window.pageData = {"stock":{"_id":2362,"stockCode":"002362","exchange":"sz","market":"a","stockType":"company","followedNum":269,"ipoDate":"2010-03-02T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":1,"fsTableType":"non_financial","tickerId":2362,"memoNum":5,"establishDate":"2005-12-18T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"汉王科技","convertibleBondFlag":0,"mutualMarkets":["ha"],"operatingDataFlag":0,"financingFlag":1,"pinyin":"hwkj","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"刘迎建;徐冬青","fsDatePrebooks":[],"province":{"shortName":"北京"},"earliestMutualMarketDate":"2023-06-18T16:00:00.000Z","industry":{"_id":2010000710201,"stockCode":"710201","name":"软件开发","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":710201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":231.78271959847922},"pb":{"mcw":5.264194617391132},"ps_ttm":{"mcw":6.833377624868047},"dyr":{"mcw":0.005288484918716083}},"staticDividendYieldRatio":0.005288653047753015},"industryGroup":{"cni":[{"_id":2000000000008,"stockCode":"C08","exchange":"sz","stockType":"industry","source":"cni","tickerId":8,"name":"信息技术"},{"_id":2000000000801,"stockCode":"C0801","exchange":"sz","stockType":"industry","source":"cni","tickerId":801,"name":"软件与互联网"},{"_id":2000000080103,"stockCode":"C080103","exchange":"sz","stockType":"industry","source":"cni","tickerId":80103,"name":"计算机软件"}],"sw":[{"_id":2010000710000,"stockCode":"710000","name":"计算机","stockType":"industry","exchange":"sw","tickerId":710000,"source":"sw"},{"_id":2010000710200,"stockCode":"710200","name":"计算机应用","stockType":"industry","exchange":"sw","tickerId":710200,"source":"sw"},{"_id":2010000710201,"stockCode":"710201","name":"软件开发","stockType":"industry","exchange":"sw","tickerId":710201,"source":"sw"}],"sw_2021":[{"_id":2020000710000,"stockCode":"710000","name":"计算机","stockType":"industry","exchange":"sw_2021","tickerId":710000,"source":"sw_2021"},{"_id":2020000710400,"stockCode":"710400","name":"软件开发","stockType":"industry","exchange":"sw_2021","tickerId":710400,"source":"sw_2021"},{"_id":2020000710401,"stockCode":"710401","name":"垂直应用软件","stockType":"industry","exchange":"sw_2021","tickerId":710401,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00041},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0003},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00005},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00005}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.hanwang.com.cn","companyName":"汉王科技股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2362,"type":"tr_dri","cagr_p_r_fs":-0.04772817039932131,"cagr_p_r_fys":-0.14926062846580357,"cagr_p_r_y1":-0.17221223021582732,"cagr_p_r_y3":-0.1324792137104307,"cagr_p_r_y5":0.004514607743012489,"p_r_fs":-0.5471651703357499,"cagr_p_r_d30":-0.025410269984118772,"cagr_p_r_d60":-0.09488692232055085,"cagr_p_r_d90":-0.17369838420107708,"last_data_date":"2026-05-13T16:00:00.000Z","period_date":"2010-03-02T16:00:00.000Z","cagr_p_r_y10":-0.016529214686834215,"cagr_p_r_d14":-0.005939524838012855,"cagr_p_r_d7":-0.03156233561283528},"shnc":{"stockId":2362,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":52804,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":52804,"shnc_q1":-0.07240979517268033,"shnc_q2":-0.12180681213411389,"shnc_q3":-0.058819335519749036,"shnc_y1":-0.15970719287078294,"shnc_y2":-0.25126198173671377,"shnc_d30":-0.005817784723137462,"shnc_d90":-0.07240979517268033},"ple":{"stockId":2362,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2362,"type":"mtasl","last_data_date":"2026-05-12T16:00:00.000Z","spc":0.0058,"mtaslb":216720615,"mtaslb_mc_r":0.05500337790266887,"mtaslb_fbc":-385580,"mtaslb_fb":216694043,"mtaslb_smc":100,"mtaslb_sb":26572,"fb_mc_rc_d1":-0.00009785964501674685,"fb_mc_rc_d5":-0.0000018754955199393219,"fb_mc_rc_d20":-0.00007475689326755857,"fb_mc_rc_d60":-0.0037299370448695833,"fb_mc_rc_d120":-0.0043735755163039425,"sb_mc_rc_d1":0,"sb_mc_rc_d5":0,"sb_mc_rc_d20":0,"sb_mc_rc_d60":0,"sb_mc_rc_d120":0,"npa_o_f_d1":-385580,"npa_o_f_d120":-18215102,"npa_o_f_d20":-407168,"npa_o_f_d5":-27010,"npa_o_f_d60":-15896085,"fb_mc_rc_d240":0.00895126719707831,"npa_o_f_d240":58445698},"mm_ha":{"stockId":2362,"type":"mm_ha","mm_sh":1626971,"mm_sha":30050154,"mm_sh_cap_r":0.00783727628416422,"spc":-0.0128,"mm_shc_v_r":-0.9807284650382533,"mm_sh_nba_d1":-189680253.35135603,"mm_sh_nba_d5":-189680253.35135603,"mm_sh_nba_d20":-189680253.35135603,"mm_sh_nba_d60":-189680253.35135603,"mm_sh_nba_d120":-149922185.4412006,"mm_sh_nba_d240":103912171.96178213,"mm_sh_cap_rc_d1":-0.03717334088551297,"mm_sh_cap_rc_d5":-0.03717334088551297,"mm_sh_cap_rc_d20":-0.03717334088551297,"mm_sh_cap_rc_d60":-0.03717334088551297,"mm_sh_cap_rc_d120":-0.02862354377487296,"mm_sh_nbv_d1":-7716960,"mm_sh_nbv_d5":-7716960,"mm_sh_nbv_d20":-7716960,"mm_sh_nbv_d60":-7716960,"mm_sh_nbv_d120":-5942074,"mm_sh_nbv_d240":5507685,"mm_sh_nbp_d1":17285765.163302213,"mm_sh_nbp_d5":3183022.961803442,"mm_sh_nbp_d20":3183022.961803442,"mm_sh_nbp_d60":3183022.961803442,"mm_sh_nbp_d120":26349134.485122524,"mm_sh_nbp_d240":65698728.88120081,"mm_sh_nbpr_d1":0.09113107378279783,"mm_sh_nbpr_d5":0.05995593153737077,"mm_sh_nbpr_d20":0.05995593153737077,"mm_sh_nbpr_d60":0.05995593153737077,"mm_sh_nbpr_d120":0.23218479027834948,"mm_sh_nbpr_d240":0.3513325033036069,"mm_sh_cap_rc_d240":0.026531050050152723,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":-0.004296052107436828,"mm_shc_v_r_d20":-0.04903642325191267,"mm_shc_v_r_d240":0.004291594655102651,"mm_shc_v_r_d5":-0.19614569300765067,"mm_shc_v_r_d60":-0.01634547441730422,"mm_sh_cap_rc_q1":-0.011641987685844304,"mm_sh_cap_rc_q2":-0.05977587533724252,"mm_sh_cap_rc_q3":-0.09694921622275549,"mm_sh_cap_rc_q4":-0.08839941911211548,"mm_sh_nba_q1":-45198775.12683981,"mm_sh_nba_q2":-259573861.72562197,"mm_sh_nba_q3":-449254115.07697797,"mm_sh_nba_q4":-409496047.16682255,"mm_sh_nbv_q1":-2416806,"mm_sh_nbv_q2":-12409109,"mm_sh_nbv_q3":-20126069,"mm_sh_nbv_q4":-18351183}},"priceMetrics":{"pe_ttm":-20.05267765212969,"d_pe_ttm":-19.43599553316869,"pb":4.958874787826876,"pb_wo_gw":4.971585995441998,"dyr":0,"mc":4500410032.86,"mc_om":4500410032.86,"sp":18.41,"spc":-0.03,"ta":78209645,"to_r":0.020208683170951258,"cmc":3821804288,"ecmc":3027299603.44,"ecmc_psh":57331,"shn":52804}},"shareholdersEquityChangeData":[{"_id":"690fa1e03897b8316a86d311","stockId":2362,"source":"cn_info","shareholderName":"李志峰","declarationDate":"2025-10-09T16:00:00.000Z","date":"2025-10-08T16:00:00.000Z","changeQuantity":-128320,"sharesChangeRatio":0.00053,"priceLimit":"24.918","sharesHeldAfterChange":0.00158,"quantityHeldAfterChange":384961,"priceFloor":24.918,"priceCeiling":24.918,"averagePrice":24.918,"stock":{"_id":2362,"stockCode":"002362","exchange":"sz","market":"a","stockType":"company","followedNum":269,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2362,"memoNum":5,"currency":"CNY","name":"汉王科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6893b17b14c245538db597fd","stockId":2362,"source":"cn_info","shareholderName":"公司2022年员工持股计划","declarationDate":"2025-07-07T16:00:00.000Z","date":"2025-07-06T16:00:00.000Z","changeQuantity":-100200,"sharesChangeRatio":0.00041,"stock":{"_id":2362,"stockCode":"002362","exchange":"sz","market":"a","stockType":"company","followedNum":269,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2362,"memoNum":5,"currency":"CNY","name":"汉王科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99ab9bea94b6178290a","stockId":2362,"source":"cn_info","shareholderName":"公司2022年员工持股计划","declarationDate":"2024-07-26T16:00:00.000Z","date":"2024-07-26T16:00:00.000Z","changeQuantity":-100200,"sharesChangeRatio":0.00041,"candlestickAveragePrice":15.188651218062983,"lastUpdated":"2025-07-30T09:43:39.807Z","stock":{"_id":2362,"stockCode":"002362","exchange":"sz","market":"a","stockType":"company","followedNum":269,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2362,"memoNum":5,"currency":"CNY","name":"汉王科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99ab9bea94b61782909","stockId":2362,"source":"cn_info","shareholderName":"李志峰","declarationDate":"2023-11-29T16:00:00.000Z","date":"2023-11-27T16:00:00.000Z","changeQuantity":-121100,"sharesChangeRatio":0.0005,"priceLimit":"24.45","sharesHeldAfterChange":0.0021,"quantityHeldAfterChange":513300,"priceFloor":24.45,"priceCeiling":24.45,"averagePrice":24.45,"stock":{"_id":2362,"stockCode":"002362","exchange":"sz","market":"a","stockType":"company","followedNum":269,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2362,"memoNum":5,"currency":"CNY","name":"汉王科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99ab9bea94b61782908","stockId":2362,"source":"cn_info","shareholderName":"李志峰","declarationDate":"2023-11-29T16:00:00.000Z","date":"2023-06-15T16:00:00.000Z","changeQuantity":-50000,"sharesChangeRatio":0.0002,"priceLimit":"30.29","priceFloor":30.29,"priceCeiling":30.29,"averagePrice":30.29,"stock":{"_id":2362,"stockCode":"002362","exchange":"sz","market":"a","stockType":"company","followedNum":269,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2362,"memoNum":5,"currency":"CNY","name":"汉王科技","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"stockId":2362,"date":"2026-05-13T16:00:00.000Z","sp":18.41},{"date":"2026-05-12T16:00:00.000Z","stockId":2362,"sp":18.98},{"stockId":2362,"date":"2026-05-11T16:00:00.000Z","sp":18.87},{"date":"2026-05-10T16:00:00.000Z","stockId":2362,"sp":19.31},{"date":"2026-05-07T16:00:00.000Z","stockId":2362,"sp":19.32},{"date":"2026-05-06T16:00:00.000Z","stockId":2362,"sp":19.01},{"stockId":2362,"date":"2026-05-05T16:00:00.000Z","sp":18.75},{"stockId":2362,"date":"2026-04-29T16:00:00.000Z","sp":18.52},{"date":"2026-04-28T16:00:00.000Z","stockId":2362,"sp":18.24},{"stockId":2362,"date":"2026-04-27T16:00:00.000Z","sp":18.11},{"stockId":2362,"date":"2026-04-26T16:00:00.000Z","sp":18.92},{"stockId":2362,"date":"2026-04-23T16:00:00.000Z","sp":18.46},{"stockId":2362,"date":"2026-04-22T16:00:00.000Z","sp":18.36},{"stockId":2362,"date":"2026-04-21T16:00:00.000Z","sp":18.69},{"date":"2026-04-20T16:00:00.000Z","stockId":2362,"sp":18.6},{"date":"2026-04-19T16:00:00.000Z","stockId":2362,"sp":18.98},{"date":"2026-04-16T16:00:00.000Z","stockId":2362,"sp":18.86},{"stockId":2362,"date":"2026-04-15T16:00:00.000Z","sp":18.87},{"stockId":2362,"date":"2026-04-14T16:00:00.000Z","sp":18.6},{"date":"2026-04-13T16:00:00.000Z","stockId":2362,"sp":18.89},{"date":"2026-04-12T16:00:00.000Z","stockId":2362,"sp":18.67},{"date":"2026-04-09T16:00:00.000Z","stockId":2362,"sp":18.78},{"date":"2026-04-08T16:00:00.000Z","stockId":2362,"sp":18.61},{"stockId":2362,"date":"2026-04-07T16:00:00.000Z","sp":19.08},{"stockId":2362,"date":"2026-04-06T16:00:00.000Z","sp":18.23},{"stockId":2362,"date":"2026-04-02T16:00:00.000Z","sp":17.95},{"date":"2026-04-01T16:00:00.000Z","stockId":2362,"sp":18.35},{"date":"2026-03-31T16:00:00.000Z","stockId":2362,"sp":18.73},{"date":"2026-03-30T16:00:00.000Z","stockId":2362,"sp":18.47},{"date":"2026-03-29T16:00:00.000Z","stockId":2362,"sp":18.71},{"date":"2026-03-26T16:00:00.000Z","stockId":2362,"sp":18.77},{"stockId":2362,"date":"2026-03-25T16:00:00.000Z","sp":18.56},{"date":"2026-03-24T16:00:00.000Z","stockId":2362,"sp":18.81},{"date":"2026-03-23T16:00:00.000Z","stockId":2362,"sp":18.55},{"stockId":2362,"date":"2026-03-22T16:00:00.000Z","sp":17.87},{"date":"2026-03-19T16:00:00.000Z","stockId":2362,"sp":19.05},{"date":"2026-03-18T16:00:00.000Z","stockId":2362,"sp":20.02},{"date":"2026-03-17T16:00:00.000Z","stockId":2362,"sp":20.46},{"date":"2026-03-16T16:00:00.000Z","stockId":2362,"sp":20.07},{"stockId":2362,"date":"2026-03-15T16:00:00.000Z","sp":20.43},{"stockId":2362,"date":"2026-03-12T16:00:00.000Z","sp":20.34},{"stockId":2362,"date":"2026-03-11T16:00:00.000Z","sp":20.63},{"date":"2026-03-10T16:00:00.000Z","stockId":2362,"sp":20.84},{"stockId":2362,"date":"2026-03-09T16:00:00.000Z","sp":21.03},{"stockId":2362,"date":"2026-03-08T16:00:00.000Z","sp":20.76},{"stockId":2362,"date":"2026-03-05T16:00:00.000Z","sp":20.64},{"stockId":2362,"date":"2026-03-04T16:00:00.000Z","sp":20.6},{"stockId":2362,"date":"2026-03-03T16:00:00.000Z","sp":20.07},{"stockId":2362,"date":"2026-03-02T16:00:00.000Z","sp":20.51},{"stockId":2362,"date":"2026-03-01T16:00:00.000Z","sp":21.53},{"stockId":2362,"date":"2026-02-26T16:00:00.000Z","sp":22.32},{"stockId":2362,"date":"2026-02-25T16:00:00.000Z","sp":22},{"stockId":2362,"date":"2026-02-24T16:00:00.000Z","sp":22.23},{"stockId":2362,"date":"2026-02-23T16:00:00.000Z","sp":22.25},{"date":"2026-02-12T16:00:00.000Z","stockId":2362,"sp":22.28},{"stockId":2362,"date":"2026-02-11T16:00:00.000Z","sp":22.16},{"date":"2026-02-10T16:00:00.000Z","stockId":2362,"sp":21.94},{"date":"2026-02-09T16:00:00.000Z","stockId":2362,"sp":22.21},{"stockId":2362,"date":"2026-02-08T16:00:00.000Z","sp":21.89},{"stockId":2362,"date":"2026-02-05T16:00:00.000Z","sp":21.08},{"date":"2026-02-04T16:00:00.000Z","stockId":2362,"sp":21.23},{"date":"2026-02-03T16:00:00.000Z","stockId":2362,"sp":21.33},{"date":"2026-02-02T16:00:00.000Z","stockId":2362,"sp":21.61},{"date":"2026-02-01T16:00:00.000Z","stockId":2362,"sp":21.3},{"stockId":2362,"date":"2026-01-29T16:00:00.000Z","sp":21.79},{"date":"2026-01-28T16:00:00.000Z","stockId":2362,"sp":22.27},{"date":"2026-01-27T16:00:00.000Z","stockId":2362,"sp":22.15},{"stockId":2362,"date":"2026-01-26T16:00:00.000Z","sp":22.88},{"date":"2026-01-25T16:00:00.000Z","stockId":2362,"sp":22.31},{"stockId":2362,"date":"2026-01-22T16:00:00.000Z","sp":22.87},{"date":"2026-01-21T16:00:00.000Z","stockId":2362,"sp":22.68},{"stockId":2362,"date":"2026-01-20T16:00:00.000Z","sp":22.55},{"date":"2026-01-19T16:00:00.000Z","stockId":2362,"sp":22.64},{"stockId":2362,"date":"2026-01-18T16:00:00.000Z","sp":22.89},{"stockId":2362,"date":"2026-01-15T16:00:00.000Z","sp":23.26},{"stockId":2362,"date":"2026-01-14T16:00:00.000Z","sp":24.08},{"stockId":2362,"date":"2026-01-13T16:00:00.000Z","sp":24.47},{"stockId":2362,"date":"2026-01-12T16:00:00.000Z","sp":23.97},{"stockId":2362,"date":"2026-01-11T16:00:00.000Z","sp":24.12},{"stockId":2362,"date":"2026-01-08T16:00:00.000Z","sp":22.86},{"date":"2026-01-07T16:00:00.000Z","stockId":2362,"sp":22.39},{"date":"2026-01-06T16:00:00.000Z","stockId":2362,"sp":22.04},{"date":"2026-01-05T16:00:00.000Z","stockId":2362,"sp":22.32},{"date":"2026-01-04T16:00:00.000Z","stockId":2362,"sp":22.48},{"date":"2025-12-30T16:00:00.000Z","stockId":2362,"sp":21.64},{"date":"2025-12-29T16:00:00.000Z","stockId":2362,"sp":20.86},{"date":"2025-12-28T16:00:00.000Z","stockId":2362,"sp":20.99},{"date":"2025-12-25T16:00:00.000Z","stockId":2362,"sp":20.92},{"date":"2025-12-24T16:00:00.000Z","stockId":2362,"sp":20.97},{"date":"2025-12-23T16:00:00.000Z","stockId":2362,"sp":20.84},{"date":"2025-12-22T16:00:00.000Z","stockId":2362,"sp":20.42},{"date":"2025-12-21T16:00:00.000Z","stockId":2362,"sp":20.78},{"date":"2025-12-18T16:00:00.000Z","stockId":2362,"sp":20.84},{"date":"2025-12-17T16:00:00.000Z","stockId":2362,"sp":20.68},{"date":"2025-12-16T16:00:00.000Z","stockId":2362,"sp":20.61},{"date":"2025-12-15T16:00:00.000Z","stockId":2362,"sp":20.74},{"date":"2025-12-14T16:00:00.000Z","stockId":2362,"sp":21.05},{"date":"2025-12-11T16:00:00.000Z","stockId":2362,"sp":21.38},{"date":"2025-12-10T16:00:00.000Z","stockId":2362,"sp":21.51},{"date":"2025-12-09T16:00:00.000Z","stockId":2362,"sp":22},{"date":"2025-12-08T16:00:00.000Z","stockId":2362,"sp":22.42},{"date":"2025-12-07T16:00:00.000Z","stockId":2362,"sp":22.3},{"date":"2025-12-04T16:00:00.000Z","stockId":2362,"sp":22.34},{"date":"2025-12-03T16:00:00.000Z","stockId":2362,"sp":22.16},{"date":"2025-12-02T16:00:00.000Z","stockId":2362,"sp":22.4},{"date":"2025-12-01T16:00:00.000Z","stockId":2362,"sp":23.05},{"date":"2025-11-30T16:00:00.000Z","stockId":2362,"sp":23.32},{"date":"2025-11-27T16:00:00.000Z","stockId":2362,"sp":23.43},{"date":"2025-11-26T16:00:00.000Z","stockId":2362,"sp":23.24},{"date":"2025-11-25T16:00:00.000Z","stockId":2362,"sp":23.5},{"date":"2025-11-24T16:00:00.000Z","stockId":2362,"sp":24},{"date":"2025-11-23T16:00:00.000Z","stockId":2362,"sp":22.26},{"date":"2025-11-20T16:00:00.000Z","stockId":2362,"sp":21.3},{"date":"2025-11-19T16:00:00.000Z","stockId":2362,"sp":21.97},{"date":"2025-11-18T16:00:00.000Z","stockId":2362,"sp":22.17},{"date":"2025-11-17T16:00:00.000Z","stockId":2362,"sp":22.66},{"date":"2025-11-16T16:00:00.000Z","stockId":2362,"sp":22.5},{"date":"2025-11-13T16:00:00.000Z","stockId":2362,"sp":22.11},{"date":"2025-11-12T16:00:00.000Z","stockId":2362,"sp":22.34},{"date":"2025-11-11T16:00:00.000Z","stockId":2362,"sp":22.26},{"date":"2025-11-10T16:00:00.000Z","stockId":2362,"sp":22.66},{"date":"2025-11-09T16:00:00.000Z","stockId":2362,"sp":23.22},{"date":"2025-11-06T16:00:00.000Z","stockId":2362,"sp":22.47},{"date":"2025-11-05T16:00:00.000Z","stockId":2362,"sp":22.92},{"date":"2025-11-04T16:00:00.000Z","stockId":2362,"sp":23.05},{"date":"2025-11-03T16:00:00.000Z","stockId":2362,"sp":23.36},{"date":"2025-11-02T16:00:00.000Z","stockId":2362,"sp":23.67},{"date":"2025-10-30T16:00:00.000Z","stockId":2362,"sp":23.16},{"date":"2025-10-29T16:00:00.000Z","stockId":2362,"sp":22.61},{"date":"2025-10-28T16:00:00.000Z","stockId":2362,"sp":22.91},{"date":"2025-10-27T16:00:00.000Z","stockId":2362,"sp":23.2},{"date":"2025-10-26T16:00:00.000Z","stockId":2362,"sp":23.13},{"date":"2025-10-23T16:00:00.000Z","stockId":2362,"sp":23.13},{"date":"2025-10-22T16:00:00.000Z","stockId":2362,"sp":22.83},{"date":"2025-10-21T16:00:00.000Z","stockId":2362,"sp":22.85},{"date":"2025-10-20T16:00:00.000Z","stockId":2362,"sp":23.21},{"date":"2025-10-19T16:00:00.000Z","stockId":2362,"sp":22.43},{"date":"2025-10-16T16:00:00.000Z","stockId":2362,"sp":22.08},{"date":"2025-10-15T16:00:00.000Z","stockId":2362,"sp":23.13},{"date":"2025-10-14T16:00:00.000Z","stockId":2362,"sp":23.49},{"date":"2025-10-13T16:00:00.000Z","stockId":2362,"sp":23.17},{"date":"2025-10-12T16:00:00.000Z","stockId":2362,"sp":23.93},{"date":"2025-10-09T16:00:00.000Z","stockId":2362,"sp":24.14},{"date":"2025-10-08T16:00:00.000Z","stockId":2362,"sp":24.89},{"date":"2025-09-29T16:00:00.000Z","stockId":2362,"sp":24.66},{"date":"2025-09-28T16:00:00.000Z","stockId":2362,"sp":24.19},{"date":"2025-09-25T16:00:00.000Z","stockId":2362,"sp":24.07},{"date":"2025-09-24T16:00:00.000Z","stockId":2362,"sp":24.85},{"date":"2025-09-23T16:00:00.000Z","stockId":2362,"sp":24.98},{"date":"2025-09-22T16:00:00.000Z","stockId":2362,"sp":23.96},{"date":"2025-09-21T16:00:00.000Z","stockId":2362,"sp":24.38},{"date":"2025-09-18T16:00:00.000Z","stockId":2362,"sp":24.5},{"date":"2025-09-17T16:00:00.000Z","stockId":2362,"sp":24.85},{"date":"2025-09-16T16:00:00.000Z","stockId":2362,"sp":25.05},{"date":"2025-09-15T16:00:00.000Z","stockId":2362,"sp":25},{"date":"2025-09-14T16:00:00.000Z","stockId":2362,"sp":23.48},{"date":"2025-09-11T16:00:00.000Z","stockId":2362,"sp":23.7},{"date":"2025-09-10T16:00:00.000Z","stockId":2362,"sp":23.79},{"date":"2025-09-09T16:00:00.000Z","stockId":2362,"sp":23.3},{"date":"2025-09-08T16:00:00.000Z","stockId":2362,"sp":23.17},{"date":"2025-09-07T16:00:00.000Z","stockId":2362,"sp":23.83},{"date":"2025-09-04T16:00:00.000Z","stockId":2362,"sp":23.44},{"date":"2025-09-03T16:00:00.000Z","stockId":2362,"sp":22.99},{"date":"2025-09-02T16:00:00.000Z","stockId":2362,"sp":23.39},{"date":"2025-09-01T16:00:00.000Z","stockId":2362,"sp":24.04},{"date":"2025-08-31T16:00:00.000Z","stockId":2362,"sp":24.89},{"date":"2025-08-28T16:00:00.000Z","stockId":2362,"sp":24.8},{"date":"2025-08-27T16:00:00.000Z","stockId":2362,"sp":25.36},{"date":"2025-08-26T16:00:00.000Z","stockId":2362,"sp":25.17},{"date":"2025-08-25T16:00:00.000Z","stockId":2362,"sp":25.96},{"date":"2025-08-24T16:00:00.000Z","stockId":2362,"sp":25.99},{"date":"2025-08-21T16:00:00.000Z","stockId":2362,"sp":25.5},{"date":"2025-08-20T16:00:00.000Z","stockId":2362,"sp":25.12},{"date":"2025-08-19T16:00:00.000Z","stockId":2362,"sp":25.39},{"date":"2025-08-18T16:00:00.000Z","stockId":2362,"sp":25.74},{"date":"2025-08-17T16:00:00.000Z","stockId":2362,"sp":25.94},{"date":"2025-08-14T16:00:00.000Z","stockId":2362,"sp":25.59},{"date":"2025-08-13T16:00:00.000Z","stockId":2362,"sp":25.34},{"date":"2025-08-12T16:00:00.000Z","stockId":2362,"sp":25.38},{"date":"2025-08-11T16:00:00.000Z","stockId":2362,"sp":25.16},{"date":"2025-08-10T16:00:00.000Z","stockId":2362,"sp":25.39},{"date":"2025-08-07T16:00:00.000Z","stockId":2362,"sp":25.22},{"date":"2025-08-06T16:00:00.000Z","stockId":2362,"sp":26.68},{"date":"2025-08-05T16:00:00.000Z","stockId":2362,"sp":26.62},{"date":"2025-08-04T16:00:00.000Z","stockId":2362,"sp":27},{"date":"2025-08-03T16:00:00.000Z","stockId":2362,"sp":26.54},{"date":"2025-07-31T16:00:00.000Z","stockId":2362,"sp":25.59},{"date":"2025-07-30T16:00:00.000Z","stockId":2362,"sp":25.94},{"date":"2025-07-29T16:00:00.000Z","stockId":2362,"sp":24.71},{"date":"2025-07-28T16:00:00.000Z","stockId":2362,"sp":25.68},{"date":"2025-07-27T16:00:00.000Z","stockId":2362,"sp":25.99},{"date":"2025-07-24T16:00:00.000Z","stockId":2362,"sp":25.14},{"date":"2025-07-23T16:00:00.000Z","stockId":2362,"sp":22.85},{"date":"2025-07-22T16:00:00.000Z","stockId":2362,"sp":22.71},{"date":"2025-07-21T16:00:00.000Z","stockId":2362,"sp":22.85},{"date":"2025-07-20T16:00:00.000Z","stockId":2362,"sp":23.24},{"date":"2025-07-17T16:00:00.000Z","stockId":2362,"sp":23.12},{"date":"2025-07-16T16:00:00.000Z","stockId":2362,"sp":22.51},{"date":"2025-07-15T16:00:00.000Z","stockId":2362,"sp":22.38},{"date":"2025-07-14T16:00:00.000Z","stockId":2362,"sp":22.5},{"date":"2025-07-13T16:00:00.000Z","stockId":2362,"sp":22.35},{"date":"2025-07-10T16:00:00.000Z","stockId":2362,"sp":22.43},{"date":"2025-07-09T16:00:00.000Z","stockId":2362,"sp":22.21},{"date":"2025-07-08T16:00:00.000Z","stockId":2362,"sp":22.27},{"date":"2025-07-07T16:00:00.000Z","stockId":2362,"sp":21.99},{"date":"2025-07-06T16:00:00.000Z","stockId":2362,"sp":21.84},{"date":"2025-07-03T16:00:00.000Z","stockId":2362,"sp":21.84},{"date":"2025-07-02T16:00:00.000Z","stockId":2362,"sp":22.08},{"date":"2025-07-01T16:00:00.000Z","stockId":2362,"sp":22.07},{"date":"2025-06-30T16:00:00.000Z","stockId":2362,"sp":22.31},{"date":"2025-06-29T16:00:00.000Z","stockId":2362,"sp":22.42},{"date":"2025-06-26T16:00:00.000Z","stockId":2362,"sp":22.22},{"date":"2025-06-25T16:00:00.000Z","stockId":2362,"sp":22.14},{"date":"2025-06-24T16:00:00.000Z","stockId":2362,"sp":22.19},{"date":"2025-06-23T16:00:00.000Z","stockId":2362,"sp":22.04},{"date":"2025-06-22T16:00:00.000Z","stockId":2362,"sp":21.52},{"date":"2025-06-19T16:00:00.000Z","stockId":2362,"sp":20.74},{"date":"2025-06-18T16:00:00.000Z","stockId":2362,"sp":21.17},{"date":"2025-06-17T16:00:00.000Z","stockId":2362,"sp":21.6},{"date":"2025-06-16T16:00:00.000Z","stockId":2362,"sp":21.8},{"date":"2025-06-15T16:00:00.000Z","stockId":2362,"sp":21.92},{"date":"2025-06-12T16:00:00.000Z","stockId":2362,"sp":21.63},{"date":"2025-06-11T16:00:00.000Z","stockId":2362,"sp":22.49},{"date":"2025-06-10T16:00:00.000Z","stockId":2362,"sp":22.41},{"date":"2025-06-09T16:00:00.000Z","stockId":2362,"sp":22.42},{"date":"2025-06-08T16:00:00.000Z","stockId":2362,"sp":22.75},{"date":"2025-06-05T16:00:00.000Z","stockId":2362,"sp":22.52},{"date":"2025-06-04T16:00:00.000Z","stockId":2362,"sp":22.47},{"date":"2025-06-03T16:00:00.000Z","stockId":2362,"sp":21.47},{"date":"2025-06-02T16:00:00.000Z","stockId":2362,"sp":21.41},{"date":"2025-05-29T16:00:00.000Z","stockId":2362,"sp":21.45},{"date":"2025-05-28T16:00:00.000Z","stockId":2362,"sp":22.03},{"date":"2025-05-27T16:00:00.000Z","stockId":2362,"sp":21.32},{"date":"2025-05-26T16:00:00.000Z","stockId":2362,"sp":21.59},{"date":"2025-05-25T16:00:00.000Z","stockId":2362,"sp":21.92},{"date":"2025-05-22T16:00:00.000Z","stockId":2362,"sp":21.21},{"date":"2025-05-21T16:00:00.000Z","stockId":2362,"sp":21.75},{"date":"2025-05-20T16:00:00.000Z","stockId":2362,"sp":21.7},{"date":"2025-05-19T16:00:00.000Z","stockId":2362,"sp":22.12},{"date":"2025-05-18T16:00:00.000Z","stockId":2362,"sp":21.81},{"date":"2025-05-15T16:00:00.000Z","stockId":2362,"sp":21.67},{"date":"2025-05-14T16:00:00.000Z","stockId":2362,"sp":21.8},{"date":"2025-05-13T16:00:00.000Z","stockId":2362,"sp":22.24},{"date":"2025-05-12T16:00:00.000Z","stockId":2362,"sp":21.91},{"date":"2025-05-11T16:00:00.000Z","stockId":2362,"sp":21.88},{"date":"2025-05-08T16:00:00.000Z","stockId":2362,"sp":21.61},{"date":"2025-05-07T16:00:00.000Z","stockId":2362,"sp":22.09},{"date":"2025-05-06T16:00:00.000Z","stockId":2362,"sp":21.55},{"date":"2025-05-05T16:00:00.000Z","stockId":2362,"sp":21.69},{"date":"2025-04-29T16:00:00.000Z","stockId":2362,"sp":20.55},{"date":"2025-04-28T16:00:00.000Z","stockId":2362,"sp":20.1},{"date":"2025-04-27T16:00:00.000Z","stockId":2362,"sp":19.71},{"date":"2025-04-24T16:00:00.000Z","stockId":2362,"sp":19.88},{"date":"2025-04-23T16:00:00.000Z","stockId":2362,"sp":19.76},{"date":"2025-04-22T16:00:00.000Z","stockId":2362,"sp":20.19},{"date":"2025-04-21T16:00:00.000Z","stockId":2362,"sp":19.79},{"date":"2025-04-20T16:00:00.000Z","stockId":2362,"sp":19.89},{"date":"2025-04-17T16:00:00.000Z","stockId":2362,"sp":19.47},{"date":"2025-04-16T16:00:00.000Z","stockId":2362,"sp":19.51},{"date":"2025-04-15T16:00:00.000Z","stockId":2362,"sp":19.25},{"date":"2025-04-14T16:00:00.000Z","stockId":2362,"sp":19.78},{"date":"2025-04-13T16:00:00.000Z","stockId":2362,"sp":19.69},{"date":"2025-04-10T16:00:00.000Z","stockId":2362,"sp":19.28},{"date":"2025-04-09T16:00:00.000Z","stockId":2362,"sp":19.11},{"date":"2025-04-08T16:00:00.000Z","stockId":2362,"sp":18.71},{"date":"2025-04-07T16:00:00.000Z","stockId":2362,"sp":18.12},{"date":"2025-04-06T16:00:00.000Z","stockId":2362,"sp":19.64},{"date":"2025-04-02T16:00:00.000Z","stockId":2362,"sp":21.82},{"date":"2025-04-01T16:00:00.000Z","stockId":2362,"sp":22.24},{"date":"2025-03-31T16:00:00.000Z","stockId":2362,"sp":22.25},{"date":"2025-03-30T16:00:00.000Z","stockId":2362,"sp":22.31},{"date":"2025-03-27T16:00:00.000Z","stockId":2362,"sp":22.28},{"date":"2025-03-26T16:00:00.000Z","stockId":2362,"sp":22.47},{"date":"2025-03-25T16:00:00.000Z","stockId":2362,"sp":22.55},{"date":"2025-03-24T16:00:00.000Z","stockId":2362,"sp":22.5},{"date":"2025-03-23T16:00:00.000Z","stockId":2362,"sp":23},{"date":"2025-03-20T16:00:00.000Z","stockId":2362,"sp":23.38},{"date":"2025-03-19T16:00:00.000Z","stockId":2362,"sp":24.05},{"date":"2025-03-18T16:00:00.000Z","stockId":2362,"sp":24.31},{"date":"2025-03-17T16:00:00.000Z","stockId":2362,"sp":24.7},{"date":"2025-03-16T16:00:00.000Z","stockId":2362,"sp":24.58},{"date":"2025-03-13T16:00:00.000Z","stockId":2362,"sp":24.7},{"date":"2025-03-12T16:00:00.000Z","stockId":2362,"sp":24.48},{"date":"2025-03-11T16:00:00.000Z","stockId":2362,"sp":25.17},{"date":"2025-03-10T16:00:00.000Z","stockId":2362,"sp":25.24},{"date":"2025-03-09T16:00:00.000Z","stockId":2362,"sp":25.47},{"date":"2025-03-06T16:00:00.000Z","stockId":2362,"sp":25.77},{"date":"2025-03-05T16:00:00.000Z","stockId":2362,"sp":26},{"date":"2025-03-04T16:00:00.000Z","stockId":2362,"sp":25},{"date":"2025-03-03T16:00:00.000Z","stockId":2362,"sp":24.55},{"date":"2025-03-02T16:00:00.000Z","stockId":2362,"sp":23.86},{"date":"2025-02-27T16:00:00.000Z","stockId":2362,"sp":23.7},{"date":"2025-02-26T16:00:00.000Z","stockId":2362,"sp":25.68},{"date":"2025-02-25T16:00:00.000Z","stockId":2362,"sp":26.39},{"date":"2025-02-24T16:00:00.000Z","stockId":2362,"sp":26.41},{"date":"2025-02-23T16:00:00.000Z","stockId":2362,"sp":26.87},{"date":"2025-02-20T16:00:00.000Z","stockId":2362,"sp":27.09},{"date":"2025-02-19T16:00:00.000Z","stockId":2362,"sp":26.96},{"date":"2025-02-18T16:00:00.000Z","stockId":2362,"sp":26.87},{"date":"2025-02-17T16:00:00.000Z","stockId":2362,"sp":25.83},{"date":"2025-02-16T16:00:00.000Z","stockId":2362,"sp":27.07},{"date":"2025-02-13T16:00:00.000Z","stockId":2362,"sp":26.45},{"date":"2025-02-12T16:00:00.000Z","stockId":2362,"sp":26.44},{"date":"2025-02-11T16:00:00.000Z","stockId":2362,"sp":26.85},{"date":"2025-02-10T16:00:00.000Z","stockId":2362,"sp":26.28},{"date":"2025-02-09T16:00:00.000Z","stockId":2362,"sp":27.37},{"date":"2025-02-06T16:00:00.000Z","stockId":2362,"sp":26.94},{"date":"2025-02-05T16:00:00.000Z","stockId":2362,"sp":26.18},{"date":"2025-02-04T16:00:00.000Z","stockId":2362,"sp":25.88},{"date":"2025-01-26T16:00:00.000Z","stockId":2362,"sp":24.9},{"date":"2025-01-23T16:00:00.000Z","stockId":2362,"sp":24.81},{"date":"2025-01-22T16:00:00.000Z","stockId":2362,"sp":22.55},{"date":"2025-01-21T16:00:00.000Z","stockId":2362,"sp":22.5},{"date":"2025-01-20T16:00:00.000Z","stockId":2362,"sp":23.01},{"date":"2025-01-19T16:00:00.000Z","stockId":2362,"sp":22.89},{"date":"2025-01-16T16:00:00.000Z","stockId":2362,"sp":23.11},{"date":"2025-01-15T16:00:00.000Z","stockId":2362,"sp":23.26},{"date":"2025-01-14T16:00:00.000Z","stockId":2362,"sp":23.5},{"date":"2025-01-13T16:00:00.000Z","stockId":2362,"sp":23.36},{"date":"2025-01-12T16:00:00.000Z","stockId":2362,"sp":21.98},{"date":"2025-01-09T16:00:00.000Z","stockId":2362,"sp":22.03},{"date":"2025-01-08T16:00:00.000Z","stockId":2362,"sp":22.8},{"date":"2025-01-07T16:00:00.000Z","stockId":2362,"sp":22.6},{"date":"2025-01-06T16:00:00.000Z","stockId":2362,"sp":22.2},{"date":"2025-01-05T16:00:00.000Z","stockId":2362,"sp":20.38},{"date":"2025-01-02T16:00:00.000Z","stockId":2362,"sp":20.71},{"date":"2025-01-01T16:00:00.000Z","stockId":2362,"sp":22.22},{"date":"2024-12-30T16:00:00.000Z","stockId":2362,"sp":22.66},{"date":"2024-12-29T16:00:00.000Z","stockId":2362,"sp":23.77},{"date":"2024-12-26T16:00:00.000Z","stockId":2362,"sp":25.55},{"date":"2024-12-25T16:00:00.000Z","stockId":2362,"sp":26.65},{"date":"2024-12-24T16:00:00.000Z","stockId":2362,"sp":25.55},{"date":"2024-12-23T16:00:00.000Z","stockId":2362,"sp":25.01},{"date":"2024-12-22T16:00:00.000Z","stockId":2362,"sp":25.37},{"date":"2024-12-19T16:00:00.000Z","stockId":2362,"sp":28.18},{"date":"2024-12-18T16:00:00.000Z","stockId":2362,"sp":26.46},{"date":"2024-12-17T16:00:00.000Z","stockId":2362,"sp":26},{"date":"2024-12-16T16:00:00.000Z","stockId":2362,"sp":25},{"date":"2024-12-15T16:00:00.000Z","stockId":2362,"sp":26.37},{"date":"2024-12-12T16:00:00.000Z","stockId":2362,"sp":27.65},{"date":"2024-12-11T16:00:00.000Z","stockId":2362,"sp":27.73},{"date":"2024-12-10T16:00:00.000Z","stockId":2362,"sp":30.57},{"date":"2024-12-09T16:00:00.000Z","stockId":2362,"sp":33.97},{"date":"2024-12-08T16:00:00.000Z","stockId":2362,"sp":30.88},{"date":"2024-12-05T16:00:00.000Z","stockId":2362,"sp":28.07},{"date":"2024-12-04T16:00:00.000Z","stockId":2362,"sp":25.52},{"date":"2024-12-03T16:00:00.000Z","stockId":2362,"sp":23.2},{"date":"2024-12-02T16:00:00.000Z","stockId":2362,"sp":23.6},{"date":"2024-12-01T16:00:00.000Z","stockId":2362,"sp":24.52},{"date":"2024-11-28T16:00:00.000Z","stockId":2362,"sp":23.88},{"date":"2024-11-27T16:00:00.000Z","stockId":2362,"sp":24.02},{"date":"2024-11-26T16:00:00.000Z","stockId":2362,"sp":23.35},{"date":"2024-11-25T16:00:00.000Z","stockId":2362,"sp":23.44},{"date":"2024-11-24T16:00:00.000Z","stockId":2362,"sp":21.31},{"date":"2024-11-21T16:00:00.000Z","stockId":2362,"sp":21.92},{"date":"2024-11-20T16:00:00.000Z","stockId":2362,"sp":21.25},{"date":"2024-11-19T16:00:00.000Z","stockId":2362,"sp":20.51},{"date":"2024-11-18T16:00:00.000Z","stockId":2362,"sp":19.7},{"date":"2024-11-17T16:00:00.000Z","stockId":2362,"sp":19.22},{"date":"2024-11-14T16:00:00.000Z","stockId":2362,"sp":21},{"date":"2024-11-13T16:00:00.000Z","stockId":2362,"sp":20.73},{"date":"2024-11-12T16:00:00.000Z","stockId":2362,"sp":21.58},{"date":"2024-11-11T16:00:00.000Z","stockId":2362,"sp":20.96},{"date":"2024-11-10T16:00:00.000Z","stockId":2362,"sp":21.51},{"date":"2024-11-07T16:00:00.000Z","stockId":2362,"sp":20.81},{"date":"2024-11-06T16:00:00.000Z","stockId":2362,"sp":20.77},{"date":"2024-11-05T16:00:00.000Z","stockId":2362,"sp":20.81},{"date":"2024-11-04T16:00:00.000Z","stockId":2362,"sp":21.28},{"date":"2024-11-03T16:00:00.000Z","stockId":2362,"sp":20},{"date":"2024-10-31T16:00:00.000Z","stockId":2362,"sp":19.41},{"date":"2024-10-30T16:00:00.000Z","stockId":2362,"sp":20.38},{"date":"2024-10-29T16:00:00.000Z","stockId":2362,"sp":19.63},{"date":"2024-10-28T16:00:00.000Z","stockId":2362,"sp":19.36},{"date":"2024-10-27T16:00:00.000Z","stockId":2362,"sp":19.7},{"date":"2024-10-24T16:00:00.000Z","stockId":2362,"sp":18.99},{"date":"2024-10-23T16:00:00.000Z","stockId":2362,"sp":18.85},{"date":"2024-10-22T16:00:00.000Z","stockId":2362,"sp":19.02},{"date":"2024-10-21T16:00:00.000Z","stockId":2362,"sp":19.16},{"date":"2024-10-20T16:00:00.000Z","stockId":2362,"sp":19.4},{"date":"2024-10-17T16:00:00.000Z","stockId":2362,"sp":18.91},{"date":"2024-10-16T16:00:00.000Z","stockId":2362,"sp":18.68},{"date":"2024-10-15T16:00:00.000Z","stockId":2362,"sp":18.24},{"date":"2024-10-14T16:00:00.000Z","stockId":2362,"sp":18.02},{"date":"2024-10-13T16:00:00.000Z","stockId":2362,"sp":18.27},{"date":"2024-10-10T16:00:00.000Z","stockId":2362,"sp":17.58},{"date":"2024-10-09T16:00:00.000Z","stockId":2362,"sp":18.81},{"date":"2024-10-08T16:00:00.000Z","stockId":2362,"sp":18.87},{"date":"2024-10-07T16:00:00.000Z","stockId":2362,"sp":20.65},{"date":"2024-09-29T16:00:00.000Z","stockId":2362,"sp":18.77},{"date":"2024-09-26T16:00:00.000Z","stockId":2362,"sp":17.08},{"date":"2024-09-25T16:00:00.000Z","stockId":2362,"sp":16.37},{"date":"2024-09-24T16:00:00.000Z","stockId":2362,"sp":16.06},{"date":"2024-09-23T16:00:00.000Z","stockId":2362,"sp":15.89},{"date":"2024-09-22T16:00:00.000Z","stockId":2362,"sp":15.65},{"date":"2024-09-19T16:00:00.000Z","stockId":2362,"sp":15.54},{"date":"2024-09-18T16:00:00.000Z","stockId":2362,"sp":15.2},{"date":"2024-09-17T16:00:00.000Z","stockId":2362,"sp":14.74},{"date":"2024-09-12T16:00:00.000Z","stockId":2362,"sp":14.99},{"date":"2024-09-11T16:00:00.000Z","stockId":2362,"sp":15.35},{"date":"2024-09-10T16:00:00.000Z","stockId":2362,"sp":15.23},{"date":"2024-09-09T16:00:00.000Z","stockId":2362,"sp":15.35},{"date":"2024-09-08T16:00:00.000Z","stockId":2362,"sp":14.97},{"date":"2024-09-05T16:00:00.000Z","stockId":2362,"sp":14.97},{"date":"2024-09-04T16:00:00.000Z","stockId":2362,"sp":15.32},{"date":"2024-09-03T16:00:00.000Z","stockId":2362,"sp":15.09},{"date":"2024-09-02T16:00:00.000Z","stockId":2362,"sp":15.21},{"date":"2024-09-01T16:00:00.000Z","stockId":2362,"sp":14.82},{"date":"2024-08-29T16:00:00.000Z","stockId":2362,"sp":15.22},{"date":"2024-08-28T16:00:00.000Z","stockId":2362,"sp":14.7},{"date":"2024-08-27T16:00:00.000Z","stockId":2362,"sp":14.21},{"date":"2024-08-26T16:00:00.000Z","stockId":2362,"sp":14.19},{"date":"2024-08-25T16:00:00.000Z","stockId":2362,"sp":14.62},{"date":"2024-08-22T16:00:00.000Z","stockId":2362,"sp":14.65},{"date":"2024-08-21T16:00:00.000Z","stockId":2362,"sp":14.37},{"date":"2024-08-20T16:00:00.000Z","stockId":2362,"sp":14.81},{"date":"2024-08-19T16:00:00.000Z","stockId":2362,"sp":14.89},{"date":"2024-08-18T16:00:00.000Z","stockId":2362,"sp":15.06},{"date":"2024-08-15T16:00:00.000Z","stockId":2362,"sp":15.18},{"date":"2024-08-14T16:00:00.000Z","stockId":2362,"sp":15.1},{"date":"2024-08-13T16:00:00.000Z","stockId":2362,"sp":14.87},{"date":"2024-08-12T16:00:00.000Z","stockId":2362,"sp":14.73},{"date":"2024-08-11T16:00:00.000Z","stockId":2362,"sp":14.61},{"date":"2024-08-08T16:00:00.000Z","stockId":2362,"sp":14.94},{"date":"2024-08-07T16:00:00.000Z","stockId":2362,"sp":15.19},{"date":"2024-08-06T16:00:00.000Z","stockId":2362,"sp":15.53},{"date":"2024-08-05T16:00:00.000Z","stockId":2362,"sp":15.36},{"date":"2024-08-04T16:00:00.000Z","stockId":2362,"sp":14.96},{"date":"2024-08-01T16:00:00.000Z","stockId":2362,"sp":15.74},{"date":"2024-07-31T16:00:00.000Z","stockId":2362,"sp":16.19},{"date":"2024-07-30T16:00:00.000Z","stockId":2362,"sp":16.18},{"date":"2024-07-29T16:00:00.000Z","stockId":2362,"sp":15.54},{"date":"2024-07-28T16:00:00.000Z","stockId":2362,"sp":15.48},{"date":"2024-07-25T16:00:00.000Z","stockId":2362,"sp":15.23},{"date":"2024-07-24T16:00:00.000Z","stockId":2362,"sp":15.13},{"date":"2024-07-23T16:00:00.000Z","stockId":2362,"sp":15.14},{"date":"2024-07-22T16:00:00.000Z","stockId":2362,"sp":15.5},{"date":"2024-07-21T16:00:00.000Z","stockId":2362,"sp":16.02},{"date":"2024-07-18T16:00:00.000Z","stockId":2362,"sp":15.74},{"date":"2024-07-17T16:00:00.000Z","stockId":2362,"sp":15.47},{"date":"2024-07-16T16:00:00.000Z","stockId":2362,"sp":15.69},{"date":"2024-07-15T16:00:00.000Z","stockId":2362,"sp":16},{"date":"2024-07-14T16:00:00.000Z","stockId":2362,"sp":15.89},{"date":"2024-07-11T16:00:00.000Z","stockId":2362,"sp":16.12},{"date":"2024-07-10T16:00:00.000Z","stockId":2362,"sp":16.34},{"date":"2024-07-09T16:00:00.000Z","stockId":2362,"sp":15.92},{"date":"2024-07-08T16:00:00.000Z","stockId":2362,"sp":16.14},{"date":"2024-07-07T16:00:00.000Z","stockId":2362,"sp":15.73},{"date":"2024-07-04T16:00:00.000Z","stockId":2362,"sp":16.3},{"date":"2024-07-03T16:00:00.000Z","stockId":2362,"sp":16.05},{"date":"2024-07-02T16:00:00.000Z","stockId":2362,"sp":16.49},{"date":"2024-07-01T16:00:00.000Z","stockId":2362,"sp":16.93},{"date":"2024-06-30T16:00:00.000Z","stockId":2362,"sp":16.64},{"date":"2024-06-27T16:00:00.000Z","stockId":2362,"sp":16.65},{"date":"2024-06-26T16:00:00.000Z","stockId":2362,"sp":16.75},{"sp":17.07,"stockId":2362,"date":"2024-06-25T16:00:00.000Z"},{"sp":15.77,"stockId":2362,"date":"2024-06-24T16:00:00.000Z"},{"sp":16,"stockId":2362,"date":"2024-06-23T16:00:00.000Z"},{"sp":16.82,"stockId":2362,"date":"2024-06-20T16:00:00.000Z"},{"sp":16.93,"stockId":2362,"date":"2024-06-19T16:00:00.000Z"},{"sp":17.48,"stockId":2362,"date":"2024-06-18T16:00:00.000Z"},{"sp":17.6,"stockId":2362,"date":"2024-06-17T16:00:00.000Z"},{"sp":17.22,"stockId":2362,"date":"2024-06-16T16:00:00.000Z"},{"sp":17.23,"stockId":2362,"date":"2024-06-13T16:00:00.000Z"},{"sp":17.09,"stockId":2362,"date":"2024-06-12T16:00:00.000Z"},{"sp":17.14,"stockId":2362,"date":"2024-06-11T16:00:00.000Z"},{"sp":16.67,"stockId":2362,"date":"2024-06-10T16:00:00.000Z"},{"sp":16.23,"stockId":2362,"date":"2024-06-06T16:00:00.000Z"},{"sp":16.15,"stockId":2362,"date":"2024-06-05T16:00:00.000Z"},{"sp":16.89,"stockId":2362,"date":"2024-06-04T16:00:00.000Z"},{"sp":16.99,"stockId":2362,"date":"2024-06-03T16:00:00.000Z"},{"sp":17.32,"stockId":2362,"date":"2024-06-02T16:00:00.000Z"},{"sp":17.7,"stockId":2362,"date":"2024-05-30T16:00:00.000Z"},{"sp":17.32,"stockId":2362,"date":"2024-05-29T16:00:00.000Z"},{"sp":17.32,"stockId":2362,"date":"2024-05-28T16:00:00.000Z"},{"sp":17.33,"stockId":2362,"date":"2024-05-27T16:00:00.000Z"},{"sp":17.57,"stockId":2362,"date":"2024-05-26T16:00:00.000Z"},{"sp":17.4,"stockId":2362,"date":"2024-05-23T16:00:00.000Z"},{"sp":17.83,"stockId":2362,"date":"2024-05-22T16:00:00.000Z"},{"sp":18.21,"stockId":2362,"date":"2024-05-21T16:00:00.000Z"},{"sp":18.18,"stockId":2362,"date":"2024-05-20T16:00:00.000Z"},{"sp":18.37,"stockId":2362,"date":"2024-05-19T16:00:00.000Z"},{"sp":18.43,"stockId":2362,"date":"2024-05-16T16:00:00.000Z"},{"sp":18.22,"stockId":2362,"date":"2024-05-15T16:00:00.000Z"},{"sp":18.17,"stockId":2362,"date":"2024-05-14T16:00:00.000Z"},{"sp":18.42,"stockId":2362,"date":"2024-05-13T16:00:00.000Z"},{"sp":17.9,"stockId":2362,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2362,"sp":18.44},{"date":"2024-05-08T16:00:00.000Z","stockId":2362,"sp":18.89},{"date":"2024-05-07T16:00:00.000Z","stockId":2362,"sp":18.77},{"date":"2024-05-06T16:00:00.000Z","stockId":2362,"sp":19.39},{"date":"2024-05-05T16:00:00.000Z","stockId":2362,"sp":19.37},{"date":"2024-04-29T16:00:00.000Z","stockId":2362,"sp":19.52},{"date":"2024-04-28T16:00:00.000Z","stockId":2362,"sp":19.5},{"date":"2024-04-25T16:00:00.000Z","stockId":2362,"sp":18.8},{"date":"2024-04-24T16:00:00.000Z","stockId":2362,"sp":18.46},{"date":"2024-04-23T16:00:00.000Z","stockId":2362,"sp":18.37},{"date":"2024-04-22T16:00:00.000Z","stockId":2362,"sp":17.63},{"date":"2024-04-21T16:00:00.000Z","stockId":2362,"sp":17.26},{"date":"2024-04-18T16:00:00.000Z","stockId":2362,"sp":17.33},{"date":"2024-04-17T16:00:00.000Z","stockId":2362,"sp":17.78},{"date":"2024-04-16T16:00:00.000Z","stockId":2362,"sp":18},{"date":"2024-04-15T16:00:00.000Z","stockId":2362,"sp":16.51},{"date":"2024-04-14T16:00:00.000Z","stockId":2362,"sp":18.3},{"date":"2024-04-11T16:00:00.000Z","stockId":2362,"sp":19.45},{"date":"2024-04-10T16:00:00.000Z","stockId":2362,"sp":19.81},{"date":"2024-04-09T16:00:00.000Z","stockId":2362,"sp":19.38},{"date":"2024-04-08T16:00:00.000Z","stockId":2362,"sp":20.19},{"date":"2024-04-07T16:00:00.000Z","stockId":2362,"sp":20.37},{"date":"2024-04-02T16:00:00.000Z","stockId":2362,"sp":21.2},{"date":"2024-04-01T16:00:00.000Z","stockId":2362,"sp":22.16},{"date":"2024-03-31T16:00:00.000Z","stockId":2362,"sp":22.39},{"date":"2024-03-28T16:00:00.000Z","stockId":2362,"sp":20.35},{"date":"2024-03-27T16:00:00.000Z","stockId":2362,"sp":20.67},{"date":"2024-03-26T16:00:00.000Z","stockId":2362,"sp":19.48},{"date":"2024-03-25T16:00:00.000Z","stockId":2362,"sp":20.96},{"date":"2024-03-24T16:00:00.000Z","stockId":2362,"sp":21.66},{"date":"2024-03-21T16:00:00.000Z","stockId":2362,"sp":22.8},{"date":"2024-03-20T16:00:00.000Z","stockId":2362,"sp":22.72},{"date":"2024-03-19T16:00:00.000Z","stockId":2362,"sp":22.68},{"date":"2024-03-18T16:00:00.000Z","stockId":2362,"sp":22.01},{"date":"2024-03-17T16:00:00.000Z","stockId":2362,"sp":22.11},{"date":"2024-03-14T16:00:00.000Z","stockId":2362,"sp":21.57},{"date":"2024-03-13T16:00:00.000Z","stockId":2362,"sp":21.26},{"date":"2024-03-12T16:00:00.000Z","stockId":2362,"sp":21.84},{"date":"2024-03-11T16:00:00.000Z","stockId":2362,"sp":21.22},{"date":"2024-03-10T16:00:00.000Z","stockId":2362,"sp":20.99},{"date":"2024-03-07T16:00:00.000Z","stockId":2362,"sp":20.79},{"date":"2024-03-06T16:00:00.000Z","stockId":2362,"sp":20.61},{"date":"2024-03-05T16:00:00.000Z","stockId":2362,"sp":21.25},{"date":"2024-03-04T16:00:00.000Z","stockId":2362,"sp":21.68},{"date":"2024-03-03T16:00:00.000Z","stockId":2362,"sp":21.95},{"date":"2024-02-29T16:00:00.000Z","stockId":2362,"sp":21.24},{"date":"2024-02-28T16:00:00.000Z","stockId":2362,"sp":20.26},{"date":"2024-02-27T16:00:00.000Z","stockId":2362,"sp":19.26},{"date":"2024-02-26T16:00:00.000Z","stockId":2362,"sp":21.39},{"date":"2024-02-25T16:00:00.000Z","stockId":2362,"sp":20.93},{"date":"2024-02-22T16:00:00.000Z","stockId":2362,"sp":20.9},{"date":"2024-02-21T16:00:00.000Z","stockId":2362,"sp":19.75},{"date":"2024-02-20T16:00:00.000Z","stockId":2362,"sp":19.18},{"date":"2024-02-19T16:00:00.000Z","stockId":2362,"sp":19.34},{"date":"2024-02-18T16:00:00.000Z","stockId":2362,"sp":17.58},{"date":"2024-02-07T16:00:00.000Z","stockId":2362,"sp":15.98},{"date":"2024-02-06T16:00:00.000Z","stockId":2362,"sp":14.63},{"date":"2024-02-05T16:00:00.000Z","stockId":2362,"sp":15.02},{"date":"2024-02-04T16:00:00.000Z","stockId":2362,"sp":14.73},{"date":"2024-02-01T16:00:00.000Z","stockId":2362,"sp":16.37},{"date":"2024-01-31T16:00:00.000Z","stockId":2362,"sp":17.25},{"date":"2024-01-30T16:00:00.000Z","stockId":2362,"sp":17.18},{"date":"2024-01-29T16:00:00.000Z","stockId":2362,"sp":18.78},{"date":"2024-01-28T16:00:00.000Z","stockId":2362,"sp":19.61},{"date":"2024-01-25T16:00:00.000Z","stockId":2362,"sp":20.48},{"date":"2024-01-24T16:00:00.000Z","stockId":2362,"sp":20.71},{"date":"2024-01-23T16:00:00.000Z","stockId":2362,"sp":20.19},{"date":"2024-01-22T16:00:00.000Z","stockId":2362,"sp":19.95},{"date":"2024-01-21T16:00:00.000Z","stockId":2362,"sp":19.52},{"date":"2024-01-18T16:00:00.000Z","stockId":2362,"sp":21.25},{"date":"2024-01-17T16:00:00.000Z","stockId":2362,"sp":21.91},{"date":"2024-01-16T16:00:00.000Z","stockId":2362,"sp":21.5},{"date":"2024-01-15T16:00:00.000Z","stockId":2362,"sp":21.67},{"date":"2024-01-14T16:00:00.000Z","stockId":2362,"sp":21.9},{"date":"2024-01-11T16:00:00.000Z","stockId":2362,"sp":22.94},{"date":"2024-01-10T16:00:00.000Z","stockId":2362,"sp":24.83},{"date":"2024-01-09T16:00:00.000Z","stockId":2362,"sp":24.5},{"date":"2024-01-08T16:00:00.000Z","stockId":2362,"sp":25.44},{"date":"2024-01-07T16:00:00.000Z","stockId":2362,"sp":26.28},{"date":"2024-01-04T16:00:00.000Z","stockId":2362,"sp":25},{"date":"2024-01-03T16:00:00.000Z","stockId":2362,"sp":26.24},{"date":"2024-01-02T16:00:00.000Z","stockId":2362,"sp":26.82},{"date":"2024-01-01T16:00:00.000Z","stockId":2362,"sp":26.17},{"date":"2023-12-28T16:00:00.000Z","stockId":2362,"sp":25.62},{"date":"2023-12-27T16:00:00.000Z","stockId":2362,"sp":24.9},{"date":"2023-12-26T16:00:00.000Z","stockId":2362,"sp":25.85},{"date":"2023-12-25T16:00:00.000Z","stockId":2362,"sp":25.93},{"date":"2023-12-24T16:00:00.000Z","stockId":2362,"sp":25.6},{"date":"2023-12-21T16:00:00.000Z","stockId":2362,"sp":24.99},{"date":"2023-12-20T16:00:00.000Z","stockId":2362,"sp":25.41},{"date":"2023-12-19T16:00:00.000Z","stockId":2362,"sp":24.69},{"date":"2023-12-18T16:00:00.000Z","stockId":2362,"sp":26.25},{"date":"2023-12-17T16:00:00.000Z","stockId":2362,"sp":26.99},{"date":"2023-12-14T16:00:00.000Z","stockId":2362,"sp":25.98},{"date":"2023-12-13T16:00:00.000Z","stockId":2362,"sp":27.5},{"date":"2023-12-12T16:00:00.000Z","stockId":2362,"sp":29.63},{"date":"2023-12-11T16:00:00.000Z","stockId":2362,"sp":26.94},{"date":"2023-12-10T16:00:00.000Z","stockId":2362,"sp":24.49},{"date":"2023-12-07T16:00:00.000Z","stockId":2362,"sp":24.21},{"date":"2023-12-06T16:00:00.000Z","stockId":2362,"sp":23.54},{"date":"2023-12-05T16:00:00.000Z","stockId":2362,"sp":22.8},{"date":"2023-12-04T16:00:00.000Z","stockId":2362,"sp":22.5},{"date":"2023-12-03T16:00:00.000Z","stockId":2362,"sp":23.56},{"date":"2023-11-30T16:00:00.000Z","stockId":2362,"sp":23.75},{"date":"2023-11-29T16:00:00.000Z","stockId":2362,"sp":22.3},{"date":"2023-11-28T16:00:00.000Z","stockId":2362,"sp":22.76},{"date":"2023-11-27T16:00:00.000Z","stockId":2362,"sp":23.7},{"date":"2023-11-26T16:00:00.000Z","stockId":2362,"sp":22.23},{"date":"2023-11-23T16:00:00.000Z","stockId":2362,"sp":22.18},{"date":"2023-11-22T16:00:00.000Z","stockId":2362,"sp":22.95},{"date":"2023-11-21T16:00:00.000Z","stockId":2362,"sp":22.91},{"date":"2023-11-20T16:00:00.000Z","stockId":2362,"sp":23.23},{"date":"2023-11-19T16:00:00.000Z","stockId":2362,"sp":23.64},{"date":"2023-11-16T16:00:00.000Z","stockId":2362,"sp":23.41},{"date":"2023-11-15T16:00:00.000Z","stockId":2362,"sp":23.37},{"date":"2023-11-14T16:00:00.000Z","stockId":2362,"sp":23.67},{"date":"2023-11-13T16:00:00.000Z","stockId":2362,"sp":23.81},{"date":"2023-11-12T16:00:00.000Z","stockId":2362,"sp":23.62},{"date":"2023-11-09T16:00:00.000Z","stockId":2362,"sp":23.02},{"date":"2023-11-08T16:00:00.000Z","stockId":2362,"sp":23.2},{"date":"2023-11-07T16:00:00.000Z","stockId":2362,"sp":23.47},{"date":"2023-11-06T16:00:00.000Z","stockId":2362,"sp":23.2},{"date":"2023-11-05T16:00:00.000Z","stockId":2362,"sp":22.79},{"date":"2023-11-02T16:00:00.000Z","stockId":2362,"sp":22.33},{"date":"2023-11-01T16:00:00.000Z","stockId":2362,"sp":21.49},{"date":"2023-10-31T16:00:00.000Z","stockId":2362,"sp":21.75},{"date":"2023-10-30T16:00:00.000Z","stockId":2362,"sp":21.82},{"date":"2023-10-29T16:00:00.000Z","stockId":2362,"sp":21.98},{"date":"2023-10-26T16:00:00.000Z","stockId":2362,"sp":21.69},{"date":"2023-10-25T16:00:00.000Z","stockId":2362,"sp":21.74},{"date":"2023-10-24T16:00:00.000Z","stockId":2362,"sp":21.64},{"date":"2023-10-23T16:00:00.000Z","stockId":2362,"sp":21.43},{"date":"2023-10-22T16:00:00.000Z","stockId":2362,"sp":20.91},{"date":"2023-10-19T16:00:00.000Z","stockId":2362,"sp":21.87},{"date":"2023-10-18T16:00:00.000Z","stockId":2362,"sp":22.8},{"date":"2023-10-17T16:00:00.000Z","stockId":2362,"sp":22.98},{"date":"2023-10-16T16:00:00.000Z","stockId":2362,"sp":23.78},{"date":"2023-10-15T16:00:00.000Z","stockId":2362,"sp":23.66},{"date":"2023-10-12T16:00:00.000Z","stockId":2362,"sp":24.18},{"date":"2023-10-11T16:00:00.000Z","stockId":2362,"sp":25.21},{"date":"2023-10-10T16:00:00.000Z","stockId":2362,"sp":25.16},{"date":"2023-10-09T16:00:00.000Z","stockId":2362,"sp":24.6},{"date":"2023-10-08T16:00:00.000Z","stockId":2362,"sp":23.78},{"date":"2023-09-27T16:00:00.000Z","stockId":2362,"sp":23.69},{"date":"2023-09-26T16:00:00.000Z","stockId":2362,"sp":24.2},{"date":"2023-09-25T16:00:00.000Z","stockId":2362,"sp":24.4},{"date":"2023-09-24T16:00:00.000Z","stockId":2362,"sp":23.8},{"date":"2023-09-21T16:00:00.000Z","stockId":2362,"sp":22.52},{"date":"2023-09-20T16:00:00.000Z","stockId":2362,"sp":21.49},{"date":"2023-09-19T16:00:00.000Z","stockId":2362,"sp":21.87},{"date":"2023-09-18T16:00:00.000Z","stockId":2362,"sp":21.45},{"date":"2023-09-17T16:00:00.000Z","stockId":2362,"sp":22.07},{"date":"2023-09-14T16:00:00.000Z","stockId":2362,"sp":22.28},{"date":"2023-09-13T16:00:00.000Z","stockId":2362,"sp":22.58},{"date":"2023-09-12T16:00:00.000Z","stockId":2362,"sp":23.06},{"date":"2023-09-11T16:00:00.000Z","stockId":2362,"sp":23.8},{"date":"2023-09-10T16:00:00.000Z","stockId":2362,"sp":24.08},{"date":"2023-09-07T16:00:00.000Z","stockId":2362,"sp":23.67},{"date":"2023-09-06T16:00:00.000Z","stockId":2362,"sp":23.78},{"date":"2023-09-05T16:00:00.000Z","stockId":2362,"sp":24.11},{"date":"2023-09-04T16:00:00.000Z","stockId":2362,"sp":23.94},{"date":"2023-09-03T16:00:00.000Z","stockId":2362,"sp":24.16},{"date":"2023-08-31T16:00:00.000Z","stockId":2362,"sp":24.06},{"date":"2023-08-30T16:00:00.000Z","stockId":2362,"sp":24.3},{"date":"2023-08-29T16:00:00.000Z","stockId":2362,"sp":24.26},{"date":"2023-08-28T16:00:00.000Z","stockId":2362,"sp":22.05},{"date":"2023-08-27T16:00:00.000Z","stockId":2362,"sp":21.27},{"date":"2023-08-24T16:00:00.000Z","stockId":2362,"sp":21.26},{"date":"2023-08-23T16:00:00.000Z","stockId":2362,"sp":22.78},{"date":"2023-08-22T16:00:00.000Z","stockId":2362,"sp":23.23},{"date":"2023-08-21T16:00:00.000Z","stockId":2362,"sp":23.08},{"date":"2023-08-20T16:00:00.000Z","stockId":2362,"sp":22.31},{"date":"2023-08-17T16:00:00.000Z","stockId":2362,"sp":22.15},{"date":"2023-08-16T16:00:00.000Z","stockId":2362,"sp":23.07},{"date":"2023-08-15T16:00:00.000Z","stockId":2362,"sp":22.83},{"date":"2023-08-14T16:00:00.000Z","stockId":2362,"sp":24.03},{"date":"2023-08-13T16:00:00.000Z","stockId":2362,"sp":24.5},{"date":"2023-08-10T16:00:00.000Z","stockId":2362,"sp":24.07},{"date":"2023-08-09T16:00:00.000Z","stockId":2362,"sp":24.76},{"date":"2023-08-08T16:00:00.000Z","stockId":2362,"sp":25.18},{"date":"2023-08-07T16:00:00.000Z","stockId":2362,"sp":25.79},{"date":"2023-08-06T16:00:00.000Z","stockId":2362,"sp":26.64},{"date":"2023-08-03T16:00:00.000Z","stockId":2362,"sp":25.35},{"date":"2023-08-02T16:00:00.000Z","stockId":2362,"sp":24.83},{"date":"2023-08-01T16:00:00.000Z","stockId":2362,"sp":25.23},{"date":"2023-07-31T16:00:00.000Z","stockId":2362,"sp":24.81},{"date":"2023-07-30T16:00:00.000Z","stockId":2362,"sp":25.29},{"date":"2023-07-27T16:00:00.000Z","stockId":2362,"sp":25.18},{"date":"2023-07-26T16:00:00.000Z","stockId":2362,"sp":24.71},{"date":"2023-07-25T16:00:00.000Z","stockId":2362,"sp":25.1},{"date":"2023-07-24T16:00:00.000Z","stockId":2362,"sp":25.1},{"date":"2023-07-23T16:00:00.000Z","stockId":2362,"sp":24.39},{"date":"2023-07-20T16:00:00.000Z","stockId":2362,"sp":24.13},{"date":"2023-07-19T16:00:00.000Z","stockId":2362,"sp":24.44},{"date":"2023-07-18T16:00:00.000Z","stockId":2362,"sp":25.56},{"date":"2023-07-17T16:00:00.000Z","stockId":2362,"sp":23.65},{"date":"2023-07-16T16:00:00.000Z","stockId":2362,"sp":23.95},{"date":"2023-07-13T16:00:00.000Z","stockId":2362,"sp":24.18},{"date":"2023-07-12T16:00:00.000Z","stockId":2362,"sp":23.75},{"date":"2023-07-11T16:00:00.000Z","stockId":2362,"sp":23.39},{"date":"2023-07-10T16:00:00.000Z","stockId":2362,"sp":24.33},{"date":"2023-07-09T16:00:00.000Z","stockId":2362,"sp":24.28},{"date":"2023-07-06T16:00:00.000Z","stockId":2362,"sp":24.68},{"date":"2023-07-05T16:00:00.000Z","stockId":2362,"sp":25.65},{"date":"2023-07-04T16:00:00.000Z","stockId":2362,"sp":25.62},{"date":"2023-07-03T16:00:00.000Z","stockId":2362,"sp":25.51},{"date":"2023-07-02T16:00:00.000Z","stockId":2362,"sp":25.37},{"date":"2023-06-29T16:00:00.000Z","stockId":2362,"sp":25.49},{"date":"2023-06-28T16:00:00.000Z","stockId":2362,"sp":25.25},{"date":"2023-06-27T16:00:00.000Z","stockId":2362,"sp":24.95},{"date":"2023-06-26T16:00:00.000Z","stockId":2362,"sp":25.53},{"date":"2023-06-25T16:00:00.000Z","stockId":2362,"sp":25.48},{"date":"2023-06-20T16:00:00.000Z","stockId":2362,"sp":28.31},{"date":"2023-06-19T16:00:00.000Z","stockId":2362,"sp":30.52},{"date":"2023-06-18T16:00:00.000Z","stockId":2362,"sp":30.13},{"date":"2023-06-15T16:00:00.000Z","stockId":2362,"sp":30.33},{"date":"2023-06-14T16:00:00.000Z","stockId":2362,"sp":29.22},{"date":"2023-06-13T16:00:00.000Z","stockId":2362,"sp":29.68},{"date":"2023-06-12T16:00:00.000Z","stockId":2362,"sp":29.34},{"date":"2023-06-11T16:00:00.000Z","stockId":2362,"sp":28.25},{"date":"2023-06-08T16:00:00.000Z","stockId":2362,"sp":27.93},{"date":"2023-06-07T16:00:00.000Z","stockId":2362,"sp":27.59},{"date":"2023-06-06T16:00:00.000Z","stockId":2362,"sp":28.44},{"date":"2023-06-05T16:00:00.000Z","stockId":2362,"sp":28.03},{"date":"2023-06-04T16:00:00.000Z","stockId":2362,"sp":29.81},{"date":"2023-06-01T16:00:00.000Z","stockId":2362,"sp":30.29},{"date":"2023-05-31T16:00:00.000Z","stockId":2362,"sp":30.96},{"date":"2023-05-30T16:00:00.000Z","stockId":2362,"sp":29.3},{"date":"2023-05-29T16:00:00.000Z","stockId":2362,"sp":30.21},{"date":"2023-05-28T16:00:00.000Z","stockId":2362,"sp":29.03},{"date":"2023-05-25T16:00:00.000Z","stockId":2362,"sp":29.82},{"date":"2023-05-24T16:00:00.000Z","stockId":2362,"sp":28.54},{"date":"2023-05-23T16:00:00.000Z","stockId":2362,"sp":28.23},{"date":"2023-05-22T16:00:00.000Z","stockId":2362,"sp":28.06},{"date":"2023-05-21T16:00:00.000Z","stockId":2362,"sp":28.78},{"date":"2023-05-18T16:00:00.000Z","stockId":2362,"sp":26.16},{"date":"2023-05-17T16:00:00.000Z","stockId":2362,"sp":27.16},{"date":"2023-05-16T16:00:00.000Z","stockId":2362,"sp":26.34},{"date":"2023-05-15T16:00:00.000Z","stockId":2362,"sp":26}],"dateFlag":"day"}