sp":33.3},{"date":"2024-03-21T16:00:00.000Z","stockId":1367,"sp":34.22},{"date":"2024-03-20T16:00:00.000Z","stockId":1367,"sp":35.22},{"date":"2024-03-19T16:00:00.000Z","stockId":1367,"sp":35.49},{"date":"2024-03-18T16:00:00.000Z","stockId":1367,"sp":35.16},{"date":"2024-03-17T16:00:00.000Z","stockId":1367,"sp":35.29},{"date":"2024-03-14T16:00:00.000Z","stockId":1367,"sp":34.78},{"date":"2024-03-13T16:00:00.000Z","stockId":1367,"sp":34.53},{"date":"2024-03-12T16:00:00.000Z","stockId":1367,"sp":34.55},{"date":"2024-03-11T16:00:00.000Z","stockId":1367,"sp":34.45},{"date":"2024-03-10T16:00:00.000Z","stockId":1367,"sp":33.63},{"date":"2024-03-07T16:00:00.000Z","stockId":1367,"sp":32.99},{"date":"2024-03-06T16:00:00.000Z","stockId":1367,"sp":32.88},{"date":"2024-03-05T16:00:00.000Z","stockId":1367,"sp":33.3},{"date":"2024-03-04T16:00:00.000Z","stockId":1367,"sp":33.42},{"date":"2024-03-03T16:00:00.000Z","stockId":1367,"sp":35.03},{"date":"2024-02-29T16:00:00.000Z","stockId":1367,"sp":34.82},{"date":"2024-02-28T16:00:00.000Z","stockId":1367,"sp":35.2},{"date":"2024-02-27T16:00:00.000Z","stockId":1367,"sp":34.77},{"date":"2024-02-26T16:00:00.000Z","stockId":1367,"sp":36},{"date":"2024-02-25T16:00:00.000Z","stockId":1367,"sp":34.65},{"date":"2024-02-22T16:00:00.000Z","stockId":1367,"sp":33.79},{"date":"2024-02-21T16:00:00.000Z","stockId":1367,"sp":33.24},{"date":"2024-02-20T16:00:00.000Z","stockId":1367,"sp":32.5},{"date":"2024-02-19T16:00:00.000Z","stockId":1367,"sp":32.32},{"date":"2024-02-18T16:00:00.000Z","stockId":1367,"sp":32},{"date":"2024-02-07T16:00:00.000Z","stockId":1367,"sp":31.02},{"date":"2024-02-06T16:00:00.000Z","stockId":1367,"sp":29.28},{"date":"2024-02-05T16:00:00.000Z","stockId":1367,"sp":30.22},{"date":"2024-02-04T16:00:00.000Z","stockId":1367,"sp":29.48},{"date":"2024-02-01T16:00:00.000Z","stockId":1367,"sp":32.75},{"date":"2024-01-31T16:00:00.000Z","stockId":1367,"sp":35.01},{"date":"2024-01-30T16:00:00.000Z","stockId":1367,"sp":34.83},{"date":"2024-01-29T16:00:00.000Z","stockId":1367,"sp":36.87},{"date":"2024-01-28T16:00:00.000Z","stockId":1367,"sp":38.7},{"date":"2024-01-25T16:00:00.000Z","stockId":1367,"sp":39.76},{"date":"2024-01-24T16:00:00.000Z","stockId":1367,"sp":39},{"date":"2024-01-23T16:00:00.000Z","stockId":1367,"sp":37.11},{"date":"2024-01-22T16:00:00.000Z","stockId":1367,"sp":36.84},{"date":"2024-01-21T16:00:00.000Z","stockId":1367,"sp":37.49},{"date":"2024-01-18T16:00:00.000Z","stockId":1367,"sp":41.08},{"date":"2024-01-17T16:00:00.000Z","stockId":1367,"sp":41.99},{"date":"2024-01-16T16:00:00.000Z","stockId":1367,"sp":41.78},{"date":"2024-01-15T16:00:00.000Z","stockId":1367,"sp":43.33},{"date":"2024-01-14T16:00:00.000Z","stockId":1367,"sp":44.06},{"date":"2024-01-11T16:00:00.000Z","stockId":1367,"sp":43.92},{"date":"2024-01-10T16:00:00.000Z","stockId":1367,"sp":43.7},{"date":"2024-01-09T16:00:00.000Z","stockId":1367,"sp":42.63},{"date":"2024-01-08T16:00:00.000Z","stockId":1367,"sp":42.8},{"date":"2024-01-07T16:00:00.000Z","stockId":1367,"sp":43.11},{"date":"2024-01-04T16:00:00.000Z","stockId":1367,"sp":44.15},{"date":"2024-01-03T16:00:00.000Z","stockId":1367,"sp":44.64},{"date":"2024-01-02T16:00:00.000Z","stockId":1367,"sp":44.33},{"date":"2024-01-01T16:00:00.000Z","stockId":1367,"sp":44.32},{"date":"2023-12-28T16:00:00.000Z","stockId":1367,"sp":43.96},{"date":"2023-12-27T16:00:00.000Z","stockId":1367,"sp":42.45},{"date":"2023-12-26T16:00:00.000Z","stockId":1367,"sp":41.65},{"date":"2023-12-25T16:00:00.000Z","stockId":1367,"sp":41.3},{"date":"2023-12-24T16:00:00.000Z","stockId":1367,"sp":42.2},{"date":"2023-12-21T16:00:00.000Z","stockId":1367,"sp":42.17},{"date":"2023-12-20T16:00:00.000Z","stockId":1367,"sp":42.95},{"date":"2023-12-19T16:00:00.000Z","stockId":1367,"sp":42.77},{"date":"2023-12-18T16:00:00.000Z","stockId":1367,"sp":42.65},{"date":"2023-12-17T16:00:00.000Z","stockId":1367,"sp":42.65},{"date":"2023-12-14T16:00:00.000Z","stockId":1367,"sp":43.31},{"date":"2023-12-13T16:00:00.000Z","stockId":1367,"sp":43.6},{"date":"2023-12-12T16:00:00.000Z","stockId":1367,"sp":43.91},{"date":"2023-12-11T16:00:00.000Z","stockId":1367,"sp":43.86},{"date":"2023-12-10T16:00:00.000Z","stockId":1367,"sp":43.74},{"date":"2023-12-07T16:00:00.000Z","stockId":1367,"sp":43.22},{"date":"2023-12-06T16:00:00.000Z","stockId":1367,"sp":43.4},{"date":"2023-12-05T16:00:00.000Z","stockId":1367,"sp":44.16},{"date":"2023-12-04T16:00:00.000Z","stockId":1367,"sp":44.6},{"date":"2023-12-03T16:00:00.000Z","stockId":1367,"sp":45.4},{"date":"2023-11-30T16:00:00.000Z","stockId":1367,"sp":45.04},{"date":"2023-11-29T16:00:00.000Z","stockId":1367,"sp":45},{"date":"2023-11-28T16:00:00.000Z","stockId":1367,"sp":45.6},{"date":"2023-11-27T16:00:00.000Z","stockId":1367,"sp":46.48},{"date":"2023-11-26T16:00:00.000Z","stockId":1367,"sp":46.6},{"date":"2023-11-23T16:00:00.000Z","stockId":1367,"sp":47.55},{"date":"2023-11-22T16:00:00.000Z","stockId":1367,"sp":47.41},{"date":"2023-11-21T16:00:00.000Z","stockId":1367,"sp":46.7},{"date":"2023-11-20T16:00:00.000Z","stockId":1367,"sp":46.71},{"date":"2023-11-19T16:00:00.000Z","stockId":1367,"sp":47.11},{"date":"2023-11-16T16:00:00.000Z","stockId":1367,"sp":46.49},{"date":"2023-11-15T16:00:00.000Z","stockId":1367,"sp":46.06},{"date":"2023-11-14T16:00:00.000Z","stockId":1367,"sp":47.02},{"date":"2023-11-13T16:00:00.000Z","stockId":1367,"sp":46.91},{"date":"2023-11-12T16:00:00.000Z","stockId":1367,"sp":47.23},{"date":"2023-11-09T16:00:00.000Z","stockId":1367,"sp":46.8},{"date":"2023-11-08T16:00:00.000Z","stockId":1367,"sp":46.66},{"date":"2023-11-07T16:00:00.000Z","stockId":1367,"sp":48},{"date":"2023-11-06T16:00:00.000Z","stockId":1367,"sp":48.19},{"date":"2023-11-05T16:00:00.000Z","stockId":1367,"sp":49.42},{"date":"2023-11-02T16:00:00.000Z","stockId":1367,"sp":50.95},{"date":"2023-11-01T16:00:00.000Z","stockId":1367,"sp":46.32},{"date":"2023-10-31T16:00:00.000Z","stockId":1367,"sp":46},{"date":"2023-10-30T16:00:00.000Z","stockId":1367,"sp":45.78},{"date":"2023-10-29T16:00:00.000Z","stockId":1367,"sp":45.85},{"date":"2023-10-26T16:00:00.000Z","stockId":1367,"sp":43.67},{"date":"2023-10-25T16:00:00.000Z","stockId":1367,"sp":42.33},{"date":"2023-10-24T16:00:00.000Z","stockId":1367,"sp":42.68},{"date":"2023-10-23T16:00:00.000Z","stockId":1367,"sp":42.42},{"date":"2023-10-22T16:00:00.000Z","stockId":1367,"sp":39.7},{"date":"2023-10-19T16:00:00.000Z","stockId":1367,"sp":42.04},{"date":"2023-10-18T16:00:00.000Z","stockId":1367,"sp":42.35},{"date":"2023-10-17T16:00:00.000Z","stockId":1367,"sp":43.27},{"date":"2023-10-16T16:00:00.000Z","stockId":1367,"sp":45.04},{"date":"2023-10-15T16:00:00.000Z","stockId":1367,"sp":45.85},{"date":"2023-10-12T16:00:00.000Z","stockId":1367,"sp":46.76},{"date":"2023-10-11T16:00:00.000Z","stockId":1367,"sp":46.97},{"date":"2023-10-10T16:00:00.000Z","stockId":1367,"sp":46.57},{"date":"2023-10-09T16:00:00.000Z","stockId":1367,"sp":45.9},{"date":"2023-10-08T16:00:00.000Z","stockId":1367,"sp":47.68},{"date":"2023-09-27T16:00:00.000Z","stockId":1367,"sp":45.91},{"date":"2023-09-26T16:00:00.000Z","stockId":1367,"sp":46.29},{"date":"2023-09-25T16:00:00.000Z","stockId":1367,"sp":45.2},{"date":"2023-09-24T16:00:00.000Z","stockId":1367,"sp":45.57},{"date":"2023-09-21T16:00:00.000Z","stockId":1367,"sp":45.18},{"date":"2023-09-20T16:00:00.000Z","stockId":1367,"sp":44.86},{"date":"2023-09-19T16:00:00.000Z","stockId":1367,"sp":45.31},{"date":"2023-09-18T16:00:00.000Z","stockId":1367,"sp":45.8},{"date":"2023-09-17T16:00:00.000Z","stockId":1367,"sp":45.6},{"date":"2023-09-14T16:00:00.000Z","stockId":1367,"sp":45.03},{"date":"2023-09-13T16:00:00.000Z","stockId":1367,"sp":44.45},{"date":"2023-09-12T16:00:00.000Z","stockId":1367,"sp":44.48},{"date":"2023-09-11T16:00:00.000Z","stockId":1367,"sp":45.7},{"date":"2023-09-10T16:00:00.000Z","stockId":1367,"sp":45.26},{"date":"2023-09-07T16:00:00.000Z","stockId":1367,"sp":44.38},{"date":"2023-09-06T16:00:00.000Z","stockId":1367,"sp":44.24},{"date":"2023-09-05T16:00:00.000Z","stockId":1367,"sp":45.12},{"date":"2023-09-04T16:00:00.000Z","stockId":1367,"sp":45.02},{"date":"2023-09-03T16:00:00.000Z","stockId":1367,"sp":45},{"date":"2023-08-31T16:00:00.000Z","stockId":1367,"sp":44.98},{"date":"2023-08-30T16:00:00.000Z","stockId":1367,"sp":45.21},{"date":"2023-08-29T16:00:00.000Z","stockId":1367,"sp":44.5},{"date":"2023-08-28T16:00:00.000Z","stockId":1367,"sp":43.81},{"date":"2023-08-27T16:00:00.000Z","stockId":1367,"sp":42.28},{"date":"2023-08-24T16:00:00.000Z","stockId":1367,"sp":41.97},{"date":"2023-08-23T16:00:00.000Z","stockId":1367,"sp":44.36},{"date":"2023-08-22T16:00:00.000Z","stockId":1367,"sp":46.74},{"date":"2023-08-21T16:00:00.000Z","stockId":1367,"sp":47.02},{"date":"2023-08-20T16:00:00.000Z","stockId":1367,"sp":51.36},{"date":"2023-08-17T16:00:00.000Z","stockId":1367,"sp":50.75},{"date":"2023-08-16T16:00:00.000Z","stockId":1367,"sp":52.15},{"date":"2023-08-15T16:00:00.000Z","stockId":1367,"sp":53.47},{"date":"2023-08-14T16:00:00.000Z","stockId":1367,"sp":55.72},{"date":"2023-08-13T16:00:00.000Z","stockId":1367,"sp":50.65},{"date":"2023-08-10T16:00:00.000Z","stockId":1367,"sp":51.86},{"date":"2023-08-09T16:00:00.000Z","stockId":1367,"sp":50.09},{"date":"2023-08-08T16:00:00.000Z","stockId":1367,"sp":49.54},{"date":"2023-08-07T16:00:00.000Z","stockId":1367,"sp":46.72},{"date":"2023-08-06T16:00:00.000Z","stockId":1367,"sp":45.58},{"date":"2023-08-03T16:00:00.000Z","stockId":1367,"sp":46.17},{"date":"2023-08-02T16:00:00.000Z","stockId":1367,"sp":47.45},{"date":"2023-08-01T16:00:00.000Z","stockId":1367,"sp":45.83},{"date":"2023-07-31T16:00:00.000Z","stockId":1367,"sp":46.21},{"date":"2023-07-30T16:00:00.000Z","stockId":1367,"sp":47.18},{"date":"2023-07-27T16:00:00.000Z","stockId":1367,"sp":45.62},{"date":"2023-07-26T16:00:00.000Z","stockId":1367,"sp":45.66},{"date":"2023-07-25T16:00:00.000Z","stockId":1367,"sp":46.96},{"date":"2023-07-24T16:00:00.000Z","stockId":1367,"sp":47.07}],"dateFlag":"day"}