window.pageData = {"stock":{"_id":2353,"stockCode":"002353","exchange":"sz","market":"a","stockType":"company","followedNum":1166,"ipoDate":"2010-02-04T16:00:00.000Z","areaCode":"cn","blackenedNum":15,"provinceCode":15,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2353,"establishDate":"2007-11-21T16:00:00.000Z","memoNum":28,"listingStatus":"normally_listed","currency":"CNY","name":"杰瑞股份","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"jrgf","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"孙伟杰;王坤晓;刘贞峰","blockDealDate":"2026-06-11T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-13T16:00:00.000Z"],"lastExpectedDate":"2026-08-13T16:00:00.000Z","lastUpdated":"2026-07-24T19:08:43.085Z"}],"province":{"shortName":"山东"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000640203,"stockCode":"640203","name":"冶金矿采化工设备","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":640203,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":54.851177404218575},"pb":{"mcw":2.902103474533534},"ps_ttm":{"mcw":2.970335388235682},"dyr":{"mcw":0.010909714202426738}},"staticDividendYieldRatio":0.010658814764624606},"industryGroup":{"cni":[{"_id":2000000000001,"stockCode":"C01","exchange":"sz","stockType":"industry","source":"cni","tickerId":1,"name":"能源"},{"_id":2000000000101,"stockCode":"C0101","exchange":"sz","stockType":"industry","source":"cni","tickerId":101,"name":"能源"},{"_id":2000000010101,"stockCode":"C010101","exchange":"sz","stockType":"industry","source":"cni","tickerId":10101,"name":"能源设备与服务"}],"sw":[{"_id":2010000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw","tickerId":640000,"source":"sw"},{"_id":2010000640200,"stockCode":"640200","name":"专用设备","stockType":"industry","exchange":"sw","tickerId":640200,"source":"sw"},{"_id":2010000640203,"stockCode":"640203","name":"冶金矿采化工设备","stockType":"industry","exchange":"sw","tickerId":640203,"source":"sw"}],"sw_2021":[{"_id":2020000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw_2021","tickerId":640000,"source":"sw_2021"},{"_id":2020000640200,"stockCode":"640200","name":"专用设备","stockType":"industry","exchange":"sw_2021","tickerId":640200,"source":"sw_2021"},{"_id":2020000640203,"stockCode":"640203","name":"能源及重型设备","stockType":"industry","exchange":"sw_2021","tickerId":640203,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399439,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399439","tickerId":399439,"source":"cni","name":"国证油气","weighting":0.1607},{"_id":1000000000908,"stockCode":"000908","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":908,"name":"300能源","weighting":0.12451},{"_id":1000000000928,"stockCode":"000928","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":928,"name":"中证能源","weighting":0.095704},{"_id":1000000931248,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931248","tickerId":931248,"source":"csi","name":"油气资源","weighting":0.094494},{"_id":1000001730198,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30198","tickerId":1730198,"source":"csi","name":"油气产业","weighting":0.093411},{"_id":1000000000986,"stockCode":"000986","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":986,"name":"全指能源","weighting":0.083013},{"_id":1000000000961,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000961","tickerId":961,"source":"csi","name":"中证上游","weighting":0.028779},{"_id":1000000000805,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000805","tickerId":805,"source":"csi","name":"A股资源","weighting":0.024461},{"_id":1000000399348,"stockCode":"399348","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399348,"name":"深证价值","weighting":0.0226},{"_id":1000000399374,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399374","tickerId":399374,"source":"cni","name":"中盘成长","weighting":0.0222},{"_id":1000000399991,"stockCode":"399991","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399991,"name":"一带一路","weighting":0.02051},{"_id":1000001711054,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H11054","tickerId":1711054,"source":"csi","name":"装备产业","weighting":0.0199},{"_id":1000000399005,"stockCode":"399005","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399005,"name":"中小板指","weighting":0.0175},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0123},{"_id":1000000399850,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399850","tickerId":399850,"source":"cni","name":"深证50","weighting":0.0122},{"_id":1000000931052,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931052","tickerId":931052,"source":"csi","name":"国信价值","weighting":0.0118},{"_id":1000000000171,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000171","tickerId":171,"source":"csi","name":"新兴成指","weighting":0.00986},{"_id":1000000399612,"stockCode":"399612","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399612,"name":"中创100","weighting":0.0095},{"_id":1000000931168,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931168","tickerId":931168,"source":"csi","name":"绿色价值100","weighting":0.00939},{"_id":1000000000904,"stockCode":"000904","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":904,"name":"中证200","weighting":0.00887},{"_id":1000000399315,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399315","tickerId":399315,"source":"cni","name":"巨潮中盘","weighting":0.0086},{"_id":1000000399330,"stockCode":"399330","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399330,"name":"深证100","weighting":0.0083},{"_id":1000000931397,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931397","tickerId":931397,"source":"csi","name":"A股通50","weighting":0.00774},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0071},{"_id":1000000931268,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931268","tickerId":931268,"source":"csi","name":"持续发展","weighting":0.0068},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0058},{"_id":1000000399007,"stockCode":"399007","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399007,"name":"深证300","weighting":0.0055},{"_id":1000000399370,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399370","tickerId":399370,"source":"cni","name":"国证成长","weighting":0.0052},{"_id":1000000930599,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930599","tickerId":930599,"source":"csi","name":"中证高装","weighting":0.00495},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0047},{"_id":1000000000969,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000969","tickerId":969,"source":"csi","name":"300非周","weighting":0.00462},{"_id":1000000000907,"stockCode":"000907","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":907,"name":"中证700","weighting":0.00428},{"_id":1000000930820,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930820","tickerId":930820,"source":"csi","name":"CS高端制","weighting":0.00365},{"_id":1000000932255,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932255","tickerId":932255,"source":"csi","name":"A500红利增长","weighting":0.00365},{"_id":1000000000300,"stockCode":"000300","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":300,"name":"沪深300","weighting":0.00331},{"_id":1000000000510,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000510","tickerId":510,"source":"csi","name":"中证A500","weighting":0.00283},{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":906,"name":"中证800","weighting":0.00237},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0022},{"_id":1000001730455,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30455","tickerId":1730455,"source":"csi","name":"沪港深500","weighting":0.00195},{"_id":1000000931579,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931579","tickerId":931579,"source":"csi","name":"东证优势成长","weighting":0.00188},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00153},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00153},{"_id":1000000000842,"stockCode":"000842","stockType":"index","exchange":"csi","source":"csi","areaCode":"cn","tickerId":842,"name":"800等权","weighting":0.00124}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.jereh.com","companyName":"烟台杰瑞石油服务集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2353,"type":"tr_dri","cagr_p_r_fs":0.18918188025942873,"cagr_p_r_fys":0.9478904018387484,"cagr_p_r_y1":2.456014115086559,"cagr_p_r_y3":0.7449732813628687,"cagr_p_r_y5":0.2759646922047476,"p_r_fs":16.344800477926896,"cagr_p_r_d30":-0.13730049013447276,"cagr_p_r_d60":0.00450729641236669,"cagr_p_r_d90":0.05319906230716409,"last_data_date":"2026-07-23T16:00:00.000Z","period_date":"2010-02-04T16:00:00.000Z","cagr_p_r_y10":0.23292821730227486,"cagr_p_r_d14":-0.0919973544973548,"cagr_p_r_d7":0.1689229459344399},"shnc":{"stockId":2353,"type":"shnc","shnc_rld":"2026-07-09T16:00:00.000Z","shnc_rln":49816,"shnc_d30":-0.009819121447028423,"shnc_d60":0.09903589472058597,"shnc_d90":-0.08710073484945666,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":52723,"shnc_q1":0.5015236522085837,"shnc_q2":1.2977990847679233,"shnc_q3":0.8034205575508808,"shnc_y1":0.6335792752910313,"shnc_y2":0.7625871280472702},"ple":{"stockId":2353,"type":"ple","pc":2,"ps":12400000,"ps_mc":1675364000.0000002,"ps_sc_r":0.0121,"ps_shbt10sh_r":0.022495254346816252,"last_data_date":"2026-07-16T16:00:00.000Z"},"mtasl":{"stockId":2353,"type":"mtasl","last_data_date":"2026-07-22T16:00:00.000Z","spc":0.1,"mtaslb":964447988,"mtaslb_mc_r":0.010329730740684197,"mtaslb_fbc":139454909,"mtaslb_fb":953719038,"mtaslb_smc":3400,"mtaslb_sb":10728950,"fb_mc_rc_d1":0.0014936333305271172,"fb_mc_rc_d5":-0.0004420242975427481,"fb_mc_rc_d20":0.0005188685895587324,"fb_mc_rc_d60":0.000542032002275751,"fb_mc_rc_d120":-0.001032032629688063,"sb_mc_rc_d1":0.0000034701928544365213,"sb_mc_rc_d5":-0.000005781242166043384,"sb_mc_rc_d20":0.00001417626968743875,"sb_mc_rc_d60":-0.000008594431086513816,"sb_mc_rc_d120":-0.000001690109290594951,"npa_o_f_d1":139454909,"npa_o_f_d120":-47507709,"npa_o_f_d20":45353563,"npa_o_f_d5":-13392523,"npa_o_f_d60":48738817,"fb_mc_rc_d240":0.015415394877887525,"npa_o_f_d240":695497782},"mm_ha":{"stockId":2353,"type":"mm_ha","mm_sh":63056071,"mm_sha":9616050828,"mm_sh_cap_r":0.09124825969385228,"spc":0.012,"mm_shc_v_r":1.1827948323978552,"mm_sh_nba_d1":632065013.287175,"mm_sh_nba_d5":632065013.287175,"mm_sh_nba_d20":632065013.287175,"mm_sh_nba_d60":632065013.287175,"mm_sh_nba_d120":828407782.0579184,"mm_sh_nba_d240":-67658385.25638908,"mm_sh_cap_rc_d1":0.01632348032667119,"mm_sh_cap_rc_d5":0.01632348032667119,"mm_sh_cap_rc_d20":0.01632348032667119,"mm_sh_cap_rc_d60":0.01632348032667119,"mm_sh_cap_rc_d120":0.02439793591256896,"mm_sh_nbv_d1":11316153,"mm_sh_nbv_d5":11316153,"mm_sh_nbv_d20":11316153,"mm_sh_nbv_d60":11316153,"mm_sh_nbv_d120":16913720,"mm_sh_nbv_d240":-7305058,"mm_sh_nbp_d1":175219987.12012738,"mm_sh_nbp_d5":23618849.484698404,"mm_sh_nbp_d20":23618849.484698404,"mm_sh_nbp_d60":23618849.484698404,"mm_sh_nbp_d120":-61181683.765100986,"mm_sh_nbp_d240":-168699731.98556063,"mm_sh_nbpr_d1":0.2772182978596811,"mm_sh_nbpr_d5":0.046190765200936686,"mm_sh_nbpr_d20":0.046190765200936686,"mm_sh_nbpr_d60":0.046190765200936686,"mm_sh_nbpr_d120":-0.046186320784355375,"mm_sh_nbpr_d240":-0.07119474239101989,"mm_sh_cap_rc_d240":-0.010537500734409636,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.018770855308457384,"mm_shc_v_r_d20":0.05913974161989276,"mm_shc_v_r_d240":-0.0009392934275081588,"mm_shc_v_r_d5":0.23655896647957103,"mm_shc_v_r_d60":0.01971324720663092,"mm_sh_cap_rc_q1":-0.008503960375644132,"mm_sh_cap_rc_q2":-0.0076991891401032575,"mm_sh_cap_rc_q3":-0.007776435185174124,"mm_sh_cap_rc_q4":0.008599137401315848,"mm_sh_nba_q1":-901641208.3062843,"mm_sh_nba_q2":-846881999.2709949,"mm_sh_nba_q3":-850708011.4394771,"mm_sh_nba_q4":-218642998.15230203,"mm_sh_nbv_q1":-5876565,"mm_sh_nbv_q2":-5320437,"mm_sh_nbv_q3":-5373817,"mm_sh_nbv_q4":5942336}},"priceMetrics":{"pe_ttm":50.147221729929285,"d_pe_ttm":50.18110350392175,"pb":6.171127522546846,"pb_wo_gw":6.198911476813718,"dyr":0.00616993966272926,"mc":140565167312.56998,"mc_om":140565167312.56998,"sp":137.29,"spc":0.0161,"ta":6065504567,"to_r":0.06215151956450364,"cmc":94872691453,"ecmc":79753487421.75,"ecmc_psh":1600961,"shn":49816},"differentMarketStocks":[],"staticDividendYieldRatio":0.00616993966272926},"shareholdersEquityChangeData":[{"_id":"69dbfa9c48a170e70a9ad5f5","stockId":2353,"source":"cn_info","shareholderName":"公司“事业合伙人2期”员工持股计划","declarationDate":"2026-03-13T16:00:00.000Z","date":"2026-03-12T16:00:00.000Z","changeQuantity":-668000,"sharesChangeRatio":0.00065,"sharesHeldAfterChange":0,"quantityHeldAfterChange":28,"stock":{"_id":2353,"stockCode":"002353","exchange":"sz","market":"a","stockType":"company","followedNum":1166,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2353,"memoNum":28,"currency":"CNY","name":"杰瑞股份","isFollowed":false}},{"_id":"69dbfa9c48a170e70a9ad5f6","stockId":2353,"source":"cn_info","shareholderName":"公司“奋斗者7号”员工持股计划","declarationDate":"2026-03-13T16:00:00.000Z","date":"2026-03-12T16:00:00.000Z","changeQuantity":-1513000,"sharesChangeRatio":0.00148,"sharesHeldAfterChange":0.00009,"quantityHeldAfterChange":87000,"stock":{"_id":2353,"stockCode":"002353","exchange":"sz","market":"a","stockType":"company","followedNum":1166,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2353,"memoNum":28,"currency":"CNY","name":"杰瑞股份","isFollowed":false}},{"_id":"68f29ca663c2b33cba82fdb5","stockId":2353,"source":"cn_info","shareholderName":"王继丽","declarationDate":"2025-09-19T16:00:00.000Z","date":"2025-09-17T16:00:00.000Z","changeQuantity":-723000,"sharesChangeRatio":0.0007,"priceLimit":"49.79","sharesHeldAfterChange":0.00212,"quantityHeldAfterChange":2171500,"priceFloor":49.79,"priceCeiling":49.79,"averagePrice":49.79,"stock":{"_id":2353,"stockCode":"002353","exchange":"sz","market":"a","stockType":"company","followedNum":1166,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2353,"memoNum":28,"currency":"CNY","name":"杰瑞股份","isFollowed":false}},{"_id":"68a627157ed876766006fba4","stockId":2353,"source":"cn_info","shareholderName":"刘贞峰","declarationDate":"2025-07-21T16:00:00.000Z","date":"2025-07-20T16:00:00.000Z","changeQuantity":457300,"sharesChangeRatio":0.00045,"priceLimit":"36.68","sharesHeldAfterChange":0.1073,"quantityHeldAfterChange":109810835,"priceFloor":36.68,"priceCeiling":36.68,"averagePrice":36.68,"stock":{"_id":2353,"stockCode":"002353","exchange":"sz","market":"a","stockType":"company","followedNum":1166,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2353,"memoNum":28,"currency":"CNY","name":"杰瑞股份","isFollowed":false}},{"_id":"68a627157ed876766006fba5","stockId":2353,"source":"cn_info","shareholderName":"孙伟杰","declarationDate":"2025-07-21T16:00:00.000Z","date":"2025-07-20T16:00:00.000Z","changeQuantity":698000,"sharesChangeRatio":0.00068,"priceLimit":"36.76","sharesHeldAfterChange":0.1904,"quantityHeldAfterChange":194930534,"priceFloor":36.76,"priceCeiling":36.76,"averagePrice":36.76,"stock":{"_id":2353,"stockCode":"002353","exchange":"sz","market":"a","stockType":"company","followedNum":1166,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2353,"memoNum":28,"currency":"CNY","name":"杰瑞股份","isFollowed":false}},{"_id":"68a627157ed876766006fba6","stockId":2353,"source":"cn_info","shareholderName":"王坤晓","declarationDate":"2025-07-21T16:00:00.000Z","date":"2025-07-20T16:00:00.000Z","changeQuantity":438900,"sharesChangeRatio":0.00043,"priceLimit":"35.82","sharesHeldAfterChange":0.1305,"quantityHeldAfterChange":133593789,"priceFloor":35.82,"priceCeiling":35.82,"averagePrice":35.82,"stock":{"_id":2353,"stockCode":"002353","exchange":"sz","market":"a","stockType":"company","followedNum":1166,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2353,"memoNum":28,"currency":"CNY","name":"杰瑞股份","isFollowed":false}},{"_id":"6865f99ab9bea94b617827e7","stockId":2353,"source":"cn_info","shareholderName":"烟台杰瑞石油服务集团股份有限公司-事业合伙人1期员工持股计划","declarationDate":"2025-05-13T16:00:00.000Z","date":"2025-05-12T16:00:00.000Z","changeQuantity":-100,"sharesChangeRatio":0,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":34.154384839430534,"lastUpdated":"2025-07-30T09:43:39.714Z","stock":{"_id":2353,"stockCode":"002353","exchange":"sz","market":"a","stockType":"company","followedNum":1166,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2353,"memoNum":28,"currency":"CNY","name":"杰瑞股份","isFollowed":false}},{"_id":"6865f99ab9bea94b617827e8","stockId":2353,"source":"cn_info","shareholderName":"烟台杰瑞石油服务集团股份有限公司-奋斗者6号员工持股计划","declarationDate":"2025-05-13T16:00:00.000Z","date":"2025-05-12T16:00:00.000Z","changeQuantity":-25000,"sharesChangeRatio":0.00002,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":34.154384839430534,"lastUpdated":"2025-07-30T09:43:39.716Z","stock":{"_id":2353,"stockCode":"002353","exchange":"sz","market":"a","stockType":"company","followedNum":1166,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2353,"memoNum":28,"currency":"CNY","name":"杰瑞股份","isFollowed":false}},{"_id":"6865f99ab9bea94b617827e6","stockId":2353,"source":"cn_info","shareholderName":"王坤晓","declarationDate":"2025-04-16T16:00:00.000Z","date":"2025-04-15T16:00:00.000Z","changeQuantity":51700,"sharesChangeRatio":0.00005,"priceLimit":"28.96","sharesHeldAfterChange":0.1301,"quantityHeldAfterChange":133154889,"priceFloor":28.96,"priceCeiling":28.96,"averagePrice":28.96,"stock":{"_id":2353,"stockCode":"002353","exchange":"sz","market":"a","stockType":"company","followedNum":1166,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2353,"memoNum":28,"currency":"CNY","name":"杰瑞股份","isFollowed":false}},{"_id":"6865f99ab9bea94b617827e3","stockId":2353,"source":"cn_info","shareholderName":"李志勇","declarationDate":"2025-03-18T16:00:00.000Z","date":"2025-03-17T16:00:00.000Z","changeQuantity":67100,"sharesChangeRatio":0.00007,"priceLimit":"35.19","sharesHeldAfterChange":0.00069,"quantityHeldAfterChange":711549,"priceFloor":35.19,"priceCeiling":35.19,"averagePrice":35.19,"stock":{"_id":2353,"stockCode":"002353","exchange":"sz","market":"a","stockType":"company","followedNum":1166,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2353,"memoNum":28,"currency":"CNY","name":"杰瑞股份","isFollowed":false}},{"_id":"6865f99ab9bea94b617827e4","stockId":2353,"source":"cn_info","shareholderName":"李慧涛","declarationDate":"2025-03-18T16:00:00.000Z","date":"2025-03-17T16:00:00.000Z","changeQuantity":67700,"sharesChangeRatio":0.00007,"priceLimit":"35.20","sharesHeldAfterChange":0.00017,"quantityHeldAfterChange":173900,"priceFloor":35.2,"priceCeiling":35.2,"averagePrice":35.2,"stock":{"_id":2353,"stockCode":"002353","exchange":"sz","market":"a","stockType":"company","followedNum":1166,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2353,"memoNum":28,"currency":"CNY","name":"杰瑞股份","isFollowed":false}},{"_id":"6865f99ab9bea94b617827e5","stockId":2353,"source":"cn_info","shareholderName":"路伟","declarationDate":"2025-03-18T16:00:00.000Z","date":"2025-03-17T16:00:00.000Z","changeQuantity":68800,"sharesChangeRatio":0.00007,"priceLimit":"35.23","sharesHeldAfterChange":0.00019,"quantityHeldAfterChange":195000,"priceFloor":35.23,"priceCeiling":35.23,"averagePrice":35.23,"stock":{"_id":2353,"stockCode":"002353","exchange":"sz","market":"a","stockType":"company","followedNum":1166,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2353,"memoNum":28,"currency":"CNY","name":"杰瑞股份","isFollowed":false}},{"_id":"6865f99ab9bea94b617827e1","stockId":2353,"source":"cn_info","shareholderName":"烟台杰瑞石油服务集团股份有限公司-事业合伙人1期员工持股计划","declarationDate":"2024-11-13T16:00:00.000Z","date":"2024-11-12T16:00:00.000Z","changeQuantity":-547900,"sharesChangeRatio":0.00054,"sharesHeldAfterChange":0,"quantityHeldAfterChange":100,"candlestickAveragePrice":37.51331608583168,"lastUpdated":"2025-07-30T09:43:39.719Z","stock":{"_id":2353,"stockCode":"002353","exchange":"sz","market":"a","stockType":"company","followedNum":1166,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2353,"memoNum":28,"currency":"CNY","name":"杰瑞股份","isFollowed":false}},{"_id":"6865f99ab9bea94b617827e2","stockId":2353,"source":"cn_info","shareholderName":"烟台杰瑞石油服务集团股份有限公司-奋斗者6号员工持股计划","declarationDate":"2024-11-13T16:00:00.000Z","date":"2024-11-12T16:00:00.000Z","changeQuantity":-1525000,"sharesChangeRatio":0.00149,"sharesHeldAfterChange":0.00002,"quantityHeldAfterChange":25000,"candlestickAveragePrice":37.51331608583168,"lastUpdated":"2025-07-30T09:43:39.721Z","stock":{"_id":2353,"stockCode":"002353","exchange":"sz","market":"a","stockType":"company","followedNum":1166,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2353,"memoNum":28,"currency":"CNY","name":"杰瑞股份","isFollowed":false}},{"_id":"6865f99ab9bea94b617827e0","stockId":2353,"source":"cn_info","shareholderName":"公司“奋斗者5号”员工持股计划","declarationDate":"2024-01-18T16:00:00.000Z","date":"2024-01-17T16:00:00.000Z","changeQuantity":-455800,"sharesChangeRatio":0.00045,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":28.234450104024678,"lastUpdated":"2025-07-30T09:43:39.724Z","stock":{"_id":2353,"stockCode":"002353","exchange":"sz","market":"a","stockType":"company","followedNum":1166,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2353,"memoNum":28,"currency":"CNY","name":"杰瑞股份","isFollowed":false}},{"_id":"6865f99ab9bea94b617827dd","stockId":2353,"source":"cn_info","shareholderName":"李志勇","declarationDate":"2023-11-13T16:00:00.000Z","date":"2023-11-12T16:00:00.000Z","changeQuantity":30800,"sharesChangeRatio":0.00003,"priceLimit":"28.27","sharesHeldAfterChange":0.00063,"quantityHeldAfterChange":644449,"priceFloor":28.27,"priceCeiling":28.27,"averagePrice":28.27,"stock":{"_id":2353,"stockCode":"002353","exchange":"sz","market":"a","stockType":"company","followedNum":1166,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2353,"memoNum":28,"currency":"CNY","name":"杰瑞股份","isFollowed":false}},{"_id":"6865f99ab9bea94b617827de","stockId":2353,"source":"cn_info","shareholderName":"李慧涛","declarationDate":"2023-11-13T16:00:00.000Z","date":"2023-11-12T16:00:00.000Z","changeQuantity":35200,"sharesChangeRatio":0.00003,"priceLimit":"28.33","sharesHeldAfterChange":0.0001,"quantityHeldAfterChange":106200,"priceFloor":28.33,"priceCeiling":28.33,"averagePrice":28.33,"stock":{"_id":2353,"stockCode":"002353","exchange":"sz","market":"a","stockType":"company","followedNum":1166,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2353,"memoNum":28,"currency":"CNY","name":"杰瑞股份","isFollowed":false}},{"_id":"6865f99ab9bea94b617827df","stockId":2353,"source":"cn_info","shareholderName":"路伟","declarationDate":"2023-11-13T16:00:00.000Z","date":"2023-11-12T16:00:00.000Z","changeQuantity":30500,"sharesChangeRatio":0.00003,"priceLimit":"28.24","sharesHeldAfterChange":0.00012,"quantityHeldAfterChange":126200,"priceFloor":28.24,"priceCeiling":28.24,"averagePrice":28.24,"stock":{"_id":2353,"stockCode":"002353","exchange":"sz","market":"a","stockType":"company","followedNum":1166,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2353,"memoNum":28,"currency":"CNY","name":"杰瑞股份","isFollowed":false}},{"_id":"6865f99ab9bea94b617827da","stockId":2353,"source":"cn_info","shareholderName":"李志勇","declarationDate":"2023-09-13T16:00:00.000Z","date":"2023-09-12T16:00:00.000Z","changeQuantity":46000,"sharesChangeRatio":0.00004,"priceLimit":"27.45","sharesHeldAfterChange":0.0006,"quantityHeldAfterChange":613649,"priceFloor":27.45,"priceCeiling":27.45,"averagePrice":27.45,"stock":{"_id":2353,"stockCode":"002353","exchange":"sz","market":"a","stockType":"company","followedNum":1166,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2353,"memoNum":28,"currency":"CNY","name":"杰瑞股份","isFollowed":false}},{"_id":"6865f99ab9bea94b617827db","stockId":2353,"source":"cn_info","shareholderName":"李慧涛","declarationDate":"2023-09-13T16:00:00.000Z","date":"2023-09-12T16:00:00.000Z","changeQuantity":46000,"sharesChangeRatio":0.00004,"priceLimit":"27.46","sharesHeldAfterChange":0.00007,"quantityHeldAfterChange":71000,"priceFloor":27.46,"priceCeiling":27.46,"averagePrice":27.46,"stock":{"_id":2353,"stockCode":"002353","exchange":"sz","market":"a","stockType":"company","followedNum":1166,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2353,"memoNum":28,"currency":"CNY","name":"杰瑞股份","isFollowed":false}},{"_id":"6865f99ab9bea94b617827dc","stockId":2353,"source":"cn_info","shareholderName":"路伟","declarationDate":"2023-09-13T16:00:00.000Z","date":"2023-09-12T16:00:00.000Z","changeQuantity":46000,"sharesChangeRatio":0.00004,"priceLimit":"27.45","sharesHeldAfterChange":0.00009,"quantityHeldAfterChange":95700,"priceFloor":27.45,"priceCeiling":27.45,"averagePrice":27.45,"stock":{"_id":2353,"stockCode":"002353","exchange":"sz","market":"a","stockType":"company","followedNum":1166,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2353,"memoNum":28,"currency":"CNY","name":"杰瑞股份","isFollowed":false}},{"_id":"6865f99ab9bea94b617827d7","stockId":2353,"source":"cn_info","shareholderName":"李志勇","declarationDate":"2023-08-15T16:00:00.000Z","date":"2023-08-14T16:00:00.000Z","changeQuantity":25000,"sharesChangeRatio":0.00002,"priceLimit":"26.80","sharesHeldAfterChange":0.00055,"quantityHeldAfterChange":567649,"priceFloor":26.8,"priceCeiling":26.8,"averagePrice":26.8,"stock":{"_id":2353,"stockCode":"002353","exchange":"sz","market":"a","stockType":"company","followedNum":1166,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2353,"memoNum":28,"currency":"CNY","name":"杰瑞股份","isFollowed":false}},{"_id":"6865f99ab9bea94b617827d8","stockId":2353,"source":"cn_info","shareholderName":"李慧涛","declarationDate":"2023-08-15T16:00:00.000Z","date":"2023-08-14T16:00:00.000Z","changeQuantity":25000,"sharesChangeRatio":0.00002,"priceLimit":"26.81","sharesHeldAfterChange":0.00002,"quantityHeldAfterChange":25000,"priceFloor":26.81,"priceCeiling":26.81,"averagePrice":26.81,"stock":{"_id":2353,"stockCode":"002353","exchange":"sz","market":"a","stockType":"company","followedNum":1166,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2353,"memoNum":28,"currency":"CNY","name":"杰瑞股份","isFollowed":false}},{"_id":"6865f99ab9bea94b617827d9","stockId":2353,"source":"cn_info","shareholderName":"路伟","declarationDate":"2023-08-15T16:00:00.000Z","date":"2023-08-14T16:00:00.000Z","changeQuantity":26100,"sharesChangeRatio":0.00003,"priceLimit":"26.81","sharesHeldAfterChange":0.00005,"quantityHeldAfterChange":49700,"priceFloor":26.81,"priceCeiling":26.81,"averagePrice":26.81,"stock":{"_id":2353,"stockCode":"002353","exchange":"sz","market":"a","stockType":"company","followedNum":1166,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2353,"memoNum":28,"currency":"CNY","name":"杰瑞股份","isFollowed":false}}],"priceMetricsList":[{"stockId":2353,"date":"2026-07-23T16:00:00.000Z","sp":137.29},{"stockId":2353,"date":"2026-07-22T16:00:00.000Z","sp":135.11},{"stockId":2353,"date":"2026-07-21T16:00:00.000Z","sp":122.83},{"stockId":2353,"date":"2026-07-20T16:00:00.000Z","sp":126.01},{"stockId":2353,"date":"2026-07-19T16:00:00.000Z","sp":114.77},{"date":"2026-07-16T16:00:00.000Z","stockId":2353,"sp":117.45},{"date":"2026-07-15T16:00:00.000Z","stockId":2353,"sp":130.5},{"date":"2026-07-14T16:00:00.000Z","stockId":2353,"sp":134.55},{"stockId":2353,"date":"2026-07-13T16:00:00.000Z","sp":144.74},{"stockId":2353,"date":"2026-07-12T16:00:00.000Z","sp":138.79},{"stockId":2353,"date":"2026-07-09T16:00:00.000Z","sp":151.2},{"date":"2026-07-08T16:00:00.000Z","stockId":2353,"sp":168},{"date":"2026-07-07T16:00:00.000Z","stockId":2353,"sp":157.99},{"date":"2026-07-06T16:00:00.000Z","stockId":2353,"sp":168.81},{"stockId":2353,"date":"2026-07-05T16:00:00.000Z","sp":171.11},{"stockId":2353,"date":"2026-07-02T16:00:00.000Z","sp":161.46},{"date":"2026-07-01T16:00:00.000Z","stockId":2353,"sp":146.78},{"stockId":2353,"date":"2026-06-30T16:00:00.000Z","sp":154.64},{"stockId":2353,"date":"2026-06-29T16:00:00.000Z","sp":152.5},{"stockId":2353,"date":"2026-06-28T16:00:00.000Z","sp":150.69},{"stockId":2353,"date":"2026-06-25T16:00:00.000Z","sp":161.53},{"stockId":2353,"date":"2026-06-24T16:00:00.000Z","sp":163.51},{"stockId":2353,"date":"2026-06-23T16:00:00.000Z","sp":159.14},{"date":"2026-06-22T16:00:00.000Z","stockId":2353,"sp":164.7},{"date":"2026-06-21T16:00:00.000Z","stockId":2353,"sp":173.66},{"date":"2026-06-17T16:00:00.000Z","stockId":2353,"sp":164.22},{"date":"2026-06-16T16:00:00.000Z","stockId":2353,"sp":157.65},{"date":"2026-06-15T16:00:00.000Z","stockId":2353,"sp":152.51},{"stockId":2353,"date":"2026-06-14T16:00:00.000Z","sp":154.87},{"stockId":2353,"date":"2026-06-11T16:00:00.000Z","sp":144.9},{"date":"2026-06-10T16:00:00.000Z","stockId":2353,"sp":145.01},{"stockId":2353,"date":"2026-06-09T16:00:00.000Z","sp":144.8},{"stockId":2353,"date":"2026-06-08T16:00:00.000Z","sp":151.42},{"stockId":2353,"date":"2026-06-07T16:00:00.000Z","sp":147.22},{"stockId":2353,"date":"2026-06-04T16:00:00.000Z","sp":151.38},{"date":"2026-06-03T16:00:00.000Z","stockId":2353,"sp":157.34},{"stockId":2353,"date":"2026-06-02T16:00:00.000Z","sp":143.04},{"stockId":2353,"date":"2026-06-01T16:00:00.000Z","sp":148.09},{"date":"2026-05-31T16:00:00.000Z","stockId":2353,"sp":147},{"date":"2026-05-28T16:00:00.000Z","stockId":2353,"sp":140.4},{"stockId":2353,"date":"2026-05-27T16:00:00.000Z","sp":148.08},{"date":"2026-05-26T16:00:00.000Z","stockId":2353,"sp":141.46},{"stockId":2353,"date":"2026-05-25T16:00:00.000Z","sp":134.05},{"stockId":2353,"date":"2026-05-24T16:00:00.000Z","sp":137.35},{"date":"2026-05-21T16:00:00.000Z","stockId":2353,"sp":133.25},{"date":"2026-05-20T16:00:00.000Z","stockId":2353,"sp":132.98},{"stockId":2353,"date":"2026-05-19T16:00:00.000Z","sp":136.03},{"stockId":2353,"date":"2026-05-18T16:00:00.000Z","sp":138.81},{"stockId":2353,"date":"2026-05-17T16:00:00.000Z","sp":139.15},{"stockId":2353,"date":"2026-05-14T16:00:00.000Z","sp":137.86},{"stockId":2353,"date":"2026-05-13T16:00:00.000Z","sp":138.67},{"date":"2026-05-12T16:00:00.000Z","stockId":2353,"sp":148.95},{"date":"2026-05-11T16:00:00.000Z","stockId":2353,"sp":143.8},{"stockId":2353,"date":"2026-05-10T16:00:00.000Z","sp":144.72},{"stockId":2353,"date":"2026-05-07T16:00:00.000Z","sp":146.38},{"stockId":2353,"date":"2026-05-06T16:00:00.000Z","sp":150.8},{"date":"2026-05-05T16:00:00.000Z","stockId":2353,"sp":150.04},{"date":"2026-04-29T16:00:00.000Z","stockId":2353,"sp":137},{"stockId":2353,"date":"2026-04-28T16:00:00.000Z","sp":127.25},{"stockId":2353,"date":"2026-04-27T16:00:00.000Z","sp":125.03},{"stockId":2353,"date":"2026-04-26T16:00:00.000Z","sp":129.3},{"stockId":2353,"date":"2026-04-23T16:00:00.000Z","sp":131},{"stockId":2353,"date":"2026-04-22T16:00:00.000Z","sp":130.39},{"stockId":2353,"date":"2026-04-21T16:00:00.000Z","sp":122.16},{"stockId":2353,"date":"2026-04-20T16:00:00.000Z","sp":117.15},{"stockId":2353,"date":"2026-04-19T16:00:00.000Z","sp":118.02},{"date":"2026-04-16T16:00:00.000Z","stockId":2353,"sp":121.18},{"stockId":2353,"date":"2026-04-15T16:00:00.000Z","sp":116.3},{"date":"2026-04-14T16:00:00.000Z","stockId":2353,"sp":109.48},{"date":"2026-04-13T16:00:00.000Z","stockId":2353,"sp":110.75},{"stockId":2353,"date":"2026-04-12T16:00:00.000Z","sp":111.73},{"date":"2026-04-09T16:00:00.000Z","stockId":2353,"sp":117.46},{"stockId":2353,"date":"2026-04-08T16:00:00.000Z","sp":112.49},{"date":"2026-04-07T16:00:00.000Z","stockId":2353,"sp":111.83},{"date":"2026-04-06T16:00:00.000Z","stockId":2353,"sp":101.66},{"date":"2026-04-02T16:00:00.000Z","stockId":2353,"sp":107.37},{"stockId":2353,"date":"2026-04-01T16:00:00.000Z","sp":108},{"date":"2026-03-31T16:00:00.000Z","stockId":2353,"sp":100.41},{"stockId":2353,"date":"2026-03-30T16:00:00.000Z","sp":96.8},{"stockId":2353,"date":"2026-03-29T16:00:00.000Z","sp":93.79},{"date":"2026-03-26T16:00:00.000Z","stockId":2353,"sp":98.2},{"stockId":2353,"date":"2026-03-25T16:00:00.000Z","sp":98.26},{"date":"2026-03-24T16:00:00.000Z","stockId":2353,"sp":100.31},{"date":"2026-03-23T16:00:00.000Z","stockId":2353,"sp":99},{"stockId":2353,"date":"2026-03-22T16:00:00.000Z","sp":93.8},{"date":"2026-03-19T16:00:00.000Z","stockId":2353,"sp":96.16},{"date":"2026-03-18T16:00:00.000Z","stockId":2353,"sp":97.99},{"date":"2026-03-17T16:00:00.000Z","stockId":2353,"sp":102.8},{"date":"2026-03-16T16:00:00.000Z","stockId":2353,"sp":100.7},{"stockId":2353,"date":"2026-03-15T16:00:00.000Z","sp":101.44},{"stockId":2353,"date":"2026-03-12T16:00:00.000Z","sp":105.23},{"stockId":2353,"date":"2026-03-11T16:00:00.000Z","sp":108.47},{"date":"2026-03-10T16:00:00.000Z","stockId":2353,"sp":112.01},{"stockId":2353,"date":"2026-03-09T16:00:00.000Z","sp":119.8},{"stockId":2353,"date":"2026-03-08T16:00:00.000Z","sp":118.5},{"stockId":2353,"date":"2026-03-05T16:00:00.000Z","sp":122.5},{"stockId":2353,"date":"2026-03-04T16:00:00.000Z","sp":123.41},{"stockId":2353,"date":"2026-03-03T16:00:00.000Z","sp":115.61},{"stockId":2353,"date":"2026-03-02T16:00:00.000Z","sp":122.97},{"stockId":2353,"date":"2026-03-01T16:00:00.000Z","sp":124.99},{"stockId":2353,"date":"2026-02-26T16:00:00.000Z","sp":117.27},{"stockId":2353,"date":"2026-02-25T16:00:00.000Z","sp":110.3},{"stockId":2353,"date":"2026-02-24T16:00:00.000Z","sp":104.7},{"stockId":2353,"date":"2026-02-23T16:00:00.000Z","sp":103.7},{"date":"2026-02-12T16:00:00.000Z","stockId":2353,"sp":98.41},{"stockId":2353,"date":"2026-02-11T16:00:00.000Z","sp":103.98},{"date":"2026-02-10T16:00:00.000Z","stockId":2353,"sp":96.3},{"date":"2026-02-09T16:00:00.000Z","stockId":2353,"sp":95.8},{"stockId":2353,"date":"2026-02-08T16:00:00.000Z","sp":92.19},{"stockId":2353,"date":"2026-02-05T16:00:00.000Z","sp":85.44},{"date":"2026-02-04T16:00:00.000Z","stockId":2353,"sp":87},{"date":"2026-02-03T16:00:00.000Z","stockId":2353,"sp":93.28},{"date":"2026-02-02T16:00:00.000Z","stockId":2353,"sp":94.2},{"date":"2026-02-01T16:00:00.000Z","stockId":2353,"sp":88.63},{"stockId":2353,"date":"2026-01-29T16:00:00.000Z","sp":88.25},{"date":"2026-01-28T16:00:00.000Z","stockId":2353,"sp":90.62},{"date":"2026-01-27T16:00:00.000Z","stockId":2353,"sp":92.67},{"stockId":2353,"date":"2026-01-26T16:00:00.000Z","sp":86.08},{"date":"2026-01-25T16:00:00.000Z","stockId":2353,"sp":87.94},{"stockId":2353,"date":"2026-01-22T16:00:00.000Z","sp":86.17},{"date":"2026-01-21T16:00:00.000Z","stockId":2353,"sp":88.76},{"stockId":2353,"date":"2026-01-20T16:00:00.000Z","sp":89.36},{"date":"2026-01-19T16:00:00.000Z","stockId":2353,"sp":84.98},{"stockId":2353,"date":"2026-01-18T16:00:00.000Z","sp":87.07},{"stockId":2353,"date":"2026-01-15T16:00:00.000Z","sp":84},{"stockId":2353,"date":"2026-01-14T16:00:00.000Z","sp":80.9},{"stockId":2353,"date":"2026-01-13T16:00:00.000Z","sp":84.14},{"stockId":2353,"date":"2026-01-12T16:00:00.000Z","sp":76.49},{"stockId":2353,"date":"2026-01-11T16:00:00.000Z","sp":74.56},{"date":"2026-01-08T16:00:00.000Z","stockId":2353,"sp":76.4},{"date":"2026-01-07T16:00:00.000Z","stockId":2353,"sp":73.21},{"date":"2026-01-06T16:00:00.000Z","stockId":2353,"sp":74.04},{"date":"2026-01-05T16:00:00.000Z","stockId":2353,"sp":73.27},{"date":"2026-01-04T16:00:00.000Z","stockId":2353,"sp":71.78},{"date":"2025-12-30T16:00:00.000Z","stockId":2353,"sp":70.83},{"date":"2025-12-29T16:00:00.000Z","stockId":2353,"sp":72.97},{"date":"2025-12-28T16:00:00.000Z","stockId":2353,"sp":74.56},{"date":"2025-12-25T16:00:00.000Z","stockId":2353,"sp":75.13},{"date":"2025-12-24T16:00:00.000Z","stockId":2353,"sp":70.79},{"date":"2025-12-23T16:00:00.000Z","stockId":2353,"sp":71.03},{"date":"2025-12-22T16:00:00.000Z","stockId":2353,"sp":70.91},{"date":"2025-12-21T16:00:00.000Z","stockId":2353,"sp":69.99},{"date":"2025-12-18T16:00:00.000Z","stockId":2353,"sp":67.97},{"date":"2025-12-17T16:00:00.000Z","stockId":2353,"sp":69.85},{"date":"2025-12-16T16:00:00.000Z","stockId":2353,"sp":71.8},{"date":"2025-12-15T16:00:00.000Z","stockId":2353,"sp":70.99},{"date":"2025-12-14T16:00:00.000Z","stockId":2353,"sp":75.3},{"date":"2025-12-11T16:00:00.000Z","stockId":2353,"sp":75.87},{"date":"2025-12-10T16:00:00.000Z","stockId":2353,"sp":72.47},{"date":"2025-12-09T16:00:00.000Z","stockId":2353,"sp":72.71},{"date":"2025-12-08T16:00:00.000Z","stockId":2353,"sp":70.9},{"date":"2025-12-07T16:00:00.000Z","stockId":2353,"sp":70.7},{"date":"2025-12-04T16:00:00.000Z","stockId":2353,"sp":71.33},{"date":"2025-12-03T16:00:00.000Z","stockId":2353,"sp":66.69},{"date":"2025-12-02T16:00:00.000Z","stockId":2353,"sp":65.91},{"date":"2025-12-01T16:00:00.000Z","stockId":2353,"sp":59.92},{"date":"2025-11-30T16:00:00.000Z","stockId":2353,"sp":62.07},{"date":"2025-11-27T16:00:00.000Z","stockId":2353,"sp":56.43},{"date":"2025-11-26T16:00:00.000Z","stockId":2353,"sp":51.3},{"date":"2025-11-25T16:00:00.000Z","stockId":2353,"sp":51.43},{"date":"2025-11-24T16:00:00.000Z","stockId":2353,"sp":52.21},{"date":"2025-11-23T16:00:00.000Z","stockId":2353,"sp":51.02},{"date":"2025-11-20T16:00:00.000Z","stockId":2353,"sp":50.89},{"date":"2025-11-19T16:00:00.000Z","stockId":2353,"sp":52.17},{"date":"2025-11-18T16:00:00.000Z","stockId":2353,"sp":54},{"date":"2025-11-17T16:00:00.000Z","stockId":2353,"sp":53.3},{"date":"2025-11-16T16:00:00.000Z","stockId":2353,"sp":52.52},{"date":"2025-11-13T16:00:00.000Z","stockId":2353,"sp":53.8},{"date":"2025-11-12T16:00:00.000Z","stockId":2353,"sp":49.72},{"date":"2025-11-11T16:00:00.000Z","stockId":2353,"sp":49.83},{"date":"2025-11-10T16:00:00.000Z","stockId":2353,"sp":50.41},{"date":"2025-11-09T16:00:00.000Z","stockId":2353,"sp":51.22},{"date":"2025-11-06T16:00:00.000Z","stockId":2353,"sp":55.35},{"date":"2025-11-05T16:00:00.000Z","stockId":2353,"sp":55.4},{"date":"2025-11-04T16:00:00.000Z","stockId":2353,"sp":53.45},{"date":"2025-11-03T16:00:00.000Z","stockId":2353,"sp":53.23},{"date":"2025-11-02T16:00:00.000Z","stockId":2353,"sp":50.64},{"date":"2025-10-30T16:00:00.000Z","stockId":2353,"sp":50},{"date":"2025-10-29T16:00:00.000Z","stockId":2353,"sp":51.68},{"date":"2025-10-28T16:00:00.000Z","stockId":2353,"sp":50.35},{"date":"2025-10-27T16:00:00.000Z","stockId":2353,"sp":49.96},{"date":"2025-10-26T16:00:00.000Z","stockId":2353,"sp":50.73},{"date":"2025-10-23T16:00:00.000Z","stockId":2353,"sp":50.46},{"date":"2025-10-22T16:00:00.000Z","stockId":2353,"sp":51.78},{"date":"2025-10-21T16:00:00.000Z","stockId":2353,"sp":51.98},{"date":"2025-10-20T16:00:00.000Z","stockId":2353,"sp":52.68},{"date":"2025-10-19T16:00:00.000Z","stockId":2353,"sp":51.08},{"date":"2025-10-16T16:00:00.000Z","stockId":2353,"sp":49.77},{"date":"2025-10-15T16:00:00.000Z","stockId":2353,"sp":53.33},{"date":"2025-10-14T16:00:00.000Z","stockId":2353,"sp":52.87},{"date":"2025-10-13T16:00:00.000Z","stockId":2353,"sp":52.6},{"date":"2025-10-12T16:00:00.000Z","stockId":2353,"sp":53.09},{"date":"2025-10-09T16:00:00.000Z","stockId":2353,"sp":54.34},{"date":"2025-10-08T16:00:00.000Z","stockId":2353,"sp":55.9},{"date":"2025-09-29T16:00:00.000Z","stockId":2353,"sp":55.7},{"date":"2025-09-28T16:00:00.000Z","stockId":2353,"sp":57.45},{"date":"2025-09-25T16:00:00.000Z","stockId":2353,"sp":56.51},{"date":"2025-09-24T16:00:00.000Z","stockId":2353,"sp":54},{"date":"2025-09-23T16:00:00.000Z","stockId":2353,"sp":53.87},{"date":"2025-09-22T16:00:00.000Z","stockId":2353,"sp":50.91},{"date":"2025-09-21T16:00:00.000Z","stockId":2353,"sp":50.03},{"date":"2025-09-18T16:00:00.000Z","stockId":2353,"sp":52},{"date":"2025-09-17T16:00:00.000Z","stockId":2353,"sp":48.35},{"date":"2025-09-16T16:00:00.000Z","stockId":2353,"sp":49.24},{"date":"2025-09-15T16:00:00.000Z","stockId":2353,"sp":48.96},{"date":"2025-09-14T16:00:00.000Z","stockId":2353,"sp":49.86},{"date":"2025-09-11T16:00:00.000Z","stockId":2353,"sp":48.16},{"date":"2025-09-10T16:00:00.000Z","stockId":2353,"sp":47.98},{"date":"2025-09-09T16:00:00.000Z","stockId":2353,"sp":47.07},{"date":"2025-09-08T16:00:00.000Z","stockId":2353,"sp":47.6},{"date":"2025-09-07T16:00:00.000Z","stockId":2353,"sp":48.38},{"date":"2025-09-04T16:00:00.000Z","stockId":2353,"sp":47.41},{"date":"2025-09-03T16:00:00.000Z","stockId":2353,"sp":45.4},{"date":"2025-09-02T16:00:00.000Z","stockId":2353,"sp":47.2},{"date":"2025-09-01T16:00:00.000Z","stockId":2353,"sp":47.11},{"date":"2025-08-31T16:00:00.000Z","stockId":2353,"sp":47.2},{"date":"2025-08-28T16:00:00.000Z","stockId":2353,"sp":47.44},{"date":"2025-08-27T16:00:00.000Z","stockId":2353,"sp":46.88},{"date":"2025-08-26T16:00:00.000Z","stockId":2353,"sp":47.19},{"date":"2025-08-25T16:00:00.000Z","stockId":2353,"sp":49.21},{"date":"2025-08-24T16:00:00.000Z","stockId":2353,"sp":47.9},{"date":"2025-08-21T16:00:00.000Z","stockId":2353,"sp":46.56},{"date":"2025-08-20T16:00:00.000Z","stockId":2353,"sp":46.18},{"date":"2025-08-19T16:00:00.000Z","stockId":2353,"sp":45.87},{"date":"2025-08-18T16:00:00.000Z","stockId":2353,"sp":45.55},{"date":"2025-08-17T16:00:00.000Z","stockId":2353,"sp":45.95},{"date":"2025-08-14T16:00:00.000Z","stockId":2353,"sp":46.81},{"date":"2025-08-13T16:00:00.000Z","stockId":2353,"sp":45.93},{"date":"2025-08-12T16:00:00.000Z","stockId":2353,"sp":46.67},{"date":"2025-08-11T16:00:00.000Z","stockId":2353,"sp":46.99},{"date":"2025-08-10T16:00:00.000Z","stockId":2353,"sp":45.82},{"date":"2025-08-07T16:00:00.000Z","stockId":2353,"sp":45.37},{"date":"2025-08-06T16:00:00.000Z","stockId":2353,"sp":44.3},{"date":"2025-08-05T16:00:00.000Z","stockId":2353,"sp":40.27},{"date":"2025-08-04T16:00:00.000Z","stockId":2353,"sp":40.25},{"date":"2025-08-03T16:00:00.000Z","stockId":2353,"sp":39.28},{"date":"2025-07-31T16:00:00.000Z","stockId":2353,"sp":38.68},{"date":"2025-07-30T16:00:00.000Z","stockId":2353,"sp":38.93},{"date":"2025-07-29T16:00:00.000Z","stockId":2353,"sp":39.6},{"date":"2025-07-28T16:00:00.000Z","stockId":2353,"sp":39.34},{"date":"2025-07-27T16:00:00.000Z","stockId":2353,"sp":39.93},{"date":"2025-07-24T16:00:00.000Z","stockId":2353,"sp":39.73},{"date":"2025-07-23T16:00:00.000Z","stockId":2353,"sp":40.04},{"date":"2025-07-22T16:00:00.000Z","stockId":2353,"sp":39.24},{"date":"2025-07-21T16:00:00.000Z","stockId":2353,"sp":39.25},{"date":"2025-07-20T16:00:00.000Z","stockId":2353,"sp":38.32},{"date":"2025-07-17T16:00:00.000Z","stockId":2353,"sp":38.88},{"date":"2025-07-16T16:00:00.000Z","stockId":2353,"sp":38.85},{"date":"2025-07-15T16:00:00.000Z","stockId":2353,"sp":37.52},{"date":"2025-07-14T16:00:00.000Z","stockId":2353,"sp":36.89},{"date":"2025-07-13T16:00:00.000Z","stockId":2353,"sp":36.42},{"date":"2025-07-10T16:00:00.000Z","stockId":2353,"sp":35.24},{"date":"2025-07-09T16:00:00.000Z","stockId":2353,"sp":35.09},{"date":"2025-07-08T16:00:00.000Z","stockId":2353,"sp":33.95},{"date":"2025-07-07T16:00:00.000Z","stockId":2353,"sp":34.11},{"date":"2025-07-06T16:00:00.000Z","stockId":2353,"sp":34},{"date":"2025-07-03T16:00:00.000Z","stockId":2353,"sp":34.52},{"date":"2025-07-02T16:00:00.000Z","stockId":2353,"sp":34.25},{"date":"2025-07-01T16:00:00.000Z","stockId":2353,"sp":35.06},{"date":"2025-06-30T16:00:00.000Z","stockId":2353,"sp":34.83},{"date":"2025-06-29T16:00:00.000Z","stockId":2353,"sp":35},{"date":"2025-06-26T16:00:00.000Z","stockId":2353,"sp":34.99},{"date":"2025-06-25T16:00:00.000Z","stockId":2353,"sp":34.39},{"date":"2025-06-24T16:00:00.000Z","stockId":2353,"sp":34.43},{"date":"2025-06-23T16:00:00.000Z","stockId":2353,"sp":34.42},{"date":"2025-06-22T16:00:00.000Z","stockId":2353,"sp":35.35},{"date":"2025-06-19T16:00:00.000Z","stockId":2353,"sp":35.78},{"date":"2025-06-18T16:00:00.000Z","stockId":2353,"sp":35.84},{"date":"2025-06-17T16:00:00.000Z","stockId":2353,"sp":36.21},{"date":"2025-06-16T16:00:00.000Z","stockId":2353,"sp":35.9},{"date":"2025-06-15T16:00:00.000Z","stockId":2353,"sp":36.41},{"date":"2025-06-12T16:00:00.000Z","stockId":2353,"sp":35.91},{"date":"2025-06-11T16:00:00.000Z","stockId":2353,"sp":35.26},{"date":"2025-06-10T16:00:00.000Z","stockId":2353,"sp":34.67},{"date":"2025-06-09T16:00:00.000Z","stockId":2353,"sp":34.34},{"date":"2025-06-08T16:00:00.000Z","stockId":2353,"sp":34.58},{"date":"2025-06-05T16:00:00.000Z","stockId":2353,"sp":34.96},{"date":"2025-06-04T16:00:00.000Z","stockId":2353,"sp":35.56},{"date":"2025-06-03T16:00:00.000Z","stockId":2353,"sp":34.95},{"date":"2025-06-02T16:00:00.000Z","stockId":2353,"sp":34.82},{"date":"2025-05-29T16:00:00.000Z","stockId":2353,"sp":34.52},{"date":"2025-05-28T16:00:00.000Z","stockId":2353,"sp":34.76},{"date":"2025-05-27T16:00:00.000Z","stockId":2353,"sp":34.72},{"date":"2025-05-26T16:00:00.000Z","stockId":2353,"sp":33.7},{"date":"2025-05-25T16:00:00.000Z","stockId":2353,"sp":34.31},{"date":"2025-05-22T16:00:00.000Z","stockId":2353,"sp":33.7},{"date":"2025-05-21T16:00:00.000Z","stockId":2353,"sp":34.26},{"date":"2025-05-20T16:00:00.000Z","stockId":2353,"sp":34.7},{"date":"2025-05-19T16:00:00.000Z","stockId":2353,"sp":34.56},{"date":"2025-05-18T16:00:00.000Z","stockId":2353,"sp":33.64},{"date":"2025-05-15T16:00:00.000Z","stockId":2353,"sp":33.36},{"date":"2025-05-14T16:00:00.000Z","stockId":2353,"sp":33.3},{"date":"2025-05-13T16:00:00.000Z","stockId":2353,"sp":34.19},{"date":"2025-05-12T16:00:00.000Z","stockId":2353,"sp":34.05},{"date":"2025-05-11T16:00:00.000Z","stockId":2353,"sp":34.15},{"date":"2025-05-08T16:00:00.000Z","stockId":2353,"sp":32.44},{"date":"2025-05-07T16:00:00.000Z","stockId":2353,"sp":32},{"date":"2025-05-06T16:00:00.000Z","stockId":2353,"sp":32.01},{"date":"2025-05-05T16:00:00.000Z","stockId":2353,"sp":31.38},{"date":"2025-04-29T16:00:00.000Z","stockId":2353,"sp":31.4},{"date":"2025-04-28T16:00:00.000Z","stockId":2353,"sp":31.1},{"date":"2025-04-27T16:00:00.000Z","stockId":2353,"sp":31.33},{"date":"2025-04-24T16:00:00.000Z","stockId":2353,"sp":32.25},{"date":"2025-04-23T16:00:00.000Z","stockId":2353,"sp":32},{"date":"2025-04-22T16:00:00.000Z","stockId":2353,"sp":32.29},{"date":"2025-04-21T16:00:00.000Z","stockId":2353,"sp":30},{"date":"2025-04-20T16:00:00.000Z","stockId":2353,"sp":29.89},{"date":"2025-04-17T16:00:00.000Z","stockId":2353,"sp":29.67},{"date":"2025-04-16T16:00:00.000Z","stockId":2353,"sp":29.38},{"date":"2025-04-15T16:00:00.000Z","stockId":2353,"sp":28.85},{"date":"2025-04-14T16:00:00.000Z","stockId":2353,"sp":29.87},{"date":"2025-04-13T16:00:00.000Z","stockId":2353,"sp":30.25},{"date":"2025-04-10T16:00:00.000Z","stockId":2353,"sp":31.01},{"date":"2025-04-09T16:00:00.000Z","stockId":2353,"sp":31.64},{"date":"2025-04-08T16:00:00.000Z","stockId":2353,"sp":28.76},{"date":"2025-04-07T16:00:00.000Z","stockId":2353,"sp":28.33},{"date":"2025-04-06T16:00:00.000Z","stockId":2353,"sp":31.47},{"date":"2025-04-02T16:00:00.000Z","stockId":2353,"sp":34.97},{"date":"2025-04-01T16:00:00.000Z","stockId":2353,"sp":36.74},{"date":"2025-03-31T16:00:00.000Z","stockId":2353,"sp":36.77},{"date":"2025-03-30T16:00:00.000Z","stockId":2353,"sp":36.26},{"date":"2025-03-27T16:00:00.000Z","stockId":2353,"sp":36.27},{"date":"2025-03-26T16:00:00.000Z","stockId":2353,"sp":37.12},{"date":"2025-03-25T16:00:00.000Z","stockId":2353,"sp":36.9},{"date":"2025-03-24T16:00:00.000Z","stockId":2353,"sp":37.32},{"date":"2025-03-23T16:00:00.000Z","stockId":2353,"sp":37.48},{"date":"2025-03-20T16:00:00.000Z","stockId":2353,"sp":36.86},{"date":"2025-03-19T16:00:00.000Z","stockId":2353,"sp":35.75},{"date":"2025-03-18T16:00:00.000Z","stockId":2353,"sp":35.91},{"date":"2025-03-17T16:00:00.000Z","stockId":2353,"sp":36.17},{"date":"2025-03-16T16:00:00.000Z","stockId":2353,"sp":36.85},{"date":"2025-03-13T16:00:00.000Z","stockId":2353,"sp":36.62},{"date":"2025-03-12T16:00:00.000Z","stockId":2353,"sp":35.52},{"date":"2025-03-11T16:00:00.000Z","stockId":2353,"sp":35.6},{"date":"2025-03-10T16:00:00.000Z","stockId":2353,"sp":36.2},{"date":"2025-03-09T16:00:00.000Z","stockId":2353,"sp":35.4},{"date":"2025-03-06T16:00:00.000Z","stockId":2353,"sp":34.18},{"date":"2025-03-05T16:00:00.000Z","stockId":2353,"sp":34.53},{"date":"2025-03-04T16:00:00.000Z","stockId":2353,"sp":35.26},{"date":"2025-03-03T16:00:00.000Z","stockId":2353,"sp":34.48},{"date":"2025-03-02T16:00:00.000Z","stockId":2353,"sp":35.08},{"date":"2025-02-27T16:00:00.000Z","stockId":2353,"sp":35},{"date":"2025-02-26T16:00:00.000Z","stockId":2353,"sp":35.44},{"date":"2025-02-25T16:00:00.000Z","stockId":2353,"sp":34.45},{"date":"2025-02-24T16:00:00.000Z","stockId":2353,"sp":34.2},{"date":"2025-02-23T16:00:00.000Z","stockId":2353,"sp":35.62},{"date":"2025-02-20T16:00:00.000Z","stockId":2353,"sp":37.22},{"date":"2025-02-19T16:00:00.000Z","stockId":2353,"sp":35.23},{"date":"2025-02-18T16:00:00.000Z","stockId":2353,"sp":34.95},{"date":"2025-02-17T16:00:00.000Z","stockId":2353,"sp":34.82},{"date":"2025-02-16T16:00:00.000Z","stockId":2353,"sp":35.97},{"date":"2025-02-13T16:00:00.000Z","stockId":2353,"sp":37.22},{"date":"2025-02-12T16:00:00.000Z","stockId":2353,"sp":37.83},{"date":"2025-02-11T16:00:00.000Z","stockId":2353,"sp":37.73},{"date":"2025-02-10T16:00:00.000Z","stockId":2353,"sp":37.66},{"date":"2025-02-09T16:00:00.000Z","stockId":2353,"sp":37.65},{"date":"2025-02-06T16:00:00.000Z","stockId":2353,"sp":38.4},{"date":"2025-02-05T16:00:00.000Z","stockId":2353,"sp":38.78},{"date":"2025-02-04T16:00:00.000Z","stockId":2353,"sp":38.92},{"date":"2025-01-26T16:00:00.000Z","stockId":2353,"sp":41.65},{"date":"2025-01-23T16:00:00.000Z","stockId":2353,"sp":39.68},{"date":"2025-01-22T16:00:00.000Z","stockId":2353,"sp":38.75},{"date":"2025-01-21T16:00:00.000Z","stockId":2353,"sp":40.55},{"date":"2025-01-20T16:00:00.000Z","stockId":2353,"sp":40.19},{"date":"2025-01-19T16:00:00.000Z","stockId":2353,"sp":38.93},{"date":"2025-01-16T16:00:00.000Z","stockId":2353,"sp":38.02},{"date":"2025-01-15T16:00:00.000Z","stockId":2353,"sp":37.23},{"date":"2025-01-14T16:00:00.000Z","stockId":2353,"sp":37.42},{"date":"2025-01-13T16:00:00.000Z","stockId":2353,"sp":38.02},{"date":"2025-01-12T16:00:00.000Z","stockId":2353,"sp":37},{"date":"2025-01-09T16:00:00.000Z","stockId":2353,"sp":36.85},{"date":"2025-01-08T16:00:00.000Z","stockId":2353,"sp":37.28},{"date":"2025-01-07T16:00:00.000Z","stockId":2353,"sp":37.08},{"date":"2025-01-06T16:00:00.000Z","stockId":2353,"sp":37.43},{"date":"2025-01-05T16:00:00.000Z","stockId":2353,"sp":35.75},{"date":"2025-01-02T16:00:00.000Z","stockId":2353,"sp":36.42},{"date":"2025-01-01T16:00:00.000Z","stockId":2353,"sp":35.85},{"date":"2024-12-30T16:00:00.000Z","stockId":2353,"sp":36.99},{"date":"2024-12-29T16:00:00.000Z","stockId":2353,"sp":37},{"date":"2024-12-26T16:00:00.000Z","stockId":2353,"sp":35.9},{"date":"2024-12-25T16:00:00.000Z","stockId":2353,"sp":35},{"date":"2024-12-24T16:00:00.000Z","stockId":2353,"sp":34.67},{"date":"2024-12-23T16:00:00.000Z","stockId":2353,"sp":34.61},{"date":"2024-12-22T16:00:00.000Z","stockId":2353,"sp":33.21},{"date":"2024-12-19T16:00:00.000Z","stockId":2353,"sp":33.08},{"date":"2024-12-18T16:00:00.000Z","stockId":2353,"sp":33.46},{"date":"2024-12-17T16:00:00.000Z","stockId":2353,"sp":33.98},{"date":"2024-12-16T16:00:00.000Z","stockId":2353,"sp":33.76},{"date":"2024-12-15T16:00:00.000Z","stockId":2353,"sp":33.98},{"date":"2024-12-12T16:00:00.000Z","stockId":2353,"sp":34.79},{"date":"2024-12-11T16:00:00.000Z","stockId":2353,"sp":35.13},{"date":"2024-12-10T16:00:00.000Z","stockId":2353,"sp":35.16},{"date":"2024-12-09T16:00:00.000Z","stockId":2353,"sp":35.35},{"date":"2024-12-08T16:00:00.000Z","stockId":2353,"sp":35.29},{"date":"2024-12-05T16:00:00.000Z","stockId":2353,"sp":35.63},{"date":"2024-12-04T16:00:00.000Z","stockId":2353,"sp":34.34},{"date":"2024-12-03T16:00:00.000Z","stockId":2353,"sp":35.43},{"date":"2024-12-02T16:00:00.000Z","stockId":2353,"sp":34.87},{"date":"2024-12-01T16:00:00.000Z","stockId":2353,"sp":35.34},{"date":"2024-11-28T16:00:00.000Z","stockId":2353,"sp":35.22},{"date":"2024-11-27T16:00:00.000Z","stockId":2353,"sp":35.51},{"date":"2024-11-26T16:00:00.000Z","stockId":2353,"sp":36.62},{"date":"2024-11-25T16:00:00.000Z","stockId":2353,"sp":36.06},{"date":"2024-11-24T16:00:00.000Z","stockId":2353,"sp":36.32},{"date":"2024-11-21T16:00:00.000Z","stockId":2353,"sp":36.3},{"date":"2024-11-20T16:00:00.000Z","stockId":2353,"sp":37.42},{"date":"2024-11-19T16:00:00.000Z","stockId":2353,"sp":38.02},{"date":"2024-11-18T16:00:00.000Z","stockId":2353,"sp":36.47},{"date":"2024-11-17T16:00:00.000Z","stockId":2353,"sp":36.02},{"date":"2024-11-14T16:00:00.000Z","stockId":2353,"sp":36.18},{"date":"2024-11-13T16:00:00.000Z","stockId":2353,"sp":36.66},{"date":"2024-11-12T16:00:00.000Z","stockId":2353,"sp":37.24},{"date":"2024-11-11T16:00:00.000Z","stockId":2353,"sp":37.58},{"date":"2024-11-10T16:00:00.000Z","stockId":2353,"sp":37.36},{"date":"2024-11-07T16:00:00.000Z","stockId":2353,"sp":38.64},{"date":"2024-11-06T16:00:00.000Z","stockId":2353,"sp":38.8},{"date":"2024-11-05T16:00:00.000Z","stockId":2353,"sp":38.75},{"date":"2024-11-04T16:00:00.000Z","stockId":2353,"sp":36.41},{"date":"2024-11-03T16:00:00.000Z","stockId":2353,"sp":36.06},{"date":"2024-10-31T16:00:00.000Z","stockId":2353,"sp":35.01},{"date":"2024-10-30T16:00:00.000Z","stockId":2353,"sp":33.55},{"date":"2024-10-29T16:00:00.000Z","stockId":2353,"sp":33.73},{"date":"2024-10-28T16:00:00.000Z","stockId":2353,"sp":34.81},{"date":"2024-10-27T16:00:00.000Z","stockId":2353,"sp":34.81},{"date":"2024-10-24T16:00:00.000Z","stockId":2353,"sp":33.68},{"date":"2024-10-23T16:00:00.000Z","stockId":2353,"sp":32.1},{"date":"2024-10-22T16:00:00.000Z","stockId":2353,"sp":32.02},{"date":"2024-10-21T16:00:00.000Z","stockId":2353,"sp":32.01},{"date":"2024-10-20T16:00:00.000Z","stockId":2353,"sp":31.21},{"date":"2024-10-17T16:00:00.000Z","stockId":2353,"sp":31.1},{"date":"2024-10-16T16:00:00.000Z","stockId":2353,"sp":30.54},{"date":"2024-10-15T16:00:00.000Z","stockId":2353,"sp":30.71},{"date":"2024-10-14T16:00:00.000Z","stockId":2353,"sp":32.1},{"date":"2024-10-13T16:00:00.000Z","stockId":2353,"sp":33.18},{"date":"2024-10-10T16:00:00.000Z","stockId":2353,"sp":34.39},{"date":"2024-10-09T16:00:00.000Z","stockId":2353,"sp":34.47},{"date":"2024-10-08T16:00:00.000Z","stockId":2353,"sp":33.62},{"date":"2024-10-07T16:00:00.000Z","stockId":2353,"sp":35.95},{"date":"2024-09-29T16:00:00.000Z","stockId":2353,"sp":32.9},{"date":"2024-09-26T16:00:00.000Z","stockId":2353,"sp":30.1},{"date":"2024-09-25T16:00:00.000Z","stockId":2353,"sp":28.84},{"date":"2024-09-24T16:00:00.000Z","stockId":2353,"sp":28.68},{"date":"2024-09-23T16:00:00.000Z","stockId":2353,"sp":29.6},{"date":"2024-09-22T16:00:00.000Z","stockId":2353,"sp":28.65},{"date":"2024-09-19T16:00:00.000Z","stockId":2353,"sp":28.34},{"date":"2024-09-18T16:00:00.000Z","stockId":2353,"sp":27.32},{"date":"2024-09-17T16:00:00.000Z","stockId":2353,"sp":27.07},{"date":"2024-09-12T16:00:00.000Z","stockId":2353,"sp":25.5},{"date":"2024-09-11T16:00:00.000Z","stockId":2353,"sp":27.17},{"date":"2024-09-10T16:00:00.000Z","stockId":2353,"sp":26.71},{"date":"2024-09-09T16:00:00.000Z","stockId":2353,"sp":26.7},{"date":"2024-09-08T16:00:00.000Z","stockId":2353,"sp":26.48},{"date":"2024-09-05T16:00:00.000Z","stockId":2353,"sp":27.12},{"date":"2024-09-04T16:00:00.000Z","stockId":2353,"sp":27.74},{"date":"2024-09-03T16:00:00.000Z","stockId":2353,"sp":27.89},{"date":"2024-09-02T16:00:00.000Z","stockId":2353,"sp":28.6},{"date":"2024-09-01T16:00:00.000Z","stockId":2353,"sp":28.6},{"date":"2024-08-29T16:00:00.000Z","stockId":2353,"sp":29.38},{"date":"2024-08-28T16:00:00.000Z","stockId":2353,"sp":27.54},{"date":"2024-08-27T16:00:00.000Z","stockId":2353,"sp":27.63},{"date":"2024-08-26T16:00:00.000Z","stockId":2353,"sp":27.85},{"date":"2024-08-25T16:00:00.000Z","stockId":2353,"sp":28},{"date":"2024-08-22T16:00:00.000Z","stockId":2353,"sp":28.62},{"date":"2024-08-21T16:00:00.000Z","stockId":2353,"sp":28.61},{"date":"2024-08-20T16:00:00.000Z","stockId":2353,"sp":29.31},{"date":"2024-08-19T16:00:00.000Z","stockId":2353,"sp":29.33},{"date":"2024-08-18T16:00:00.000Z","stockId":2353,"sp":30.18},{"date":"2024-08-15T16:00:00.000Z","stockId":2353,"sp":29.76},{"date":"2024-08-14T16:00:00.000Z","stockId":2353,"sp":30.24},{"date":"2024-08-13T16:00:00.000Z","stockId":2353,"sp":30.42},{"date":"2024-08-12T16:00:00.000Z","stockId":2353,"sp":31.35},{"date":"2024-08-11T16:00:00.000Z","stockId":2353,"sp":31.27},{"date":"2024-08-08T16:00:00.000Z","stockId":2353,"sp":30.36},{"date":"2024-08-07T16:00:00.000Z","stockId":2353,"sp":30.83},{"date":"2024-08-06T16:00:00.000Z","stockId":2353,"sp":29.46},{"date":"2024-08-05T16:00:00.000Z","stockId":2353,"sp":29.47},{"date":"2024-08-04T16:00:00.000Z","stockId":2353,"sp":29.43},{"date":"2024-08-01T16:00:00.000Z","stockId":2353,"sp":30.41},{"date":"2024-07-31T16:00:00.000Z","stockId":2353,"sp":31.16},{"date":"2024-07-30T16:00:00.000Z","stockId":2353,"sp":31.49},{"date":"2024-07-29T16:00:00.000Z","stockId":2353,"sp":29.8},{"date":"2024-07-28T16:00:00.000Z","stockId":2353,"sp":30.54},{"date":"2024-07-25T16:00:00.000Z","stockId":2353,"sp":30.74},{"date":"2024-07-24T16:00:00.000Z","stockId":2353,"sp":30.48},{"date":"2024-07-23T16:00:00.000Z","stockId":2353,"sp":30.09},{"date":"2024-07-22T16:00:00.000Z","stockId":2353,"sp":30.98},{"date":"2024-07-21T16:00:00.000Z","stockId":2353,"sp":31.72},{"date":"2024-07-18T16:00:00.000Z","stockId":2353,"sp":32.97},{"date":"2024-07-17T16:00:00.000Z","stockId":2353,"sp":32.31},{"date":"2024-07-16T16:00:00.000Z","stockId":2353,"sp":32.03},{"date":"2024-07-15T16:00:00.000Z","stockId":2353,"sp":33},{"date":"2024-07-14T16:00:00.000Z","stockId":2353,"sp":34.12},{"date":"2024-07-11T16:00:00.000Z","stockId":2353,"sp":33.77},{"date":"2024-07-10T16:00:00.000Z","stockId":2353,"sp":33.59},{"date":"2024-07-09T16:00:00.000Z","stockId":2353,"sp":33},{"date":"2024-07-08T16:00:00.000Z","stockId":2353,"sp":32.8},{"date":"2024-07-07T16:00:00.000Z","stockId":2353,"sp":33.32},{"date":"2024-07-04T16:00:00.000Z","stockId":2353,"sp":34.18},{"date":"2024-07-03T16:00:00.000Z","stockId":2353,"sp":33.64},{"date":"2024-07-02T16:00:00.000Z","stockId":2353,"sp":33.1},{"date":"2024-07-01T16:00:00.000Z","stockId":2353,"sp":34.17},{"date":"2024-06-30T16:00:00.000Z","stockId":2353,"sp":35.93},{"date":"2024-06-27T16:00:00.000Z","stockId":2353,"sp":35.08},{"date":"2024-06-26T16:00:00.000Z","stockId":2353,"sp":35.01},{"sp":36.65,"stockId":2353,"date":"2024-06-25T16:00:00.000Z"},{"sp":36.6,"stockId":2353,"date":"2024-06-24T16:00:00.000Z"},{"sp":37.05,"stockId":2353,"date":"2024-06-23T16:00:00.000Z"},{"sp":36.85,"stockId":2353,"date":"2024-06-20T16:00:00.000Z"},{"sp":36.16,"stockId":2353,"date":"2024-06-19T16:00:00.000Z"},{"sp":35.5,"stockId":2353,"date":"2024-06-18T16:00:00.000Z"},{"sp":36.1,"stockId":2353,"date":"2024-06-17T16:00:00.000Z"},{"sp":36.31,"stockId":2353,"date":"2024-06-16T16:00:00.000Z"},{"sp":35.91,"stockId":2353,"date":"2024-06-13T16:00:00.000Z"},{"sp":35.98,"stockId":2353,"date":"2024-06-12T16:00:00.000Z"},{"sp":36.13,"stockId":2353,"date":"2024-06-11T16:00:00.000Z"},{"sp":33.98,"stockId":2353,"date":"2024-06-10T16:00:00.000Z"},{"sp":34,"stockId":2353,"date":"2024-06-06T16:00:00.000Z"},{"sp":34.56,"stockId":2353,"date":"2024-06-05T16:00:00.000Z"},{"sp":34.33,"stockId":2353,"date":"2024-06-04T16:00:00.000Z"},{"sp":35.12,"stockId":2353,"date":"2024-06-03T16:00:00.000Z"},{"sp":34.37,"stockId":2353,"date":"2024-06-02T16:00:00.000Z"},{"sp":34.93,"stockId":2353,"date":"2024-05-30T16:00:00.000Z"},{"sp":34.98,"stockId":2353,"date":"2024-05-29T16:00:00.000Z"},{"sp":35.05,"stockId":2353,"date":"2024-05-28T16:00:00.000Z"},{"sp":34.17,"stockId":2353,"date":"2024-05-27T16:00:00.000Z"},{"sp":34.34,"stockId":2353,"date":"2024-05-26T16:00:00.000Z"},{"sp":33.61,"stockId":2353,"date":"2024-05-23T16:00:00.000Z"},{"sp":34.18,"stockId":2353,"date":"2024-05-22T16:00:00.000Z"},{"sp":32.89,"stockId":2353,"date":"2024-05-21T16:00:00.000Z"},{"sp":33,"stockId":2353,"date":"2024-05-20T16:00:00.000Z"},{"sp":34.05,"stockId":2353,"date":"2024-05-19T16:00:00.000Z"},{"sp":32.85,"stockId":2353,"date":"2024-05-16T16:00:00.000Z"},{"sp":33.05,"stockId":2353,"date":"2024-05-15T16:00:00.000Z"},{"sp":33.72,"stockId":2353,"date":"2024-05-14T16:00:00.000Z"},{"sp":33.3,"stockId":2353,"date":"2024-05-13T16:00:00.000Z"},{"sp":32.98,"stockId":2353,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2353,"sp":33.38},{"date":"2024-05-08T16:00:00.000Z","stockId":2353,"sp":32.93},{"date":"2024-05-07T16:00:00.000Z","stockId":2353,"sp":31.74},{"date":"2024-05-06T16:00:00.000Z","stockId":2353,"sp":31.69},{"date":"2024-05-05T16:00:00.000Z","stockId":2353,"sp":31.76},{"date":"2024-04-29T16:00:00.000Z","stockId":2353,"sp":31.94},{"date":"2024-04-28T16:00:00.000Z","stockId":2353,"sp":31.47},{"date":"2024-04-25T16:00:00.000Z","stockId":2353,"sp":31.45},{"date":"2024-04-24T16:00:00.000Z","stockId":2353,"sp":31.92},{"date":"2024-04-23T16:00:00.000Z","stockId":2353,"sp":32.48},{"date":"2024-04-22T16:00:00.000Z","stockId":2353,"sp":32.82},{"date":"2024-04-21T16:00:00.000Z","stockId":2353,"sp":33.15},{"date":"2024-04-18T16:00:00.000Z","stockId":2353,"sp":34.22},{"date":"2024-04-17T16:00:00.000Z","stockId":2353,"sp":32.95},{"date":"2024-04-16T16:00:00.000Z","stockId":2353,"sp":33.19},{"date":"2024-04-15T16:00:00.000Z","stockId":2353,"sp":32.45},{"date":"2024-04-14T16:00:00.000Z","stockId":2353,"sp":33.2},{"date":"2024-04-11T16:00:00.000Z","stockId":2353,"sp":32.41},{"date":"2024-04-10T16:00:00.000Z","stockId":2353,"sp":32.16},{"date":"2024-04-09T16:00:00.000Z","stockId":2353,"sp":31.46},{"date":"2024-04-08T16:00:00.000Z","stockId":2353,"sp":31.62},{"date":"2024-04-07T16:00:00.000Z","stockId":2353,"sp":32},{"date":"2024-04-02T16:00:00.000Z","stockId":2353,"sp":32.89},{"date":"2024-04-01T16:00:00.000Z","stockId":2353,"sp":31.15},{"date":"2024-03-31T16:00:00.000Z","stockId":2353,"sp":31.06},{"date":"2024-03-28T16:00:00.000Z","stockId":2353,"sp":30.28},{"date":"2024-03-27T16:00:00.000Z","stockId":2353,"sp":29.72},{"date":"2024-03-26T16:00:00.000Z","stockId":2353,"sp":29.32},{"date":"2024-03-25T16:00:00.000Z","stockId":2353,"sp":29.61},{"date":"2024-03-24T16:00:00.000Z","stockId":2353,"sp":29.61},{"date":"2024-03-21T16:00:00.000Z","stockId":2353,"sp":29.36},{"date":"2024-03-20T16:00:00.000Z","stockId":2353,"sp":29.51},{"date":"2024-03-19T16:00:00.000Z","stockId":2353,"sp":30.04},{"date":"2024-03-18T16:00:00.000Z","stockId":2353,"sp":30.33},{"date":"2024-03-17T16:00:00.000Z","stockId":2353,"sp":31.15},{"date":"2024-03-14T16:00:00.000Z","stockId":2353,"sp":31.93},{"date":"2024-03-13T16:00:00.000Z","stockId":2353,"sp":31.49},{"date":"2024-03-12T16:00:00.000Z","stockId":2353,"sp":30.99},{"date":"2024-03-11T16:00:00.000Z","stockId":2353,"sp":30.41},{"date":"2024-03-10T16:00:00.000Z","stockId":2353,"sp":30.71},{"date":"2024-03-07T16:00:00.000Z","stockId":2353,"sp":31.06},{"date":"2024-03-06T16:00:00.000Z","stockId":2353,"sp":31.02},{"date":"2024-03-05T16:00:00.000Z","stockId":2353,"sp":30.48},{"date":"2024-03-04T16:00:00.000Z","stockId":2353,"sp":30.03},{"date":"2024-03-03T16:00:00.000Z","stockId":2353,"sp":30.42},{"date":"2024-02-29T16:00:00.000Z","stockId":2353,"sp":29.73},{"date":"2024-02-28T16:00:00.000Z","stockId":2353,"sp":30.2},{"date":"2024-02-27T16:00:00.000Z","stockId":2353,"sp":28.98},{"date":"2024-02-26T16:00:00.000Z","stockId":2353,"sp":29.25},{"date":"2024-02-25T16:00:00.000Z","stockId":2353,"sp":28.71},{"date":"2024-02-22T16:00:00.000Z","stockId":2353,"sp":28.71},{"date":"2024-02-21T16:00:00.000Z","stockId":2353,"sp":30.3},{"date":"2024-02-20T16:00:00.000Z","stockId":2353,"sp":29.1},{"date":"2024-02-19T16:00:00.000Z","stockId":2353,"sp":28.56},{"date":"2024-02-18T16:00:00.000Z","stockId":2353,"sp":28.55},{"date":"2024-02-07T16:00:00.000Z","stockId":2353,"sp":28.35},{"date":"2024-02-06T16:00:00.000Z","stockId":2353,"sp":28.87},{"date":"2024-02-05T16:00:00.000Z","stockId":2353,"sp":26.61},{"date":"2024-02-04T16:00:00.000Z","stockId":2353,"sp":24.23},{"date":"2024-02-01T16:00:00.000Z","stockId":2353,"sp":24.95},{"date":"2024-01-31T16:00:00.000Z","stockId":2353,"sp":26.01},{"date":"2024-01-30T16:00:00.000Z","stockId":2353,"sp":26.36},{"date":"2024-01-29T16:00:00.000Z","stockId":2353,"sp":26.64},{"date":"2024-01-28T16:00:00.000Z","stockId":2353,"sp":28.08},{"date":"2024-01-25T16:00:00.000Z","stockId":2353,"sp":28.19},{"date":"2024-01-24T16:00:00.000Z","stockId":2353,"sp":27.92},{"date":"2024-01-23T16:00:00.000Z","stockId":2353,"sp":26.53},{"date":"2024-01-22T16:00:00.000Z","stockId":2353,"sp":26.86},{"date":"2024-01-21T16:00:00.000Z","stockId":2353,"sp":26.57},{"date":"2024-01-18T16:00:00.000Z","stockId":2353,"sp":28.05},{"date":"2024-01-17T16:00:00.000Z","stockId":2353,"sp":28.48},{"date":"2024-01-16T16:00:00.000Z","stockId":2353,"sp":28.8},{"date":"2024-01-15T16:00:00.000Z","stockId":2353,"sp":28.89},{"date":"2024-01-14T16:00:00.000Z","stockId":2353,"sp":28.88},{"date":"2024-01-11T16:00:00.000Z","stockId":2353,"sp":28.42},{"date":"2024-01-10T16:00:00.000Z","stockId":2353,"sp":28.35},{"date":"2024-01-09T16:00:00.000Z","stockId":2353,"sp":28.33},{"date":"2024-01-08T16:00:00.000Z","stockId":2353,"sp":27.95},{"date":"2024-01-07T16:00:00.000Z","stockId":2353,"sp":28.46},{"date":"2024-01-04T16:00:00.000Z","stockId":2353,"sp":29.14},{"date":"2024-01-03T16:00:00.000Z","stockId":2353,"sp":28.7},{"date":"2024-01-02T16:00:00.000Z","stockId":2353,"sp":28.45},{"date":"2024-01-01T16:00:00.000Z","stockId":2353,"sp":28.45},{"date":"2023-12-28T16:00:00.000Z","stockId":2353,"sp":28.11},{"date":"2023-12-27T16:00:00.000Z","stockId":2353,"sp":27.98},{"date":"2023-12-26T16:00:00.000Z","stockId":2353,"sp":28.17},{"date":"2023-12-25T16:00:00.000Z","stockId":2353,"sp":27.47},{"date":"2023-12-24T16:00:00.000Z","stockId":2353,"sp":27.11},{"date":"2023-12-21T16:00:00.000Z","stockId":2353,"sp":26.97},{"date":"2023-12-20T16:00:00.000Z","stockId":2353,"sp":26.65},{"date":"2023-12-19T16:00:00.000Z","stockId":2353,"sp":26.31},{"date":"2023-12-18T16:00:00.000Z","stockId":2353,"sp":26.25},{"date":"2023-12-17T16:00:00.000Z","stockId":2353,"sp":26.46},{"date":"2023-12-14T16:00:00.000Z","stockId":2353,"sp":26.61},{"date":"2023-12-13T16:00:00.000Z","stockId":2353,"sp":26.44},{"date":"2023-12-12T16:00:00.000Z","stockId":2353,"sp":26.3},{"date":"2023-12-11T16:00:00.000Z","stockId":2353,"sp":26.95},{"date":"2023-12-10T16:00:00.000Z","stockId":2353,"sp":27.14},{"date":"2023-12-07T16:00:00.000Z","stockId":2353,"sp":26.83},{"date":"2023-12-06T16:00:00.000Z","stockId":2353,"sp":27.06},{"date":"2023-12-05T16:00:00.000Z","stockId":2353,"sp":27.19},{"date":"2023-12-04T16:00:00.000Z","stockId":2353,"sp":27.12},{"date":"2023-12-03T16:00:00.000Z","stockId":2353,"sp":28.46},{"date":"2023-11-30T16:00:00.000Z","stockId":2353,"sp":28.57},{"date":"2023-11-29T16:00:00.000Z","stockId":2353,"sp":29.65},{"date":"2023-11-28T16:00:00.000Z","stockId":2353,"sp":29.08},{"date":"2023-11-27T16:00:00.000Z","stockId":2353,"sp":29.19},{"date":"2023-11-26T16:00:00.000Z","stockId":2353,"sp":29.09},{"date":"2023-11-23T16:00:00.000Z","stockId":2353,"sp":28.63},{"date":"2023-11-22T16:00:00.000Z","stockId":2353,"sp":29.1},{"date":"2023-11-21T16:00:00.000Z","stockId":2353,"sp":28.87},{"date":"2023-11-20T16:00:00.000Z","stockId":2353,"sp":29.24},{"date":"2023-11-19T16:00:00.000Z","stockId":2353,"sp":29.62},{"date":"2023-11-16T16:00:00.000Z","stockId":2353,"sp":28.45},{"date":"2023-11-15T16:00:00.000Z","stockId":2353,"sp":29.52},{"date":"2023-11-14T16:00:00.000Z","stockId":2353,"sp":29.54},{"date":"2023-11-13T16:00:00.000Z","stockId":2353,"sp":29.28},{"date":"2023-11-12T16:00:00.000Z","stockId":2353,"sp":29.39},{"date":"2023-11-09T16:00:00.000Z","stockId":2353,"sp":28.73},{"date":"2023-11-08T16:00:00.000Z","stockId":2353,"sp":29.3},{"date":"2023-11-07T16:00:00.000Z","stockId":2353,"sp":30.09},{"date":"2023-11-06T16:00:00.000Z","stockId":2353,"sp":29.15},{"date":"2023-11-05T16:00:00.000Z","stockId":2353,"sp":29.26},{"date":"2023-11-02T16:00:00.000Z","stockId":2353,"sp":29.56},{"date":"2023-11-01T16:00:00.000Z","stockId":2353,"sp":29.14},{"date":"2023-10-31T16:00:00.000Z","stockId":2353,"sp":29.04},{"date":"2023-10-30T16:00:00.000Z","stockId":2353,"sp":28.55},{"date":"2023-10-29T16:00:00.000Z","stockId":2353,"sp":28.55},{"date":"2023-10-26T16:00:00.000Z","stockId":2353,"sp":29.49},{"date":"2023-10-25T16:00:00.000Z","stockId":2353,"sp":29.37},{"date":"2023-10-24T16:00:00.000Z","stockId":2353,"sp":28.7},{"date":"2023-10-23T16:00:00.000Z","stockId":2353,"sp":29.45},{"date":"2023-10-22T16:00:00.000Z","stockId":2353,"sp":29.01},{"date":"2023-10-19T16:00:00.000Z","stockId":2353,"sp":30.14},{"date":"2023-10-18T16:00:00.000Z","stockId":2353,"sp":30},{"date":"2023-10-17T16:00:00.000Z","stockId":2353,"sp":30.53},{"date":"2023-10-16T16:00:00.000Z","stockId":2353,"sp":31.1},{"date":"2023-10-15T16:00:00.000Z","stockId":2353,"sp":30.8},{"date":"2023-10-12T16:00:00.000Z","stockId":2353,"sp":30.29},{"date":"2023-10-11T16:00:00.000Z","stockId":2353,"sp":29.75},{"date":"2023-10-10T16:00:00.000Z","stockId":2353,"sp":30.47},{"date":"2023-10-09T16:00:00.000Z","stockId":2353,"sp":30.67},{"date":"2023-10-08T16:00:00.000Z","stockId":2353,"sp":30.64},{"date":"2023-09-27T16:00:00.000Z","stockId":2353,"sp":31.89},{"date":"2023-09-26T16:00:00.000Z","stockId":2353,"sp":31.54},{"date":"2023-09-25T16:00:00.000Z","stockId":2353,"sp":31.2},{"date":"2023-09-24T16:00:00.000Z","stockId":2353,"sp":31.77},{"date":"2023-09-21T16:00:00.000Z","stockId":2353,"sp":31.63},{"date":"2023-09-20T16:00:00.000Z","stockId":2353,"sp":31.74},{"date":"2023-09-19T16:00:00.000Z","stockId":2353,"sp":32.28},{"date":"2023-09-18T16:00:00.000Z","stockId":2353,"sp":33.16},{"date":"2023-09-17T16:00:00.000Z","stockId":2353,"sp":31.93},{"date":"2023-09-14T16:00:00.000Z","stockId":2353,"sp":32.05},{"date":"2023-09-13T16:00:00.000Z","stockId":2353,"sp":31.09},{"date":"2023-09-12T16:00:00.000Z","stockId":2353,"sp":30.65},{"date":"2023-09-11T16:00:00.000Z","stockId":2353,"sp":30.03},{"date":"2023-09-10T16:00:00.000Z","stockId":2353,"sp":30.72},{"date":"2023-09-07T16:00:00.000Z","stockId":2353,"sp":30.89},{"date":"2023-09-06T16:00:00.000Z","stockId":2353,"sp":30.03},{"date":"2023-09-05T16:00:00.000Z","stockId":2353,"sp":30.03},{"date":"2023-09-04T16:00:00.000Z","stockId":2353,"sp":29.39},{"date":"2023-09-03T16:00:00.000Z","stockId":2353,"sp":29.81},{"date":"2023-08-31T16:00:00.000Z","stockId":2353,"sp":28.3},{"date":"2023-08-30T16:00:00.000Z","stockId":2353,"sp":28.59},{"date":"2023-08-29T16:00:00.000Z","stockId":2353,"sp":28.83},{"date":"2023-08-28T16:00:00.000Z","stockId":2353,"sp":29.02},{"date":"2023-08-27T16:00:00.000Z","stockId":2353,"sp":29},{"date":"2023-08-24T16:00:00.000Z","stockId":2353,"sp":29},{"date":"2023-08-23T16:00:00.000Z","stockId":2353,"sp":29.38},{"date":"2023-08-22T16:00:00.000Z","stockId":2353,"sp":28.7},{"date":"2023-08-21T16:00:00.000Z","stockId":2353,"sp":28.48},{"date":"2023-08-20T16:00:00.000Z","stockId":2353,"sp":27.56},{"date":"2023-08-17T16:00:00.000Z","stockId":2353,"sp":27.31},{"date":"2023-08-16T16:00:00.000Z","stockId":2353,"sp":28.04},{"date":"2023-08-15T16:00:00.000Z","stockId":2353,"sp":26.99},{"date":"2023-08-14T16:00:00.000Z","stockId":2353,"sp":27},{"date":"2023-08-13T16:00:00.000Z","stockId":2353,"sp":26.49},{"date":"2023-08-10T16:00:00.000Z","stockId":2353,"sp":26.8},{"date":"2023-08-09T16:00:00.000Z","stockId":2353,"sp":28.39},{"date":"2023-08-08T16:00:00.000Z","stockId":2353,"sp":27.91},{"date":"2023-08-07T16:00:00.000Z","stockId":2353,"sp":27.68},{"date":"2023-08-06T16:00:00.000Z","stockId":2353,"sp":28.15},{"date":"2023-08-03T16:00:00.000Z","stockId":2353,"sp":28.4},{"date":"2023-08-02T16:00:00.000Z","stockId":2353,"sp":28.3},{"date":"2023-08-01T16:00:00.000Z","stockId":2353,"sp":28.08},{"date":"2023-07-31T16:00:00.000Z","stockId":2353,"sp":28.36},{"date":"2023-07-30T16:00:00.000Z","stockId":2353,"sp":28.01},{"date":"2023-07-27T16:00:00.000Z","stockId":2353,"sp":27.68},{"date":"2023-07-26T16:00:00.000Z","stockId":2353,"sp":27.33},{"date":"2023-07-25T16:00:00.000Z","stockId":2353,"sp":28.11}],"dateFlag":"day"}