window.pageData = {"stock":{"_id":2136,"stockCode":"002136","exchange":"sz","market":"a","stockType":"company","followedNum":184,"ipoDate":"2007-05-29T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":12,"fsTableType":"non_financial","tickerId":2136,"establishDate":"2005-03-22T16:00:00.000Z","memoNum":3,"listingStatus":"normally_listed","currency":"CNY","name":"安纳达","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"and","actualControllerTypes":["state_owned"],"actualControllerName":"烟台市人民政府国有资产监督管理委员会","fsDatePrebooks":[],"province":{"shortName":"安徽"},"industry":{"_id":2010000220309,"stockCode":"220309","name":"其他化学制品","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":220309,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":95.40220280037065},"pb":{"mcw":3.428782032974728},"ps_ttm":{"mcw":3.055621091133606},"dyr":{"mcw":0.005620460964999909}},"staticDividendYieldRatio":0.006094701946227817},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000201,"stockCode":"C0201","exchange":"sz","stockType":"industry","source":"cni","tickerId":201,"name":"基础化工"},{"_id":2000000020101,"stockCode":"C020101","exchange":"sz","stockType":"industry","source":"cni","tickerId":20101,"name":"化学原料"}],"sw":[{"_id":2010000220000,"stockCode":"220000","name":"化工","stockType":"industry","exchange":"sw","tickerId":220000,"source":"sw"},{"_id":2010000220300,"stockCode":"220300","name":"化学制品","stockType":"industry","exchange":"sw","tickerId":220300,"source":"sw"},{"_id":2010000220309,"stockCode":"220309","name":"其他化学制品","stockType":"industry","exchange":"sw","tickerId":220309,"source":"sw"}],"sw_2021":[{"_id":2020000220000,"stockCode":"220000","name":"基础化工","stockType":"industry","exchange":"sw_2021","tickerId":220000,"source":"sw_2021"},{"_id":2020000220200,"stockCode":"220200","name":"化学原料","stockType":"industry","exchange":"sw_2021","tickerId":220200,"source":"sw_2021"},{"_id":2020000220206,"stockCode":"220206","name":"钛白粉","stockType":"industry","exchange":"sw_2021","tickerId":220206,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0002},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.0001},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00004},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00004}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.andty.com","companyName":"安徽安纳达钛业股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2136,"type":"tr_dri","cagr_p_r_fs":0.01448328741289151,"cagr_p_r_fys":0.26276771004942434,"cagr_p_r_y1":0.48402710551790973,"cagr_p_r_y3":0.12180850892665851,"cagr_p_r_y5":0.1048434329544412,"p_r_fs":0.3133349130051766,"cagr_p_r_d30":0.2080378250591024,"cagr_p_r_d60":0.05360824742268111,"cagr_p_r_d90":0.20141065830721083,"last_data_date":"2026-05-13T16:00:00.000Z","period_date":"2007-05-29T16:00:00.000Z","cagr_p_r_y10":0.01942116464938093,"cagr_p_r_d14":0.01590457256461253,"cagr_p_r_d7":-0.02851711026615955},"shnc":{"stockId":2136,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":28128,"shnc_d90":-0.012948731445415307,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":28128,"shnc_q1":-0.012948731445415307,"shnc_q2":0.19020014386662717,"shnc_q3":-0.0450517738923782,"shnc_y1":0.23623258471410363,"shnc_d30":-0.17333803561982014,"shnc_y2":0.12647176611934322},"ple":{"stockId":2136,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0}},"priceMetrics":{"pe_ttm":-44.00212550031168,"d_pe_ttm":-53.993220872920844,"pb":3.0266029812216106,"pb_wo_gw":3.0266029812216106,"dyr":0,"mc":3296256600,"mc_om":3296256600,"sp":15.33,"spc":-0.0007,"ta":144672153,"to_r":0.043720905421239326,"cmc":3287606801,"ecmc":2298733132.08,"ecmc_psh":81724,"shn":28128}},"shareholdersEquityChangeData":[{"_id":"6865f997b9bea94b6177f7f2","stockId":2136,"source":"cn_info","shareholderName":"王江敏","declarationDate":"2024-02-29T16:00:00.000Z","date":"2024-01-14T16:00:00.000Z","changeQuantity":-800,"sharesChangeRatio":0,"candlestickAveragePrice":11.489426673791893,"lastUpdated":"2025-07-30T09:43:35.899Z","stock":{"_id":2136,"stockCode":"002136","exchange":"sz","market":"a","stockType":"company","followedNum":184,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2136,"memoNum":3,"currency":"CNY","name":"安纳达","isFollowed":false}},{"_id":"6865f997b9bea94b6177f7f0","stockId":2136,"source":"cn_info","shareholderName":"任少慧","declarationDate":"2024-02-29T16:00:00.000Z","date":"2023-11-08T16:00:00.000Z","changeQuantity":36100,"sharesChangeRatio":0.00017,"candlestickAveragePrice":12.499018866677407,"lastUpdated":"2025-07-30T09:43:35.902Z","stock":{"_id":2136,"stockCode":"002136","exchange":"sz","market":"a","stockType":"company","followedNum":184,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2136,"memoNum":3,"currency":"CNY","name":"安纳达","isFollowed":false}},{"_id":"6865f997b9bea94b6177f7f1","stockId":2136,"source":"cn_info","shareholderName":"王江敏","declarationDate":"2024-02-29T16:00:00.000Z","date":"2023-11-08T16:00:00.000Z","changeQuantity":800,"sharesChangeRatio":0,"candlestickAveragePrice":12.499018866677407,"lastUpdated":"2025-07-30T09:43:35.905Z","stock":{"_id":2136,"stockCode":"002136","exchange":"sz","market":"a","stockType":"company","followedNum":184,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2136,"memoNum":3,"currency":"CNY","name":"安纳达","isFollowed":false}},{"_id":"6865f997b9bea94b6177f7ef","stockId":2136,"source":"cn_info","shareholderName":"陈胜前","declarationDate":"2024-02-29T16:00:00.000Z","date":"2023-11-07T16:00:00.000Z","changeQuantity":-1000,"sharesChangeRatio":0,"candlestickAveragePrice":12.220003630422944,"lastUpdated":"2025-07-30T09:43:35.907Z","stock":{"_id":2136,"stockCode":"002136","exchange":"sz","market":"a","stockType":"company","followedNum":184,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2136,"memoNum":3,"currency":"CNY","name":"安纳达","isFollowed":false}},{"_id":"6865f997b9bea94b6177f7ee","stockId":2136,"source":"cn_info","shareholderName":"华卫琦","declarationDate":"2024-02-29T16:00:00.000Z","date":"2023-10-26T16:00:00.000Z","changeQuantity":-18700,"sharesChangeRatio":0.00009,"candlestickAveragePrice":10.887896825396826,"lastUpdated":"2025-07-30T09:43:35.910Z","stock":{"_id":2136,"stockCode":"002136","exchange":"sz","market":"a","stockType":"company","followedNum":184,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2136,"memoNum":3,"currency":"CNY","name":"安纳达","isFollowed":false}},{"_id":"6865f997b9bea94b6177f7ed","stockId":2136,"source":"cn_info","shareholderName":"华卫琦","declarationDate":"2024-02-29T16:00:00.000Z","date":"2023-10-25T16:00:00.000Z","changeQuantity":13200,"sharesChangeRatio":0.00006,"candlestickAveragePrice":10.628019323671497,"lastUpdated":"2025-07-30T09:43:35.912Z","stock":{"_id":2136,"stockCode":"002136","exchange":"sz","market":"a","stockType":"company","followedNum":184,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2136,"memoNum":3,"currency":"CNY","name":"安纳达","isFollowed":false}},{"_id":"6865f997b9bea94b6177f7ec","stockId":2136,"source":"cn_info","shareholderName":"华卫琦","declarationDate":"2024-02-29T16:00:00.000Z","date":"2023-10-24T16:00:00.000Z","changeQuantity":-28400,"sharesChangeRatio":0.00013,"candlestickAveragePrice":10.809272792620103,"lastUpdated":"2025-07-30T09:43:35.915Z","stock":{"_id":2136,"stockCode":"002136","exchange":"sz","market":"a","stockType":"company","followedNum":184,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2136,"memoNum":3,"currency":"CNY","name":"安纳达","isFollowed":false}},{"_id":"6865f997b9bea94b6177f7eb","stockId":2136,"source":"cn_info","shareholderName":"华卫琦","declarationDate":"2024-02-29T16:00:00.000Z","date":"2023-10-23T16:00:00.000Z","changeQuantity":-6700,"sharesChangeRatio":0.00003,"candlestickAveragePrice":10.404830814306642,"lastUpdated":"2025-07-30T09:43:35.917Z","stock":{"_id":2136,"stockCode":"002136","exchange":"sz","market":"a","stockType":"company","followedNum":184,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2136,"memoNum":3,"currency":"CNY","name":"安纳达","isFollowed":false}},{"_id":"6865f997b9bea94b6177f7ea","stockId":2136,"source":"cn_info","shareholderName":"华卫琦","declarationDate":"2024-02-29T16:00:00.000Z","date":"2023-10-22T16:00:00.000Z","changeQuantity":40600,"sharesChangeRatio":0.00019,"candlestickAveragePrice":10.163746349603672,"lastUpdated":"2025-07-30T09:43:35.920Z","stock":{"_id":2136,"stockCode":"002136","exchange":"sz","market":"a","stockType":"company","followedNum":184,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2136,"memoNum":3,"currency":"CNY","name":"安纳达","isFollowed":false}},{"_id":"6865f997b9bea94b6177f7e9","stockId":2136,"source":"cn_info","shareholderName":"华卫琦","declarationDate":"2024-02-29T16:00:00.000Z","date":"2023-10-09T16:00:00.000Z","changeQuantity":-6700,"sharesChangeRatio":0.00003,"candlestickAveragePrice":10.877520269785464,"lastUpdated":"2025-07-30T09:43:35.922Z","stock":{"_id":2136,"stockCode":"002136","exchange":"sz","market":"a","stockType":"company","followedNum":184,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2136,"memoNum":3,"currency":"CNY","name":"安纳达","isFollowed":false}},{"_id":"6865f997b9bea94b6177f7e8","stockId":2136,"source":"cn_info","shareholderName":"华卫琦","declarationDate":"2024-02-29T16:00:00.000Z","date":"2023-10-08T16:00:00.000Z","changeQuantity":6700,"sharesChangeRatio":0.00003,"candlestickAveragePrice":10.83955223880597,"lastUpdated":"2025-07-30T09:43:35.925Z","stock":{"_id":2136,"stockCode":"002136","exchange":"sz","market":"a","stockType":"company","followedNum":184,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2136,"memoNum":3,"currency":"CNY","name":"安纳达","isFollowed":false}}],"priceMetricsList":[{"stockId":2136,"date":"2026-05-13T16:00:00.000Z","sp":15.33},{"date":"2026-05-12T16:00:00.000Z","stockId":2136,"sp":15.34},{"stockId":2136,"date":"2026-05-11T16:00:00.000Z","sp":15.27},{"stockId":2136,"date":"2026-05-10T16:00:00.000Z","sp":15.19},{"stockId":2136,"date":"2026-05-07T16:00:00.000Z","sp":15.47},{"date":"2026-05-06T16:00:00.000Z","stockId":2136,"sp":15.78},{"stockId":2136,"date":"2026-05-05T16:00:00.000Z","sp":15.56},{"stockId":2136,"date":"2026-04-29T16:00:00.000Z","sp":15.09},{"stockId":2136,"date":"2026-04-28T16:00:00.000Z","sp":15.31},{"date":"2026-04-27T16:00:00.000Z","stockId":2136,"sp":13.92},{"date":"2026-04-26T16:00:00.000Z","stockId":2136,"sp":14.12},{"date":"2026-04-23T16:00:00.000Z","stockId":2136,"sp":13.99},{"stockId":2136,"date":"2026-04-22T16:00:00.000Z","sp":14.02},{"date":"2026-04-21T16:00:00.000Z","stockId":2136,"sp":14.27},{"stockId":2136,"date":"2026-04-20T16:00:00.000Z","sp":13.82},{"date":"2026-04-19T16:00:00.000Z","stockId":2136,"sp":13.57},{"date":"2026-04-16T16:00:00.000Z","stockId":2136,"sp":13.03},{"date":"2026-04-15T16:00:00.000Z","stockId":2136,"sp":12.87},{"date":"2026-04-14T16:00:00.000Z","stockId":2136,"sp":12.45},{"date":"2026-04-13T16:00:00.000Z","stockId":2136,"sp":12.69},{"date":"2026-04-12T16:00:00.000Z","stockId":2136,"sp":12.74},{"stockId":2136,"date":"2026-04-09T16:00:00.000Z","sp":12.73},{"date":"2026-04-08T16:00:00.000Z","stockId":2136,"sp":12.54},{"date":"2026-04-07T16:00:00.000Z","stockId":2136,"sp":12.69},{"stockId":2136,"date":"2026-04-06T16:00:00.000Z","sp":12.52},{"date":"2026-04-02T16:00:00.000Z","stockId":2136,"sp":11.78},{"date":"2026-04-01T16:00:00.000Z","stockId":2136,"sp":12.33},{"stockId":2136,"date":"2026-03-31T16:00:00.000Z","sp":12.7},{"date":"2026-03-30T16:00:00.000Z","stockId":2136,"sp":12.63},{"date":"2026-03-29T16:00:00.000Z","stockId":2136,"sp":12.8},{"date":"2026-03-26T16:00:00.000Z","stockId":2136,"sp":12.71},{"date":"2026-03-25T16:00:00.000Z","stockId":2136,"sp":12.24},{"date":"2026-03-24T16:00:00.000Z","stockId":2136,"sp":12.46},{"stockId":2136,"date":"2026-03-23T16:00:00.000Z","sp":12.42},{"date":"2026-03-22T16:00:00.000Z","stockId":2136,"sp":12.03},{"date":"2026-03-19T16:00:00.000Z","stockId":2136,"sp":12.42},{"stockId":2136,"date":"2026-03-18T16:00:00.000Z","sp":12.97},{"stockId":2136,"date":"2026-03-17T16:00:00.000Z","sp":13.78},{"stockId":2136,"date":"2026-03-16T16:00:00.000Z","sp":13.95},{"date":"2026-03-15T16:00:00.000Z","stockId":2136,"sp":14.45},{"date":"2026-03-12T16:00:00.000Z","stockId":2136,"sp":14.55},{"date":"2026-03-11T16:00:00.000Z","stockId":2136,"sp":14.18},{"date":"2026-03-10T16:00:00.000Z","stockId":2136,"sp":14.57},{"date":"2026-03-09T16:00:00.000Z","stockId":2136,"sp":14.12},{"date":"2026-03-08T16:00:00.000Z","stockId":2136,"sp":14.2},{"stockId":2136,"date":"2026-03-05T16:00:00.000Z","sp":14.38},{"stockId":2136,"date":"2026-03-04T16:00:00.000Z","sp":13.71},{"date":"2026-03-03T16:00:00.000Z","stockId":2136,"sp":13.95},{"date":"2026-03-02T16:00:00.000Z","stockId":2136,"sp":13.98},{"date":"2026-03-01T16:00:00.000Z","stockId":2136,"sp":14.63},{"stockId":2136,"date":"2026-02-26T16:00:00.000Z","sp":14.54},{"stockId":2136,"date":"2026-02-25T16:00:00.000Z","sp":14.3},{"date":"2026-02-24T16:00:00.000Z","stockId":2136,"sp":14.3},{"date":"2026-02-23T16:00:00.000Z","stockId":2136,"sp":14.04},{"stockId":2136,"date":"2026-02-12T16:00:00.000Z","sp":12.76},{"stockId":2136,"date":"2026-02-11T16:00:00.000Z","sp":12.89},{"date":"2026-02-10T16:00:00.000Z","stockId":2136,"sp":13.11},{"stockId":2136,"date":"2026-02-09T16:00:00.000Z","sp":13.17},{"date":"2026-02-08T16:00:00.000Z","stockId":2136,"sp":13.2},{"stockId":2136,"date":"2026-02-05T16:00:00.000Z","sp":13.18},{"date":"2026-02-04T16:00:00.000Z","stockId":2136,"sp":12.9},{"date":"2026-02-03T16:00:00.000Z","stockId":2136,"sp":12.93},{"stockId":2136,"date":"2026-02-02T16:00:00.000Z","sp":12.78},{"stockId":2136,"date":"2026-02-01T16:00:00.000Z","sp":12.43},{"stockId":2136,"date":"2026-01-29T16:00:00.000Z","sp":13.23},{"date":"2026-01-28T16:00:00.000Z","stockId":2136,"sp":13.29},{"stockId":2136,"date":"2026-01-27T16:00:00.000Z","sp":13.53},{"date":"2026-01-26T16:00:00.000Z","stockId":2136,"sp":13.3},{"date":"2026-01-25T16:00:00.000Z","stockId":2136,"sp":13.55},{"date":"2026-01-22T16:00:00.000Z","stockId":2136,"sp":13.58},{"stockId":2136,"date":"2026-01-21T16:00:00.000Z","sp":13.34},{"stockId":2136,"date":"2026-01-20T16:00:00.000Z","sp":13.15},{"stockId":2136,"date":"2026-01-19T16:00:00.000Z","sp":12.83},{"date":"2026-01-18T16:00:00.000Z","stockId":2136,"sp":12.74},{"stockId":2136,"date":"2026-01-15T16:00:00.000Z","sp":12.38},{"date":"2026-01-14T16:00:00.000Z","stockId":2136,"sp":12.59},{"stockId":2136,"date":"2026-01-13T16:00:00.000Z","sp":12.72},{"date":"2026-01-12T16:00:00.000Z","stockId":2136,"sp":12.67},{"stockId":2136,"date":"2026-01-11T16:00:00.000Z","sp":12.97},{"stockId":2136,"date":"2026-01-08T16:00:00.000Z","sp":12.58},{"date":"2026-01-07T16:00:00.000Z","stockId":2136,"sp":12.49},{"date":"2026-01-06T16:00:00.000Z","stockId":2136,"sp":12.54},{"date":"2026-01-05T16:00:00.000Z","stockId":2136,"sp":12.87},{"date":"2026-01-04T16:00:00.000Z","stockId":2136,"sp":12.26},{"date":"2025-12-30T16:00:00.000Z","stockId":2136,"sp":12.14},{"date":"2025-12-29T16:00:00.000Z","stockId":2136,"sp":12.42},{"date":"2025-12-28T16:00:00.000Z","stockId":2136,"sp":12.8},{"date":"2025-12-25T16:00:00.000Z","stockId":2136,"sp":13.37},{"date":"2025-12-24T16:00:00.000Z","stockId":2136,"sp":12.15},{"date":"2025-12-23T16:00:00.000Z","stockId":2136,"sp":12.12},{"date":"2025-12-22T16:00:00.000Z","stockId":2136,"sp":12.38},{"date":"2025-12-21T16:00:00.000Z","stockId":2136,"sp":11.9},{"date":"2025-12-18T16:00:00.000Z","stockId":2136,"sp":11.82},{"date":"2025-12-17T16:00:00.000Z","stockId":2136,"sp":11.44},{"date":"2025-12-16T16:00:00.000Z","stockId":2136,"sp":11.43},{"date":"2025-12-15T16:00:00.000Z","stockId":2136,"sp":11.31},{"date":"2025-12-14T16:00:00.000Z","stockId":2136,"sp":11.72},{"date":"2025-12-11T16:00:00.000Z","stockId":2136,"sp":11.58},{"date":"2025-12-10T16:00:00.000Z","stockId":2136,"sp":12.22},{"date":"2025-12-09T16:00:00.000Z","stockId":2136,"sp":12.32},{"date":"2025-12-08T16:00:00.000Z","stockId":2136,"sp":12.45},{"date":"2025-12-07T16:00:00.000Z","stockId":2136,"sp":12.6},{"date":"2025-12-04T16:00:00.000Z","stockId":2136,"sp":12.7},{"date":"2025-12-03T16:00:00.000Z","stockId":2136,"sp":12.29},{"date":"2025-12-02T16:00:00.000Z","stockId":2136,"sp":12.6},{"date":"2025-12-01T16:00:00.000Z","stockId":2136,"sp":12.92},{"date":"2025-11-30T16:00:00.000Z","stockId":2136,"sp":13.03},{"date":"2025-11-27T16:00:00.000Z","stockId":2136,"sp":13.66},{"date":"2025-11-26T16:00:00.000Z","stockId":2136,"sp":12.42},{"date":"2025-11-25T16:00:00.000Z","stockId":2136,"sp":12.24},{"date":"2025-11-24T16:00:00.000Z","stockId":2136,"sp":12.51},{"date":"2025-11-23T16:00:00.000Z","stockId":2136,"sp":12.07},{"date":"2025-11-20T16:00:00.000Z","stockId":2136,"sp":12.21},{"date":"2025-11-19T16:00:00.000Z","stockId":2136,"sp":13.19},{"date":"2025-11-18T16:00:00.000Z","stockId":2136,"sp":13.68},{"date":"2025-11-17T16:00:00.000Z","stockId":2136,"sp":14.58},{"date":"2025-11-16T16:00:00.000Z","stockId":2136,"sp":16.2},{"date":"2025-11-13T16:00:00.000Z","stockId":2136,"sp":16.53},{"date":"2025-11-12T16:00:00.000Z","stockId":2136,"sp":17},{"date":"2025-11-11T16:00:00.000Z","stockId":2136,"sp":16.14},{"date":"2025-11-10T16:00:00.000Z","stockId":2136,"sp":16.5},{"date":"2025-11-09T16:00:00.000Z","stockId":2136,"sp":15.63},{"date":"2025-11-06T16:00:00.000Z","stockId":2136,"sp":14.21},{"date":"2025-11-05T16:00:00.000Z","stockId":2136,"sp":12.92},{"date":"2025-11-04T16:00:00.000Z","stockId":2136,"sp":12.06},{"date":"2025-11-03T16:00:00.000Z","stockId":2136,"sp":11.84},{"date":"2025-11-02T16:00:00.000Z","stockId":2136,"sp":11.84},{"date":"2025-10-30T16:00:00.000Z","stockId":2136,"sp":11.74},{"date":"2025-10-29T16:00:00.000Z","stockId":2136,"sp":11.12},{"date":"2025-10-28T16:00:00.000Z","stockId":2136,"sp":11.22},{"date":"2025-10-27T16:00:00.000Z","stockId":2136,"sp":11.37},{"date":"2025-10-26T16:00:00.000Z","stockId":2136,"sp":11.28},{"date":"2025-10-23T16:00:00.000Z","stockId":2136,"sp":11.28},{"date":"2025-10-22T16:00:00.000Z","stockId":2136,"sp":11.35},{"date":"2025-10-21T16:00:00.000Z","stockId":2136,"sp":11.28},{"date":"2025-10-20T16:00:00.000Z","stockId":2136,"sp":11.37},{"date":"2025-10-19T16:00:00.000Z","stockId":2136,"sp":11.28},{"date":"2025-10-16T16:00:00.000Z","stockId":2136,"sp":11.06},{"date":"2025-10-15T16:00:00.000Z","stockId":2136,"sp":11.15},{"date":"2025-10-14T16:00:00.000Z","stockId":2136,"sp":11.17},{"date":"2025-10-13T16:00:00.000Z","stockId":2136,"sp":11.18},{"date":"2025-10-12T16:00:00.000Z","stockId":2136,"sp":11.38},{"date":"2025-10-09T16:00:00.000Z","stockId":2136,"sp":11.2},{"date":"2025-10-08T16:00:00.000Z","stockId":2136,"sp":11.16},{"date":"2025-09-29T16:00:00.000Z","stockId":2136,"sp":10.91},{"date":"2025-09-28T16:00:00.000Z","stockId":2136,"sp":10.82},{"date":"2025-09-25T16:00:00.000Z","stockId":2136,"sp":10.63},{"date":"2025-09-24T16:00:00.000Z","stockId":2136,"sp":10.55},{"date":"2025-09-23T16:00:00.000Z","stockId":2136,"sp":10.68},{"date":"2025-09-22T16:00:00.000Z","stockId":2136,"sp":10.48},{"date":"2025-09-21T16:00:00.000Z","stockId":2136,"sp":10.82},{"date":"2025-09-18T16:00:00.000Z","stockId":2136,"sp":10.95},{"date":"2025-09-17T16:00:00.000Z","stockId":2136,"sp":10.95},{"date":"2025-09-16T16:00:00.000Z","stockId":2136,"sp":11.24},{"date":"2025-09-15T16:00:00.000Z","stockId":2136,"sp":11.48},{"date":"2025-09-14T16:00:00.000Z","stockId":2136,"sp":11.46},{"date":"2025-09-11T16:00:00.000Z","stockId":2136,"sp":11.4},{"date":"2025-09-10T16:00:00.000Z","stockId":2136,"sp":11.41},{"date":"2025-09-09T16:00:00.000Z","stockId":2136,"sp":11.4},{"date":"2025-09-08T16:00:00.000Z","stockId":2136,"sp":11.52},{"date":"2025-09-07T16:00:00.000Z","stockId":2136,"sp":11.31},{"date":"2025-09-04T16:00:00.000Z","stockId":2136,"sp":10.97},{"date":"2025-09-03T16:00:00.000Z","stockId":2136,"sp":10.76},{"date":"2025-09-02T16:00:00.000Z","stockId":2136,"sp":10.6},{"date":"2025-09-01T16:00:00.000Z","stockId":2136,"sp":10.89},{"date":"2025-08-31T16:00:00.000Z","stockId":2136,"sp":11.06},{"date":"2025-08-28T16:00:00.000Z","stockId":2136,"sp":10.93},{"date":"2025-08-27T16:00:00.000Z","stockId":2136,"sp":10.93},{"date":"2025-08-26T16:00:00.000Z","stockId":2136,"sp":11},{"date":"2025-08-25T16:00:00.000Z","stockId":2136,"sp":11.47},{"date":"2025-08-24T16:00:00.000Z","stockId":2136,"sp":11.36},{"date":"2025-08-21T16:00:00.000Z","stockId":2136,"sp":11.45},{"date":"2025-08-20T16:00:00.000Z","stockId":2136,"sp":11.57},{"date":"2025-08-19T16:00:00.000Z","stockId":2136,"sp":11.5},{"date":"2025-08-18T16:00:00.000Z","stockId":2136,"sp":11.24},{"date":"2025-08-17T16:00:00.000Z","stockId":2136,"sp":11},{"date":"2025-08-14T16:00:00.000Z","stockId":2136,"sp":10.96},{"date":"2025-08-13T16:00:00.000Z","stockId":2136,"sp":10.82},{"date":"2025-08-12T16:00:00.000Z","stockId":2136,"sp":11.03},{"date":"2025-08-11T16:00:00.000Z","stockId":2136,"sp":11.13},{"date":"2025-08-10T16:00:00.000Z","stockId":2136,"sp":11.19},{"date":"2025-08-07T16:00:00.000Z","stockId":2136,"sp":10.87},{"date":"2025-08-06T16:00:00.000Z","stockId":2136,"sp":10.72},{"date":"2025-08-05T16:00:00.000Z","stockId":2136,"sp":10.78},{"date":"2025-08-04T16:00:00.000Z","stockId":2136,"sp":10.77},{"date":"2025-08-03T16:00:00.000Z","stockId":2136,"sp":10.6},{"date":"2025-07-31T16:00:00.000Z","stockId":2136,"sp":10.51},{"date":"2025-07-30T16:00:00.000Z","stockId":2136,"sp":10.36},{"date":"2025-07-29T16:00:00.000Z","stockId":2136,"sp":10.72},{"date":"2025-07-28T16:00:00.000Z","stockId":2136,"sp":10.75},{"date":"2025-07-27T16:00:00.000Z","stockId":2136,"sp":10.92},{"date":"2025-07-24T16:00:00.000Z","stockId":2136,"sp":10.98},{"date":"2025-07-23T16:00:00.000Z","stockId":2136,"sp":10.96},{"date":"2025-07-22T16:00:00.000Z","stockId":2136,"sp":10.75},{"date":"2025-07-21T16:00:00.000Z","stockId":2136,"sp":10.96},{"date":"2025-07-20T16:00:00.000Z","stockId":2136,"sp":10.96},{"date":"2025-07-17T16:00:00.000Z","stockId":2136,"sp":10.7},{"date":"2025-07-16T16:00:00.000Z","stockId":2136,"sp":10.48},{"date":"2025-07-15T16:00:00.000Z","stockId":2136,"sp":10.51},{"date":"2025-07-14T16:00:00.000Z","stockId":2136,"sp":10.62},{"date":"2025-07-13T16:00:00.000Z","stockId":2136,"sp":10.87},{"date":"2025-07-10T16:00:00.000Z","stockId":2136,"sp":10.69},{"date":"2025-07-09T16:00:00.000Z","stockId":2136,"sp":10.66},{"date":"2025-07-08T16:00:00.000Z","stockId":2136,"sp":10.65},{"date":"2025-07-07T16:00:00.000Z","stockId":2136,"sp":10.76},{"date":"2025-07-06T16:00:00.000Z","stockId":2136,"sp":10.67},{"date":"2025-07-03T16:00:00.000Z","stockId":2136,"sp":10.54},{"date":"2025-07-02T16:00:00.000Z","stockId":2136,"sp":10.85},{"date":"2025-07-01T16:00:00.000Z","stockId":2136,"sp":10.88},{"date":"2025-06-30T16:00:00.000Z","stockId":2136,"sp":10.91},{"date":"2025-06-29T16:00:00.000Z","stockId":2136,"sp":10.73},{"date":"2025-06-26T16:00:00.000Z","stockId":2136,"sp":10.71},{"date":"2025-06-25T16:00:00.000Z","stockId":2136,"sp":10.68},{"date":"2025-06-24T16:00:00.000Z","stockId":2136,"sp":10.69},{"date":"2025-06-23T16:00:00.000Z","stockId":2136,"sp":10.87},{"date":"2025-06-22T16:00:00.000Z","stockId":2136,"sp":10.57},{"date":"2025-06-19T16:00:00.000Z","stockId":2136,"sp":10.29},{"date":"2025-06-18T16:00:00.000Z","stockId":2136,"sp":10.25},{"date":"2025-06-17T16:00:00.000Z","stockId":2136,"sp":10.42},{"date":"2025-06-16T16:00:00.000Z","stockId":2136,"sp":10.59},{"date":"2025-06-15T16:00:00.000Z","stockId":2136,"sp":10.6},{"date":"2025-06-12T16:00:00.000Z","stockId":2136,"sp":10.53},{"date":"2025-06-11T16:00:00.000Z","stockId":2136,"sp":10.73},{"date":"2025-06-10T16:00:00.000Z","stockId":2136,"sp":10.81},{"date":"2025-06-09T16:00:00.000Z","stockId":2136,"sp":10.73},{"date":"2025-06-08T16:00:00.000Z","stockId":2136,"sp":10.92},{"date":"2025-06-05T16:00:00.000Z","stockId":2136,"sp":10.77},{"date":"2025-06-04T16:00:00.000Z","stockId":2136,"sp":10.87},{"date":"2025-06-03T16:00:00.000Z","stockId":2136,"sp":11.07},{"date":"2025-06-02T16:00:00.000Z","stockId":2136,"sp":10.96},{"date":"2025-05-29T16:00:00.000Z","stockId":2136,"sp":10.97},{"date":"2025-05-28T16:00:00.000Z","stockId":2136,"sp":11.7},{"date":"2025-05-27T16:00:00.000Z","stockId":2136,"sp":12.58},{"date":"2025-05-26T16:00:00.000Z","stockId":2136,"sp":13.98},{"date":"2025-05-25T16:00:00.000Z","stockId":2136,"sp":13.77},{"date":"2025-05-22T16:00:00.000Z","stockId":2136,"sp":12.52},{"date":"2025-05-21T16:00:00.000Z","stockId":2136,"sp":12.67},{"date":"2025-05-20T16:00:00.000Z","stockId":2136,"sp":12.32},{"date":"2025-05-19T16:00:00.000Z","stockId":2136,"sp":11.2},{"date":"2025-05-18T16:00:00.000Z","stockId":2136,"sp":12.17},{"date":"2025-05-15T16:00:00.000Z","stockId":2136,"sp":11.06},{"date":"2025-05-14T16:00:00.000Z","stockId":2136,"sp":10.05},{"date":"2025-05-13T16:00:00.000Z","stockId":2136,"sp":10.33},{"date":"2025-05-12T16:00:00.000Z","stockId":2136,"sp":9.39},{"date":"2025-05-11T16:00:00.000Z","stockId":2136,"sp":9.41},{"date":"2025-05-08T16:00:00.000Z","stockId":2136,"sp":9.28},{"date":"2025-05-07T16:00:00.000Z","stockId":2136,"sp":9.46},{"date":"2025-05-06T16:00:00.000Z","stockId":2136,"sp":9.47},{"date":"2025-05-05T16:00:00.000Z","stockId":2136,"sp":9.21},{"date":"2025-04-29T16:00:00.000Z","stockId":2136,"sp":8.94},{"date":"2025-04-28T16:00:00.000Z","stockId":2136,"sp":9.02},{"date":"2025-04-27T16:00:00.000Z","stockId":2136,"sp":8.83},{"date":"2025-04-24T16:00:00.000Z","stockId":2136,"sp":8.96},{"date":"2025-04-23T16:00:00.000Z","stockId":2136,"sp":8.94},{"date":"2025-04-22T16:00:00.000Z","stockId":2136,"sp":9},{"date":"2025-04-21T16:00:00.000Z","stockId":2136,"sp":8.92},{"date":"2025-04-20T16:00:00.000Z","stockId":2136,"sp":8.88},{"date":"2025-04-17T16:00:00.000Z","stockId":2136,"sp":8.76},{"date":"2025-04-16T16:00:00.000Z","stockId":2136,"sp":8.79},{"date":"2025-04-15T16:00:00.000Z","stockId":2136,"sp":8.61},{"date":"2025-04-14T16:00:00.000Z","stockId":2136,"sp":8.87},{"date":"2025-04-13T16:00:00.000Z","stockId":2136,"sp":8.99},{"date":"2025-04-10T16:00:00.000Z","stockId":2136,"sp":8.74},{"date":"2025-04-09T16:00:00.000Z","stockId":2136,"sp":8.74},{"date":"2025-04-08T16:00:00.000Z","stockId":2136,"sp":8.61},{"date":"2025-04-07T16:00:00.000Z","stockId":2136,"sp":8.57},{"date":"2025-04-06T16:00:00.000Z","stockId":2136,"sp":9.06},{"date":"2025-04-02T16:00:00.000Z","stockId":2136,"sp":10.07},{"date":"2025-04-01T16:00:00.000Z","stockId":2136,"sp":10.06},{"date":"2025-03-31T16:00:00.000Z","stockId":2136,"sp":10.11},{"date":"2025-03-30T16:00:00.000Z","stockId":2136,"sp":9.98},{"date":"2025-03-27T16:00:00.000Z","stockId":2136,"sp":10.33},{"date":"2025-03-26T16:00:00.000Z","stockId":2136,"sp":10.93},{"date":"2025-03-25T16:00:00.000Z","stockId":2136,"sp":11.14},{"date":"2025-03-24T16:00:00.000Z","stockId":2136,"sp":10.62},{"date":"2025-03-23T16:00:00.000Z","stockId":2136,"sp":9.86},{"date":"2025-03-20T16:00:00.000Z","stockId":2136,"sp":10.04},{"date":"2025-03-19T16:00:00.000Z","stockId":2136,"sp":10.18},{"date":"2025-03-18T16:00:00.000Z","stockId":2136,"sp":10.19},{"date":"2025-03-17T16:00:00.000Z","stockId":2136,"sp":10.3},{"date":"2025-03-16T16:00:00.000Z","stockId":2136,"sp":10.33},{"date":"2025-03-13T16:00:00.000Z","stockId":2136,"sp":10.26},{"date":"2025-03-12T16:00:00.000Z","stockId":2136,"sp":10.13},{"date":"2025-03-11T16:00:00.000Z","stockId":2136,"sp":10.16},{"date":"2025-03-10T16:00:00.000Z","stockId":2136,"sp":10.18},{"date":"2025-03-09T16:00:00.000Z","stockId":2136,"sp":10.1},{"date":"2025-03-06T16:00:00.000Z","stockId":2136,"sp":9.95},{"date":"2025-03-05T16:00:00.000Z","stockId":2136,"sp":9.89},{"date":"2025-03-04T16:00:00.000Z","stockId":2136,"sp":9.9},{"date":"2025-03-03T16:00:00.000Z","stockId":2136,"sp":10.02},{"date":"2025-03-02T16:00:00.000Z","stockId":2136,"sp":10.14},{"date":"2025-02-27T16:00:00.000Z","stockId":2136,"sp":9.73},{"date":"2025-02-26T16:00:00.000Z","stockId":2136,"sp":9.87},{"date":"2025-02-25T16:00:00.000Z","stockId":2136,"sp":9.91},{"date":"2025-02-24T16:00:00.000Z","stockId":2136,"sp":9.75},{"date":"2025-02-23T16:00:00.000Z","stockId":2136,"sp":9.85},{"date":"2025-02-20T16:00:00.000Z","stockId":2136,"sp":9.8},{"date":"2025-02-19T16:00:00.000Z","stockId":2136,"sp":9.91},{"date":"2025-02-18T16:00:00.000Z","stockId":2136,"sp":9.86},{"date":"2025-02-17T16:00:00.000Z","stockId":2136,"sp":9.72},{"date":"2025-02-16T16:00:00.000Z","stockId":2136,"sp":9.88},{"date":"2025-02-13T16:00:00.000Z","stockId":2136,"sp":9.8},{"date":"2025-02-12T16:00:00.000Z","stockId":2136,"sp":9.75},{"date":"2025-02-11T16:00:00.000Z","stockId":2136,"sp":9.85},{"date":"2025-02-10T16:00:00.000Z","stockId":2136,"sp":9.79},{"date":"2025-02-09T16:00:00.000Z","stockId":2136,"sp":9.85},{"date":"2025-02-06T16:00:00.000Z","stockId":2136,"sp":9.81},{"date":"2025-02-05T16:00:00.000Z","stockId":2136,"sp":9.72},{"date":"2025-02-04T16:00:00.000Z","stockId":2136,"sp":9.68},{"date":"2025-01-26T16:00:00.000Z","stockId":2136,"sp":9.67},{"date":"2025-01-23T16:00:00.000Z","stockId":2136,"sp":9.51},{"date":"2025-01-22T16:00:00.000Z","stockId":2136,"sp":9.62},{"date":"2025-01-21T16:00:00.000Z","stockId":2136,"sp":9.63},{"date":"2025-01-20T16:00:00.000Z","stockId":2136,"sp":9.81},{"date":"2025-01-19T16:00:00.000Z","stockId":2136,"sp":9.9},{"date":"2025-01-16T16:00:00.000Z","stockId":2136,"sp":9.78},{"date":"2025-01-15T16:00:00.000Z","stockId":2136,"sp":9.63},{"date":"2025-01-14T16:00:00.000Z","stockId":2136,"sp":9.46},{"date":"2025-01-13T16:00:00.000Z","stockId":2136,"sp":9.55},{"date":"2025-01-12T16:00:00.000Z","stockId":2136,"sp":9.22},{"date":"2025-01-09T16:00:00.000Z","stockId":2136,"sp":9.18},{"date":"2025-01-08T16:00:00.000Z","stockId":2136,"sp":9.5},{"date":"2025-01-07T16:00:00.000Z","stockId":2136,"sp":9.4},{"date":"2025-01-06T16:00:00.000Z","stockId":2136,"sp":9.43},{"date":"2025-01-05T16:00:00.000Z","stockId":2136,"sp":9.31},{"date":"2025-01-02T16:00:00.000Z","stockId":2136,"sp":9.26},{"date":"2025-01-01T16:00:00.000Z","stockId":2136,"sp":9.6},{"date":"2024-12-30T16:00:00.000Z","stockId":2136,"sp":9.75},{"date":"2024-12-29T16:00:00.000Z","stockId":2136,"sp":9.96},{"date":"2024-12-26T16:00:00.000Z","stockId":2136,"sp":10.25},{"date":"2024-12-25T16:00:00.000Z","stockId":2136,"sp":10.11},{"date":"2024-12-24T16:00:00.000Z","stockId":2136,"sp":10.18},{"date":"2024-12-23T16:00:00.000Z","stockId":2136,"sp":10.55},{"date":"2024-12-22T16:00:00.000Z","stockId":2136,"sp":10.19},{"date":"2024-12-19T16:00:00.000Z","stockId":2136,"sp":10.85},{"date":"2024-12-18T16:00:00.000Z","stockId":2136,"sp":10.73},{"date":"2024-12-17T16:00:00.000Z","stockId":2136,"sp":10.54},{"date":"2024-12-16T16:00:00.000Z","stockId":2136,"sp":10.6},{"date":"2024-12-15T16:00:00.000Z","stockId":2136,"sp":10.93},{"date":"2024-12-12T16:00:00.000Z","stockId":2136,"sp":10.98},{"date":"2024-12-11T16:00:00.000Z","stockId":2136,"sp":11.2},{"date":"2024-12-10T16:00:00.000Z","stockId":2136,"sp":11.05},{"date":"2024-12-09T16:00:00.000Z","stockId":2136,"sp":10.96},{"date":"2024-12-08T16:00:00.000Z","stockId":2136,"sp":11.08},{"date":"2024-12-05T16:00:00.000Z","stockId":2136,"sp":11.08},{"date":"2024-12-04T16:00:00.000Z","stockId":2136,"sp":10.96},{"date":"2024-12-03T16:00:00.000Z","stockId":2136,"sp":10.85},{"date":"2024-12-02T16:00:00.000Z","stockId":2136,"sp":11.1},{"date":"2024-12-01T16:00:00.000Z","stockId":2136,"sp":11.23},{"date":"2024-11-28T16:00:00.000Z","stockId":2136,"sp":10.95},{"date":"2024-11-27T16:00:00.000Z","stockId":2136,"sp":10.94},{"date":"2024-11-26T16:00:00.000Z","stockId":2136,"sp":10.6},{"date":"2024-11-25T16:00:00.000Z","stockId":2136,"sp":10.79},{"date":"2024-11-24T16:00:00.000Z","stockId":2136,"sp":10.86},{"date":"2024-11-21T16:00:00.000Z","stockId":2136,"sp":10.48},{"date":"2024-11-20T16:00:00.000Z","stockId":2136,"sp":10.93},{"date":"2024-11-19T16:00:00.000Z","stockId":2136,"sp":10.69},{"date":"2024-11-18T16:00:00.000Z","stockId":2136,"sp":10.33},{"date":"2024-11-17T16:00:00.000Z","stockId":2136,"sp":10.05},{"date":"2024-11-14T16:00:00.000Z","stockId":2136,"sp":10.19},{"date":"2024-11-13T16:00:00.000Z","stockId":2136,"sp":10.56},{"date":"2024-11-12T16:00:00.000Z","stockId":2136,"sp":10.62},{"date":"2024-11-11T16:00:00.000Z","stockId":2136,"sp":10.6},{"date":"2024-11-10T16:00:00.000Z","stockId":2136,"sp":10.49},{"date":"2024-11-07T16:00:00.000Z","stockId":2136,"sp":10.27},{"date":"2024-11-06T16:00:00.000Z","stockId":2136,"sp":10.45},{"date":"2024-11-05T16:00:00.000Z","stockId":2136,"sp":10.32},{"date":"2024-11-04T16:00:00.000Z","stockId":2136,"sp":10.52},{"date":"2024-11-03T16:00:00.000Z","stockId":2136,"sp":10.2},{"date":"2024-10-31T16:00:00.000Z","stockId":2136,"sp":10.16},{"date":"2024-10-30T16:00:00.000Z","stockId":2136,"sp":10.25},{"date":"2024-10-29T16:00:00.000Z","stockId":2136,"sp":10.29},{"date":"2024-10-28T16:00:00.000Z","stockId":2136,"sp":10.03},{"date":"2024-10-27T16:00:00.000Z","stockId":2136,"sp":10.37},{"date":"2024-10-24T16:00:00.000Z","stockId":2136,"sp":10.2},{"date":"2024-10-23T16:00:00.000Z","stockId":2136,"sp":9.83},{"date":"2024-10-22T16:00:00.000Z","stockId":2136,"sp":9.88},{"date":"2024-10-21T16:00:00.000Z","stockId":2136,"sp":9.71},{"date":"2024-10-20T16:00:00.000Z","stockId":2136,"sp":9.5},{"date":"2024-10-17T16:00:00.000Z","stockId":2136,"sp":9.53},{"date":"2024-10-16T16:00:00.000Z","stockId":2136,"sp":9.42},{"date":"2024-10-15T16:00:00.000Z","stockId":2136,"sp":9.48},{"date":"2024-10-14T16:00:00.000Z","stockId":2136,"sp":9.36},{"date":"2024-10-13T16:00:00.000Z","stockId":2136,"sp":9.55},{"date":"2024-10-10T16:00:00.000Z","stockId":2136,"sp":9.3},{"date":"2024-10-09T16:00:00.000Z","stockId":2136,"sp":9.55},{"date":"2024-10-08T16:00:00.000Z","stockId":2136,"sp":9.51},{"date":"2024-10-07T16:00:00.000Z","stockId":2136,"sp":10.42},{"date":"2024-09-29T16:00:00.000Z","stockId":2136,"sp":10.1},{"date":"2024-09-26T16:00:00.000Z","stockId":2136,"sp":9.35},{"date":"2024-09-25T16:00:00.000Z","stockId":2136,"sp":9.08},{"date":"2024-09-24T16:00:00.000Z","stockId":2136,"sp":8.9},{"date":"2024-09-23T16:00:00.000Z","stockId":2136,"sp":8.85},{"date":"2024-09-22T16:00:00.000Z","stockId":2136,"sp":8.54},{"date":"2024-09-19T16:00:00.000Z","stockId":2136,"sp":8.52},{"date":"2024-09-18T16:00:00.000Z","stockId":2136,"sp":8.58},{"date":"2024-09-17T16:00:00.000Z","stockId":2136,"sp":8.31},{"date":"2024-09-12T16:00:00.000Z","stockId":2136,"sp":8.46},{"date":"2024-09-11T16:00:00.000Z","stockId":2136,"sp":8.63},{"date":"2024-09-10T16:00:00.000Z","stockId":2136,"sp":8.6},{"date":"2024-09-09T16:00:00.000Z","stockId":2136,"sp":8.61},{"date":"2024-09-08T16:00:00.000Z","stockId":2136,"sp":8.64},{"date":"2024-09-05T16:00:00.000Z","stockId":2136,"sp":8.66},{"date":"2024-09-04T16:00:00.000Z","stockId":2136,"sp":8.81},{"date":"2024-09-03T16:00:00.000Z","stockId":2136,"sp":8.87},{"date":"2024-09-02T16:00:00.000Z","stockId":2136,"sp":8.95},{"date":"2024-09-01T16:00:00.000Z","stockId":2136,"sp":8.8},{"date":"2024-08-29T16:00:00.000Z","stockId":2136,"sp":8.85},{"date":"2024-08-28T16:00:00.000Z","stockId":2136,"sp":8.79},{"date":"2024-08-27T16:00:00.000Z","stockId":2136,"sp":8.74},{"date":"2024-08-26T16:00:00.000Z","stockId":2136,"sp":8.57},{"date":"2024-08-25T16:00:00.000Z","stockId":2136,"sp":8.72},{"date":"2024-08-22T16:00:00.000Z","stockId":2136,"sp":8.48},{"date":"2024-08-21T16:00:00.000Z","stockId":2136,"sp":8.62},{"date":"2024-08-20T16:00:00.000Z","stockId":2136,"sp":8.79},{"date":"2024-08-19T16:00:00.000Z","stockId":2136,"sp":9.16},{"date":"2024-08-18T16:00:00.000Z","stockId":2136,"sp":8.82},{"date":"2024-08-15T16:00:00.000Z","stockId":2136,"sp":8.81},{"date":"2024-08-14T16:00:00.000Z","stockId":2136,"sp":8.94},{"date":"2024-08-13T16:00:00.000Z","stockId":2136,"sp":8.93},{"date":"2024-08-12T16:00:00.000Z","stockId":2136,"sp":9.04},{"date":"2024-08-11T16:00:00.000Z","stockId":2136,"sp":8.97},{"date":"2024-08-08T16:00:00.000Z","stockId":2136,"sp":9.06},{"date":"2024-08-07T16:00:00.000Z","stockId":2136,"sp":9.1},{"date":"2024-08-06T16:00:00.000Z","stockId":2136,"sp":9.07},{"date":"2024-08-05T16:00:00.000Z","stockId":2136,"sp":9.06},{"date":"2024-08-04T16:00:00.000Z","stockId":2136,"sp":8.91},{"date":"2024-08-01T16:00:00.000Z","stockId":2136,"sp":9.15},{"date":"2024-07-31T16:00:00.000Z","stockId":2136,"sp":9.24},{"date":"2024-07-30T16:00:00.000Z","stockId":2136,"sp":9.32},{"date":"2024-07-29T16:00:00.000Z","stockId":2136,"sp":8.97},{"date":"2024-07-28T16:00:00.000Z","stockId":2136,"sp":9.05},{"date":"2024-07-25T16:00:00.000Z","stockId":2136,"sp":9.09},{"date":"2024-07-24T16:00:00.000Z","stockId":2136,"sp":8.97},{"date":"2024-07-23T16:00:00.000Z","stockId":2136,"sp":8.91},{"date":"2024-07-22T16:00:00.000Z","stockId":2136,"sp":8.98},{"date":"2024-07-21T16:00:00.000Z","stockId":2136,"sp":9.13},{"date":"2024-07-18T16:00:00.000Z","stockId":2136,"sp":9.21},{"date":"2024-07-17T16:00:00.000Z","stockId":2136,"sp":9.24},{"date":"2024-07-16T16:00:00.000Z","stockId":2136,"sp":9.19},{"date":"2024-07-15T16:00:00.000Z","stockId":2136,"sp":9.25},{"date":"2024-07-14T16:00:00.000Z","stockId":2136,"sp":9.32},{"date":"2024-07-11T16:00:00.000Z","stockId":2136,"sp":9.47},{"date":"2024-07-10T16:00:00.000Z","stockId":2136,"sp":9.51},{"date":"2024-07-09T16:00:00.000Z","stockId":2136,"sp":9.23},{"date":"2024-07-08T16:00:00.000Z","stockId":2136,"sp":9.43},{"date":"2024-07-07T16:00:00.000Z","stockId":2136,"sp":8.99},{"date":"2024-07-04T16:00:00.000Z","stockId":2136,"sp":9.25},{"date":"2024-07-03T16:00:00.000Z","stockId":2136,"sp":9.06},{"date":"2024-07-02T16:00:00.000Z","stockId":2136,"sp":9.37},{"date":"2024-07-01T16:00:00.000Z","stockId":2136,"sp":9.33},{"date":"2024-06-30T16:00:00.000Z","stockId":2136,"sp":9.3},{"date":"2024-06-27T16:00:00.000Z","stockId":2136,"sp":9.06},{"date":"2024-06-26T16:00:00.000Z","stockId":2136,"sp":9.02},{"sp":9.21,"stockId":2136,"date":"2024-06-25T16:00:00.000Z"},{"sp":8.97,"stockId":2136,"date":"2024-06-24T16:00:00.000Z"},{"sp":8.85,"stockId":2136,"date":"2024-06-23T16:00:00.000Z"},{"sp":9.21,"stockId":2136,"date":"2024-06-20T16:00:00.000Z"},{"sp":9.2,"stockId":2136,"date":"2024-06-19T16:00:00.000Z"},{"sp":9.48,"stockId":2136,"date":"2024-06-18T16:00:00.000Z"},{"sp":9.55,"stockId":2136,"date":"2024-06-17T16:00:00.000Z"},{"sp":9.34,"stockId":2136,"date":"2024-06-16T16:00:00.000Z"},{"sp":9.54,"stockId":2136,"date":"2024-06-13T16:00:00.000Z"},{"sp":9.71,"stockId":2136,"date":"2024-06-12T16:00:00.000Z"},{"sp":9.93,"stockId":2136,"date":"2024-06-11T16:00:00.000Z"},{"sp":9.66,"stockId":2136,"date":"2024-06-10T16:00:00.000Z"},{"sp":9.69,"stockId":2136,"date":"2024-06-06T16:00:00.000Z"},{"sp":9.45,"stockId":2136,"date":"2024-06-05T16:00:00.000Z"},{"sp":9.71,"stockId":2136,"date":"2024-06-04T16:00:00.000Z"},{"sp":10.03,"stockId":2136,"date":"2024-06-03T16:00:00.000Z"},{"sp":10.19,"stockId":2136,"date":"2024-06-02T16:00:00.000Z"},{"sp":10.44,"stockId":2136,"date":"2024-05-30T16:00:00.000Z"},{"sp":10.58,"stockId":2136,"date":"2024-05-29T16:00:00.000Z"},{"sp":10.65,"stockId":2136,"date":"2024-05-28T16:00:00.000Z"},{"sp":10.5,"stockId":2136,"date":"2024-05-27T16:00:00.000Z"},{"sp":10.71,"stockId":2136,"date":"2024-05-26T16:00:00.000Z"},{"sp":10.72,"stockId":2136,"date":"2024-05-23T16:00:00.000Z"},{"sp":10.72,"stockId":2136,"date":"2024-05-22T16:00:00.000Z"},{"sp":11.01,"stockId":2136,"date":"2024-05-21T16:00:00.000Z"},{"sp":11.01,"stockId":2136,"date":"2024-05-20T16:00:00.000Z"},{"sp":11.37,"stockId":2136,"date":"2024-05-19T16:00:00.000Z"},{"sp":11.1,"stockId":2136,"date":"2024-05-16T16:00:00.000Z"},{"sp":11.01,"stockId":2136,"date":"2024-05-15T16:00:00.000Z"},{"sp":11.04,"stockId":2136,"date":"2024-05-14T16:00:00.000Z"},{"sp":11.09,"stockId":2136,"date":"2024-05-13T16:00:00.000Z"},{"sp":11.02,"stockId":2136,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2136,"sp":11.38},{"date":"2024-05-08T16:00:00.000Z","stockId":2136,"sp":11.4},{"date":"2024-05-07T16:00:00.000Z","stockId":2136,"sp":11.54},{"date":"2024-05-06T16:00:00.000Z","stockId":2136,"sp":12.01},{"date":"2024-05-05T16:00:00.000Z","stockId":2136,"sp":11.41},{"date":"2024-04-29T16:00:00.000Z","stockId":2136,"sp":10.8},{"date":"2024-04-28T16:00:00.000Z","stockId":2136,"sp":11.2},{"date":"2024-04-25T16:00:00.000Z","stockId":2136,"sp":11.02},{"date":"2024-04-24T16:00:00.000Z","stockId":2136,"sp":10.53},{"date":"2024-04-23T16:00:00.000Z","stockId":2136,"sp":9.57},{"date":"2024-04-22T16:00:00.000Z","stockId":2136,"sp":9.31},{"date":"2024-04-21T16:00:00.000Z","stockId":2136,"sp":9.4},{"date":"2024-04-18T16:00:00.000Z","stockId":2136,"sp":9.7},{"date":"2024-04-17T16:00:00.000Z","stockId":2136,"sp":9.43},{"date":"2024-04-16T16:00:00.000Z","stockId":2136,"sp":9.44},{"date":"2024-04-15T16:00:00.000Z","stockId":2136,"sp":8.85},{"date":"2024-04-14T16:00:00.000Z","stockId":2136,"sp":9.8},{"date":"2024-04-11T16:00:00.000Z","stockId":2136,"sp":10.37},{"date":"2024-04-10T16:00:00.000Z","stockId":2136,"sp":10.29},{"date":"2024-04-09T16:00:00.000Z","stockId":2136,"sp":10.45},{"date":"2024-04-08T16:00:00.000Z","stockId":2136,"sp":10.44},{"date":"2024-04-07T16:00:00.000Z","stockId":2136,"sp":9.81},{"date":"2024-04-02T16:00:00.000Z","stockId":2136,"sp":10.09},{"date":"2024-04-01T16:00:00.000Z","stockId":2136,"sp":10.18},{"date":"2024-03-31T16:00:00.000Z","stockId":2136,"sp":9.6},{"date":"2024-03-28T16:00:00.000Z","stockId":2136,"sp":9.29},{"date":"2024-03-27T16:00:00.000Z","stockId":2136,"sp":9.17},{"date":"2024-03-26T16:00:00.000Z","stockId":2136,"sp":9.06},{"date":"2024-03-25T16:00:00.000Z","stockId":2136,"sp":9.29},{"date":"2024-03-24T16:00:00.000Z","stockId":2136,"sp":9.18},{"date":"2024-03-21T16:00:00.000Z","stockId":2136,"sp":9.44},{"date":"2024-03-20T16:00:00.000Z","stockId":2136,"sp":9.64},{"date":"2024-03-19T16:00:00.000Z","stockId":2136,"sp":9.66},{"date":"2024-03-18T16:00:00.000Z","stockId":2136,"sp":9.65},{"date":"2024-03-17T16:00:00.000Z","stockId":2136,"sp":9.81},{"date":"2024-03-14T16:00:00.000Z","stockId":2136,"sp":9.44},{"date":"2024-03-13T16:00:00.000Z","stockId":2136,"sp":9.29},{"date":"2024-03-12T16:00:00.000Z","stockId":2136,"sp":9.37},{"date":"2024-03-11T16:00:00.000Z","stockId":2136,"sp":9.43},{"date":"2024-03-10T16:00:00.000Z","stockId":2136,"sp":9.33},{"date":"2024-03-07T16:00:00.000Z","stockId":2136,"sp":9.13},{"date":"2024-03-06T16:00:00.000Z","stockId":2136,"sp":9.19},{"date":"2024-03-05T16:00:00.000Z","stockId":2136,"sp":9.28},{"date":"2024-03-04T16:00:00.000Z","stockId":2136,"sp":9.11},{"date":"2024-03-03T16:00:00.000Z","stockId":2136,"sp":9.38},{"date":"2024-02-29T16:00:00.000Z","stockId":2136,"sp":9.52},{"date":"2024-02-28T16:00:00.000Z","stockId":2136,"sp":9.41},{"date":"2024-02-27T16:00:00.000Z","stockId":2136,"sp":9.16},{"date":"2024-02-26T16:00:00.000Z","stockId":2136,"sp":10.1},{"date":"2024-02-25T16:00:00.000Z","stockId":2136,"sp":9.62},{"date":"2024-02-22T16:00:00.000Z","stockId":2136,"sp":9.15},{"date":"2024-02-21T16:00:00.000Z","stockId":2136,"sp":9.08},{"date":"2024-02-20T16:00:00.000Z","stockId":2136,"sp":8.53},{"date":"2024-02-19T16:00:00.000Z","stockId":2136,"sp":8.45},{"date":"2024-02-18T16:00:00.000Z","stockId":2136,"sp":8.26},{"date":"2024-02-07T16:00:00.000Z","stockId":2136,"sp":7.57},{"date":"2024-02-06T16:00:00.000Z","stockId":2136,"sp":6.88},{"date":"2024-02-05T16:00:00.000Z","stockId":2136,"sp":7.34},{"date":"2024-02-04T16:00:00.000Z","stockId":2136,"sp":7.52},{"date":"2024-02-01T16:00:00.000Z","stockId":2136,"sp":8.35},{"date":"2024-01-31T16:00:00.000Z","stockId":2136,"sp":8.92},{"date":"2024-01-30T16:00:00.000Z","stockId":2136,"sp":9.18},{"date":"2024-01-29T16:00:00.000Z","stockId":2136,"sp":9.87},{"date":"2024-01-28T16:00:00.000Z","stockId":2136,"sp":10.34},{"date":"2024-01-25T16:00:00.000Z","stockId":2136,"sp":10.71},{"date":"2024-01-24T16:00:00.000Z","stockId":2136,"sp":10.62},{"date":"2024-01-23T16:00:00.000Z","stockId":2136,"sp":10.11},{"date":"2024-01-22T16:00:00.000Z","stockId":2136,"sp":9.97},{"date":"2024-01-21T16:00:00.000Z","stockId":2136,"sp":10.2},{"date":"2024-01-18T16:00:00.000Z","stockId":2136,"sp":10.82},{"date":"2024-01-17T16:00:00.000Z","stockId":2136,"sp":10.93},{"date":"2024-01-16T16:00:00.000Z","stockId":2136,"sp":11.16},{"date":"2024-01-15T16:00:00.000Z","stockId":2136,"sp":11.41},{"date":"2024-01-14T16:00:00.000Z","stockId":2136,"sp":11.47},{"date":"2024-01-11T16:00:00.000Z","stockId":2136,"sp":11.54},{"date":"2024-01-10T16:00:00.000Z","stockId":2136,"sp":11.62},{"date":"2024-01-09T16:00:00.000Z","stockId":2136,"sp":11.35},{"date":"2024-01-08T16:00:00.000Z","stockId":2136,"sp":11.41},{"date":"2024-01-07T16:00:00.000Z","stockId":2136,"sp":11.4},{"date":"2024-01-04T16:00:00.000Z","stockId":2136,"sp":11.62},{"date":"2024-01-03T16:00:00.000Z","stockId":2136,"sp":11.82},{"date":"2024-01-02T16:00:00.000Z","stockId":2136,"sp":11.84},{"date":"2024-01-01T16:00:00.000Z","stockId":2136,"sp":11.74},{"date":"2023-12-28T16:00:00.000Z","stockId":2136,"sp":11.62},{"date":"2023-12-27T16:00:00.000Z","stockId":2136,"sp":11.54},{"date":"2023-12-26T16:00:00.000Z","stockId":2136,"sp":11.18},{"date":"2023-12-25T16:00:00.000Z","stockId":2136,"sp":11.23},{"date":"2023-12-24T16:00:00.000Z","stockId":2136,"sp":11.16},{"date":"2023-12-21T16:00:00.000Z","stockId":2136,"sp":11.26},{"date":"2023-12-20T16:00:00.000Z","stockId":2136,"sp":11.38},{"date":"2023-12-19T16:00:00.000Z","stockId":2136,"sp":11.31},{"date":"2023-12-18T16:00:00.000Z","stockId":2136,"sp":11.26},{"date":"2023-12-17T16:00:00.000Z","stockId":2136,"sp":11.18},{"date":"2023-12-14T16:00:00.000Z","stockId":2136,"sp":11.39},{"date":"2023-12-13T16:00:00.000Z","stockId":2136,"sp":11.35},{"date":"2023-12-12T16:00:00.000Z","stockId":2136,"sp":11.29},{"date":"2023-12-11T16:00:00.000Z","stockId":2136,"sp":11.4},{"date":"2023-12-10T16:00:00.000Z","stockId":2136,"sp":11.43},{"date":"2023-12-07T16:00:00.000Z","stockId":2136,"sp":11.26},{"date":"2023-12-06T16:00:00.000Z","stockId":2136,"sp":11.56},{"date":"2023-12-05T16:00:00.000Z","stockId":2136,"sp":11.74},{"date":"2023-12-04T16:00:00.000Z","stockId":2136,"sp":11.53},{"date":"2023-12-03T16:00:00.000Z","stockId":2136,"sp":11.68},{"date":"2023-11-30T16:00:00.000Z","stockId":2136,"sp":11.65},{"date":"2023-11-29T16:00:00.000Z","stockId":2136,"sp":11.6},{"date":"2023-11-28T16:00:00.000Z","stockId":2136,"sp":11.79},{"date":"2023-11-27T16:00:00.000Z","stockId":2136,"sp":11.83},{"date":"2023-11-26T16:00:00.000Z","stockId":2136,"sp":11.6},{"date":"2023-11-23T16:00:00.000Z","stockId":2136,"sp":11.63},{"date":"2023-11-22T16:00:00.000Z","stockId":2136,"sp":11.66},{"date":"2023-11-21T16:00:00.000Z","stockId":2136,"sp":11.62},{"date":"2023-11-20T16:00:00.000Z","stockId":2136,"sp":11.75},{"date":"2023-11-19T16:00:00.000Z","stockId":2136,"sp":11.82},{"date":"2023-11-16T16:00:00.000Z","stockId":2136,"sp":11.66},{"date":"2023-11-15T16:00:00.000Z","stockId":2136,"sp":11.64},{"date":"2023-11-14T16:00:00.000Z","stockId":2136,"sp":11.81},{"date":"2023-11-13T16:00:00.000Z","stockId":2136,"sp":11.69},{"date":"2023-11-12T16:00:00.000Z","stockId":2136,"sp":11.9},{"date":"2023-11-09T16:00:00.000Z","stockId":2136,"sp":11.91},{"date":"2023-11-08T16:00:00.000Z","stockId":2136,"sp":12.05},{"date":"2023-11-07T16:00:00.000Z","stockId":2136,"sp":12.22},{"date":"2023-11-02T16:00:00.000Z","stockId":2136,"sp":11.11},{"date":"2023-11-01T16:00:00.000Z","stockId":2136,"sp":11.05},{"date":"2023-10-31T16:00:00.000Z","stockId":2136,"sp":11.18},{"date":"2023-10-30T16:00:00.000Z","stockId":2136,"sp":11.03},{"date":"2023-10-29T16:00:00.000Z","stockId":2136,"sp":11.08},{"date":"2023-10-26T16:00:00.000Z","stockId":2136,"sp":10.94},{"date":"2023-10-25T16:00:00.000Z","stockId":2136,"sp":10.68},{"date":"2023-10-24T16:00:00.000Z","stockId":2136,"sp":10.84},{"date":"2023-10-23T16:00:00.000Z","stockId":2136,"sp":10.52},{"date":"2023-10-22T16:00:00.000Z","stockId":2136,"sp":10.12},{"date":"2023-10-19T16:00:00.000Z","stockId":2136,"sp":10.38},{"date":"2023-10-18T16:00:00.000Z","stockId":2136,"sp":10.38},{"date":"2023-10-17T16:00:00.000Z","stockId":2136,"sp":10.37},{"date":"2023-10-16T16:00:00.000Z","stockId":2136,"sp":10.6},{"date":"2023-10-15T16:00:00.000Z","stockId":2136,"sp":10.72},{"date":"2023-10-12T16:00:00.000Z","stockId":2136,"sp":10.79},{"date":"2023-10-11T16:00:00.000Z","stockId":2136,"sp":11},{"date":"2023-10-10T16:00:00.000Z","stockId":2136,"sp":10.81},{"date":"2023-10-09T16:00:00.000Z","stockId":2136,"sp":10.82},{"date":"2023-10-08T16:00:00.000Z","stockId":2136,"sp":10.83},{"date":"2023-09-27T16:00:00.000Z","stockId":2136,"sp":11},{"date":"2023-09-26T16:00:00.000Z","stockId":2136,"sp":10.8},{"date":"2023-09-25T16:00:00.000Z","stockId":2136,"sp":10.71},{"date":"2023-09-24T16:00:00.000Z","stockId":2136,"sp":10.91},{"date":"2023-09-21T16:00:00.000Z","stockId":2136,"sp":11.07},{"date":"2023-09-20T16:00:00.000Z","stockId":2136,"sp":11.2},{"date":"2023-09-19T16:00:00.000Z","stockId":2136,"sp":11.73},{"date":"2023-09-18T16:00:00.000Z","stockId":2136,"sp":11.38},{"date":"2023-09-17T16:00:00.000Z","stockId":2136,"sp":11.41},{"date":"2023-09-14T16:00:00.000Z","stockId":2136,"sp":11.29},{"date":"2023-09-13T16:00:00.000Z","stockId":2136,"sp":11.29},{"date":"2023-09-12T16:00:00.000Z","stockId":2136,"sp":11.39},{"date":"2023-09-11T16:00:00.000Z","stockId":2136,"sp":11.52},{"date":"2023-09-10T16:00:00.000Z","stockId":2136,"sp":11.59},{"date":"2023-09-07T16:00:00.000Z","stockId":2136,"sp":11.43},{"date":"2023-09-06T16:00:00.000Z","stockId":2136,"sp":11.43},{"date":"2023-09-05T16:00:00.000Z","stockId":2136,"sp":11.67},{"date":"2023-09-04T16:00:00.000Z","stockId":2136,"sp":11.6},{"date":"2023-09-03T16:00:00.000Z","stockId":2136,"sp":11.68},{"date":"2023-08-31T16:00:00.000Z","stockId":2136,"sp":11.36},{"date":"2023-08-30T16:00:00.000Z","stockId":2136,"sp":11.31},{"date":"2023-08-29T16:00:00.000Z","stockId":2136,"sp":11.34},{"date":"2023-08-28T16:00:00.000Z","stockId":2136,"sp":11.27},{"date":"2023-08-27T16:00:00.000Z","stockId":2136,"sp":11.06},{"date":"2023-08-24T16:00:00.000Z","stockId":2136,"sp":10.91},{"date":"2023-08-23T16:00:00.000Z","stockId":2136,"sp":11.02},{"date":"2023-08-22T16:00:00.000Z","stockId":2136,"sp":10.97},{"date":"2023-08-21T16:00:00.000Z","stockId":2136,"sp":11.02},{"date":"2023-08-20T16:00:00.000Z","stockId":2136,"sp":11.17},{"date":"2023-08-17T16:00:00.000Z","stockId":2136,"sp":11.18},{"date":"2023-08-16T16:00:00.000Z","stockId":2136,"sp":11.28},{"date":"2023-08-15T16:00:00.000Z","stockId":2136,"sp":11.14},{"date":"2023-08-14T16:00:00.000Z","stockId":2136,"sp":11.18},{"date":"2023-08-13T16:00:00.000Z","stockId":2136,"sp":11.22},{"date":"2023-08-10T16:00:00.000Z","stockId":2136,"sp":11.28},{"date":"2023-08-09T16:00:00.000Z","stockId":2136,"sp":11.64},{"date":"2023-08-08T16:00:00.000Z","stockId":2136,"sp":11.47},{"date":"2023-08-07T16:00:00.000Z","stockId":2136,"sp":11.69},{"date":"2023-08-06T16:00:00.000Z","stockId":2136,"sp":11.64},{"date":"2023-08-03T16:00:00.000Z","stockId":2136,"sp":11.7},{"date":"2023-08-02T16:00:00.000Z","stockId":2136,"sp":11.81},{"date":"2023-08-01T16:00:00.000Z","stockId":2136,"sp":11.82},{"date":"2023-07-31T16:00:00.000Z","stockId":2136,"sp":11.86},{"date":"2023-07-30T16:00:00.000Z","stockId":2136,"sp":11.95},{"date":"2023-07-27T16:00:00.000Z","stockId":2136,"sp":11.8},{"date":"2023-07-26T16:00:00.000Z","stockId":2136,"sp":11.72},{"date":"2023-07-25T16:00:00.000Z","stockId":2136,"sp":12},{"date":"2023-07-24T16:00:00.000Z","stockId":2136,"sp":11.71},{"date":"2023-07-23T16:00:00.000Z","stockId":2136,"sp":11.57},{"date":"2023-07-20T16:00:00.000Z","stockId":2136,"sp":11.74},{"date":"2023-07-19T16:00:00.000Z","stockId":2136,"sp":11.78},{"date":"2023-07-18T16:00:00.000Z","stockId":2136,"sp":11.76},{"date":"2023-07-17T16:00:00.000Z","stockId":2136,"sp":11.87},{"date":"2023-07-16T16:00:00.000Z","stockId":2136,"sp":11.78},{"date":"2023-07-13T16:00:00.000Z","stockId":2136,"sp":11.65},{"date":"2023-07-12T16:00:00.000Z","stockId":2136,"sp":11.78},{"date":"2023-07-11T16:00:00.000Z","stockId":2136,"sp":11.72},{"date":"2023-07-10T16:00:00.000Z","stockId":2136,"sp":11.65},{"date":"2023-07-09T16:00:00.000Z","stockId":2136,"sp":11.54},{"date":"2023-07-06T16:00:00.000Z","stockId":2136,"sp":11.55},{"date":"2023-07-05T16:00:00.000Z","stockId":2136,"sp":11.6},{"date":"2023-07-04T16:00:00.000Z","stockId":2136,"sp":11.7},{"date":"2023-07-03T16:00:00.000Z","stockId":2136,"sp":11.56},{"date":"2023-07-02T16:00:00.000Z","stockId":2136,"sp":11.57},{"date":"2023-06-29T16:00:00.000Z","stockId":2136,"sp":11.38},{"date":"2023-06-28T16:00:00.000Z","stockId":2136,"sp":11.15},{"date":"2023-06-27T16:00:00.000Z","stockId":2136,"sp":11.07},{"date":"2023-06-26T16:00:00.000Z","stockId":2136,"sp":11.1},{"date":"2023-06-25T16:00:00.000Z","stockId":2136,"sp":10.7},{"date":"2023-06-20T16:00:00.000Z","stockId":2136,"sp":10.91},{"date":"2023-06-19T16:00:00.000Z","stockId":2136,"sp":11.01},{"date":"2023-06-18T16:00:00.000Z","stockId":2136,"sp":11.15},{"date":"2023-06-15T16:00:00.000Z","stockId":2136,"sp":11.31},{"date":"2023-06-14T16:00:00.000Z","stockId":2136,"sp":11.1},{"date":"2023-06-13T16:00:00.000Z","stockId":2136,"sp":10.96},{"date":"2023-06-12T16:00:00.000Z","stockId":2136,"sp":11.14},{"date":"2023-06-11T16:00:00.000Z","stockId":2136,"sp":11.1},{"date":"2023-06-08T16:00:00.000Z","stockId":2136,"sp":11.07},{"date":"2023-06-07T16:00:00.000Z","stockId":2136,"sp":11.11},{"date":"2023-06-06T16:00:00.000Z","stockId":2136,"sp":11.08},{"date":"2023-06-05T16:00:00.000Z","stockId":2136,"sp":11.18},{"date":"2023-06-04T16:00:00.000Z","stockId":2136,"sp":11.51},{"date":"2023-06-01T16:00:00.000Z","stockId":2136,"sp":11.45},{"date":"2023-05-31T16:00:00.000Z","stockId":2136,"sp":11.14},{"date":"2023-05-30T16:00:00.000Z","stockId":2136,"sp":11.03},{"date":"2023-05-29T16:00:00.000Z","stockId":2136,"sp":11.21},{"date":"2023-05-28T16:00:00.000Z","stockId":2136,"sp":11.14},{"date":"2023-05-25T16:00:00.000Z","stockId":2136,"sp":11.32},{"date":"2023-05-24T16:00:00.000Z","stockId":2136,"sp":11.38},{"date":"2023-05-23T16:00:00.000Z","stockId":2136,"sp":11.6},{"date":"2023-05-22T16:00:00.000Z","stockId":2136,"sp":11.53},{"date":"2023-05-21T16:00:00.000Z","stockId":2136,"sp":11.46},{"date":"2023-05-18T16:00:00.000Z","stockId":2136,"sp":11.3},{"date":"2023-05-17T16:00:00.000Z","stockId":2136,"sp":11.37},{"date":"2023-05-16T16:00:00.000Z","stockId":2136,"sp":11.37},{"date":"2023-05-15T16:00:00.000Z","stockId":2136,"sp":11.24}],"dateFlag":"day"}