window.pageData = {"stock":{"_id":2637,"stockCode":"002637","exchange":"sz","market":"a","stockType":"company","followedNum":199,"ipoDate":"2011-11-24T16:00:00.000Z","areaCode":"cn","blackenedNum":11,"provinceCode":11,"fsTableType":"non_financial","tickerId":2637,"memoNum":6,"establishDate":"2000-09-18T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"赞宇科技","convertibleBondFlag":0,"mutualMarkets":["ha"],"operatingDataFlag":0,"financingFlag":1,"pinyin":"zykj","actualControllerTypes":["natural_person"],"actualControllerName":"张惠琪","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-23T16:00:00.000Z"],"lastExpectedDate":"2026-08-23T16:00:00.000Z","lastUpdated":"2026-07-19T19:22:45.767Z"}],"province":{"shortName":"浙江"},"earliestMutualMarketDate":"2023-03-12T16:00:00.000Z","industry":{"_id":2010000220304,"stockCode":"220304","name":"日用化学产品","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":220304,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":27.923654974139563},"pb":{"mcw":2.2860647689364626},"ps_ttm":{"mcw":1.9765760514071422},"dyr":{"mcw":0.020571191516547585}},"staticDividendYieldRatio":0.02062530714208595},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000201,"stockCode":"C0201","exchange":"sz","stockType":"industry","source":"cni","tickerId":201,"name":"基础化工"},{"_id":2000000020102,"stockCode":"C020102","exchange":"sz","stockType":"industry","source":"cni","tickerId":20102,"name":"化学制品"}],"sw":[{"_id":2010000220000,"stockCode":"220000","name":"化工","stockType":"industry","exchange":"sw","tickerId":220000,"source":"sw"},{"_id":2010000220300,"stockCode":"220300","name":"化学制品","stockType":"industry","exchange":"sw","tickerId":220300,"source":"sw"},{"_id":2010000220304,"stockCode":"220304","name":"日用化学产品","stockType":"industry","exchange":"sw","tickerId":220304,"source":"sw"}],"sw_2021":[{"_id":2020000220000,"stockCode":"220000","name":"基础化工","stockType":"industry","exchange":"sw_2021","tickerId":220000,"source":"sw_2021"},{"_id":2020000220300,"stockCode":"220300","name":"化学制品","stockType":"industry","exchange":"sw_2021","tickerId":220300,"source":"sw_2021"},{"_id":2020000220309,"stockCode":"220309","name":"其他化学制品","stockType":"industry","exchange":"sw_2021","tickerId":220309,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931829,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931829","tickerId":931829,"source":"csi","name":"中证回购","weighting":0.00673},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00047},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0003},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0003},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00006},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00006}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.zanyu.com","companyName":"赞宇科技集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2637,"type":"tr_dri","cagr_p_r_fs":0.004772486927943076,"cagr_p_r_fys":-0.032561415866866894,"cagr_p_r_y1":-0.011341426982591107,"cagr_p_r_y3":-0.01724165268951361,"cagr_p_r_y5":-0.07545808982577729,"p_r_fs":0.07221239517579758,"cagr_p_r_d30":-0.16529920140028487,"cagr_p_r_d60":-0.23070244473509616,"cagr_p_r_d90":-0.16389161152068998,"last_data_date":"2026-07-16T16:00:00.000Z","period_date":"2011-11-24T16:00:00.000Z","cagr_p_r_y10":-0.01855977920883256,"cagr_p_r_d14":-0.09585253456221221,"cagr_p_r_d7":-0.08059981255857562},"shnc":{"stockId":2637,"type":"shnc","shnc_rld":"2026-06-09T16:00:00.000Z","shnc_rln":33823,"shnc_d90":0.8011076202140689,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":23675,"shnc_q1":0.1428916244267439,"shnc_q2":0.10718795304681289,"shnc_q3":0.38248175182481753,"shnc_y1":0.968055393925288,"shnc_d60":0.36537219441304697},"ple":{"stockId":2637,"type":"ple","ps":132100000,"ps_mc":1295901000,"ps_shbt10sh_r":0.5355954045532928,"ps_sc_r":0.2808,"pc":6,"last_data_date":"2026-07-09T16:00:00.000Z"},"mm_ha":{"stockId":2637,"type":"mm_ha","mm_sh":23833115,"mm_sha":250962701,"mm_sh_cap_r":0.05473834892297323,"spc":-0.0268,"mm_shc_v_r":-0.27873924498785557,"mm_sh_nba_d1":-14186300.91503705,"mm_sh_nba_d5":-14186300.91503705,"mm_sh_nba_d20":-14186300.91503705,"mm_sh_nba_d60":-14186300.91503705,"mm_sh_nba_d120":7537938.449771624,"mm_sh_nba_d240":22358868.240910735,"mm_sh_cap_rc_d1":-0.0030587309473200115,"mm_sh_cap_rc_d5":-0.0030587309473200115,"mm_sh_cap_rc_d20":-0.0030587309473200115,"mm_sh_cap_rc_d60":-0.0030587309473200115,"mm_sh_cap_rc_d120":0.001885483060915157,"mm_sh_nbv_d1":-1354171,"mm_sh_nbv_d5":-1354171,"mm_sh_nbv_d20":-1354171,"mm_sh_nbv_d60":-1354171,"mm_sh_nbv_d120":834747,"mm_sh_nbv_d240":2287884,"mm_sh_nbp_d1":-278426.0530469542,"mm_sh_nbp_d5":-1615361.0741256175,"mm_sh_nbp_d20":-1615361.0741256175,"mm_sh_nbp_d60":-1615361.0741256175,"mm_sh_nbp_d120":-1702537.5902927846,"mm_sh_nbp_d240":-145249.2516291971,"mm_sh_nbpr_d1":-0.01962640259180115,"mm_sh_nbpr_d5":-0.07907328226160737,"mm_sh_nbpr_d20":-0.07907328226160737,"mm_sh_nbpr_d60":-0.07907328226160737,"mm_sh_nbpr_d120":-0.06813805151029054,"mm_sh_nbpr_d240":-0.02671290366131149,"mm_sh_cap_rc_d240":0.0051677532561827865,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":-0.0006561923535553275,"mm_shc_v_r_d20":-0.013936962249392778,"mm_shc_v_r_d240":0.001493531419475345,"mm_shc_v_r_d5":-0.05574784899757111,"mm_shc_v_r_d60":-0.0046456540831309266,"mm_sh_cap_rc_q1":0.020204572848956333,"mm_sh_cap_rc_q2":0.037977576296548465,"mm_sh_cap_rc_q3":0.04707800280666527,"mm_sh_cap_rc_q4":0.04396783090092103,"mm_sh_nba_q1":92540345.96411031,"mm_sh_nba_q2":182597780.04686713,"mm_sh_nba_q3":223245158.99125856,"mm_sh_nba_q4":209058858.07622153,"mm_sh_nbv_q1":8797085,"mm_sh_nbv_q2":16535463,"mm_sh_nbv_q3":20497795,"mm_sh_nbv_q4":19143624}},"priceMetrics":{"pe_ttm":22.97567498977539,"d_pe_ttm":22.094676686089755,"pb":1.2404681213040454,"pb_wo_gw":1.2602096194153543,"dyr":0.011738421341822571,"mc":4614633810,"mc_om":4614633810,"sp":9.81,"spc":-0.0335,"ta":130373227,"to_r":0.030206888141555824,"cmc":4271280789,"ecmc":2492731320.1200004,"ecmc_psh":73699,"shn":33823},"differentMarketStocks":[],"staticDividendYieldRatio":0.011783887137948222},"shareholdersEquityChangeData":[{"_id":"6a5be0a1e94d82e1976a56fa","stockId":2637,"source":"cn_info","shareholderName":"吴吉华","declarationDate":"2026-06-22T16:00:00.000Z","date":"2026-06-21T16:00:00.000Z","changeQuantity":30000,"sharesChangeRatio":0.0001,"priceLimit":"11.627","sharesHeldAfterChange":0.0001,"quantityHeldAfterChange":30000,"priceFloor":11.627,"priceCeiling":11.627,"averagePrice":11.627,"stock":{"_id":2637,"stockCode":"002637","exchange":"sz","market":"a","stockType":"company","followedNum":199,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2637,"memoNum":6,"currency":"CNY","name":"赞宇科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6a5be0a1e94d82e1976a56fb","stockId":2637,"source":"cn_info","shareholderName":"孙建明","declarationDate":"2026-06-22T16:00:00.000Z","date":"2026-06-21T16:00:00.000Z","changeQuantity":16500,"sharesChangeRatio":0,"priceLimit":"11.582","sharesHeldAfterChange":0,"quantityHeldAfterChange":16500,"priceFloor":11.582,"priceCeiling":11.582,"averagePrice":11.582,"stock":{"_id":2637,"stockCode":"002637","exchange":"sz","market":"a","stockType":"company","followedNum":199,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2637,"memoNum":6,"currency":"CNY","name":"赞宇科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6a5be0a1e94d82e1976a56fc","stockId":2637,"source":"cn_info","shareholderName":"张勇","declarationDate":"2026-06-22T16:00:00.000Z","date":"2026-06-21T16:00:00.000Z","changeQuantity":3500,"sharesChangeRatio":0,"priceLimit":"11.171","sharesHeldAfterChange":0,"quantityHeldAfterChange":3500,"priceFloor":11.171,"priceCeiling":11.171,"averagePrice":11.171,"stock":{"_id":2637,"stockCode":"002637","exchange":"sz","market":"a","stockType":"company","followedNum":199,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2637,"memoNum":6,"currency":"CNY","name":"赞宇科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6a5be0a1e94d82e1976a56fd","stockId":2637,"source":"cn_info","shareholderName":"张建国","declarationDate":"2026-06-22T16:00:00.000Z","date":"2026-06-21T16:00:00.000Z","changeQuantity":48000,"sharesChangeRatio":0.0001,"priceLimit":"11.669","sharesHeldAfterChange":0.0001,"quantityHeldAfterChange":48000,"priceFloor":11.669,"priceCeiling":11.669,"averagePrice":11.669,"stock":{"_id":2637,"stockCode":"002637","exchange":"sz","market":"a","stockType":"company","followedNum":199,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2637,"memoNum":6,"currency":"CNY","name":"赞宇科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6a5be0a1e94d82e1976a56fe","stockId":2637,"source":"cn_info","shareholderName":"张敬国","declarationDate":"2026-06-22T16:00:00.000Z","date":"2026-06-21T16:00:00.000Z","changeQuantity":227200,"sharesChangeRatio":0.0005,"priceLimit":"11.441","sharesHeldAfterChange":0.0005,"quantityHeldAfterChange":227200,"priceFloor":11.441,"priceCeiling":11.441,"averagePrice":11.441,"stock":{"_id":2637,"stockCode":"002637","exchange":"sz","market":"a","stockType":"company","followedNum":199,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2637,"memoNum":6,"currency":"CNY","name":"赞宇科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6a5be0a1e94d82e1976a56ff","stockId":2637,"source":"cn_info","shareholderName":"徐强","declarationDate":"2026-06-22T16:00:00.000Z","date":"2026-06-21T16:00:00.000Z","changeQuantity":40900,"sharesChangeRatio":0.0001,"priceLimit":"11.565","sharesHeldAfterChange":0.0001,"quantityHeldAfterChange":40900,"priceFloor":11.565,"priceCeiling":11.565,"averagePrice":11.565,"stock":{"_id":2637,"stockCode":"002637","exchange":"sz","market":"a","stockType":"company","followedNum":199,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2637,"memoNum":6,"currency":"CNY","name":"赞宇科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6a5be0a1e94d82e1976a5700","stockId":2637,"source":"cn_info","shareholderName":"河南兴业房地产开发有限公司","declarationDate":"2026-06-22T16:00:00.000Z","date":"2026-06-21T16:00:00.000Z","changeQuantity":911800,"sharesChangeRatio":0.00194,"priceLimit":"10.974","sharesHeldAfterChange":0.0091,"quantityHeldAfterChange":4296900,"priceFloor":10.974,"priceCeiling":10.974,"averagePrice":10.974,"stock":{"_id":2637,"stockCode":"002637","exchange":"sz","market":"a","stockType":"company","followedNum":199,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2637,"memoNum":6,"currency":"CNY","name":"赞宇科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6a5be0a1e94d82e1976a5701","stockId":2637,"source":"cn_info","shareholderName":"胡剑品","declarationDate":"2026-06-22T16:00:00.000Z","date":"2026-06-21T16:00:00.000Z","changeQuantity":44200,"sharesChangeRatio":0.0001,"priceLimit":"11.566","sharesHeldAfterChange":0.0013,"quantityHeldAfterChange":610940,"priceFloor":11.566,"priceCeiling":11.566,"averagePrice":11.566,"stock":{"_id":2637,"stockCode":"002637","exchange":"sz","market":"a","stockType":"company","followedNum":199,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2637,"memoNum":6,"currency":"CNY","name":"赞宇科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6a5be0a1e94d82e1976a5702","stockId":2637,"source":"cn_info","shareholderName":"裘明","declarationDate":"2026-06-22T16:00:00.000Z","date":"2026-06-21T16:00:00.000Z","changeQuantity":32302,"sharesChangeRatio":0.0001,"priceLimit":"11.126","sharesHeldAfterChange":0.0001,"quantityHeldAfterChange":32302,"priceFloor":11.126,"priceCeiling":11.126,"averagePrice":11.126,"stock":{"_id":2637,"stockCode":"002637","exchange":"sz","market":"a","stockType":"company","followedNum":199,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2637,"memoNum":6,"currency":"CNY","name":"赞宇科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6a5be0a1e94d82e1976a5703","stockId":2637,"source":"cn_info","shareholderName":"邹欢金","declarationDate":"2026-06-22T16:00:00.000Z","date":"2026-06-21T16:00:00.000Z","changeQuantity":219000,"sharesChangeRatio":0.0005,"priceLimit":"11.483","sharesHeldAfterChange":0.0134,"quantityHeldAfterChange":6304272,"priceFloor":11.483,"priceCeiling":11.483,"averagePrice":11.483,"stock":{"_id":2637,"stockCode":"002637","exchange":"sz","market":"a","stockType":"company","followedNum":199,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2637,"memoNum":6,"currency":"CNY","name":"赞宇科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6a5be0a1e94d82e1976a5704","stockId":2637,"source":"cn_info","shareholderName":"马晗","declarationDate":"2026-06-22T16:00:00.000Z","date":"2026-06-21T16:00:00.000Z","changeQuantity":14600,"sharesChangeRatio":0,"priceLimit":"10.932","sharesHeldAfterChange":0.0001,"quantityHeldAfterChange":44600,"priceFloor":10.932,"priceCeiling":10.932,"averagePrice":10.932,"stock":{"_id":2637,"stockCode":"002637","exchange":"sz","market":"a","stockType":"company","followedNum":199,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2637,"memoNum":6,"currency":"CNY","name":"赞宇科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6a5be0a1e94d82e1976a5705","stockId":2637,"source":"cn_info","shareholderName":"黄建文","declarationDate":"2026-06-22T16:00:00.000Z","date":"2026-06-21T16:00:00.000Z","changeQuantity":38200,"sharesChangeRatio":0.0001,"priceLimit":"10.984","sharesHeldAfterChange":0.0001,"quantityHeldAfterChange":38200,"priceFloor":10.984,"priceCeiling":10.984,"averagePrice":10.984,"stock":{"_id":2637,"stockCode":"002637","exchange":"sz","market":"a","stockType":"company","followedNum":199,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2637,"memoNum":6,"currency":"CNY","name":"赞宇科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6a5938946f75d2e1119e1328","stockId":2637,"source":"cn_info","shareholderName":"公司第二期员工持股计划","declarationDate":"2026-06-17T16:00:00.000Z","date":"2026-06-16T16:00:00.000Z","changeQuantity":-5068149,"sharesChangeRatio":0.01077,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"stock":{"_id":2637,"stockCode":"002637","exchange":"sz","market":"a","stockType":"company","followedNum":199,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2637,"memoNum":6,"currency":"CNY","name":"赞宇科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"69e3e3e67cff52f31c25900d","stockId":2637,"source":"cn_info","shareholderName":"河南兴业房地产开发有限公司","declarationDate":"2026-03-19T16:00:00.000Z","date":"2026-03-18T16:00:00.000Z","changeQuantity":55000,"sharesChangeRatio":0.0001,"priceLimit":"11.885","sharesHeldAfterChange":0.0072,"quantityHeldAfterChange":3385100,"priceFloor":11.885,"priceCeiling":11.885,"averagePrice":11.885,"stock":{"_id":2637,"stockCode":"002637","exchange":"sz","market":"a","stockType":"company","followedNum":199,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2637,"memoNum":6,"currency":"CNY","name":"赞宇科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68a8ca2aa72202ca6023c677","stockId":2637,"source":"cn_info","shareholderName":"公司第二期员工持股计划","declarationDate":"2025-07-23T16:00:00.000Z","date":"2025-07-22T16:00:00.000Z","changeQuantity":-5068200,"sharesChangeRatio":0.01077,"stock":{"_id":2637,"stockCode":"002637","exchange":"sz","market":"a","stockType":"company","followedNum":199,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2637,"memoNum":6,"currency":"CNY","name":"赞宇科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99eb9bea94b617866d6","stockId":2637,"source":"cn_info","shareholderName":"公司第二期员工持股计划","declarationDate":"2024-11-22T16:00:00.000Z","date":"2024-11-20T16:00:00.000Z","changeQuantity":-6757400,"sharesChangeRatio":0.01437,"candlestickAveragePrice":10.948492413156268,"lastUpdated":"2025-07-30T09:43:53.947Z","stock":{"_id":2637,"stockCode":"002637","exchange":"sz","market":"a","stockType":"company","followedNum":199,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2637,"memoNum":6,"currency":"CNY","name":"赞宇科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99eb9bea94b617866d5","stockId":2637,"source":"cn_info","shareholderName":"河南兴业房地产开发有限公司","declarationDate":"2023-11-02T16:00:00.000Z","date":"2023-11-02T16:00:00.000Z","changeQuantity":14500,"sharesChangeRatio":0.00003,"sharesHeldAfterChange":0.0071,"quantityHeldAfterChange":3330100,"candlestickAveragePrice":10.691269249033308,"lastUpdated":"2025-07-30T09:43:53.950Z","stock":{"_id":2637,"stockCode":"002637","exchange":"sz","market":"a","stockType":"company","followedNum":199,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2637,"memoNum":6,"currency":"CNY","name":"赞宇科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99eb9bea94b617866d4","stockId":2637,"source":"cn_info","shareholderName":"邹欢金","declarationDate":"2023-09-20T16:00:00.000Z","date":"2023-09-19T16:00:00.000Z","changeQuantity":50000,"sharesChangeRatio":0.00011,"priceLimit":"9.980","sharesHeldAfterChange":0.01294,"quantityHeldAfterChange":6085272,"priceFloor":9.98,"priceCeiling":9.98,"averagePrice":9.98,"stock":{"_id":2637,"stockCode":"002637","exchange":"sz","market":"a","stockType":"company","followedNum":199,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2637,"memoNum":6,"currency":"CNY","name":"赞宇科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99eb9bea94b617866d3","stockId":2637,"source":"cn_info","shareholderName":"河南兴业房地产开发有限公司","declarationDate":"2023-07-28T16:00:00.000Z","date":"2023-07-27T16:00:00.000Z","changeQuantity":2113000,"sharesChangeRatio":0.00449,"sharesHeldAfterChange":0.007,"quantityHeldAfterChange":3315600,"candlestickAveragePrice":11.25840007364448,"lastUpdated":"2025-07-30T09:43:53.952Z","stock":{"_id":2637,"stockCode":"002637","exchange":"sz","market":"a","stockType":"company","followedNum":199,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2637,"memoNum":6,"currency":"CNY","name":"赞宇科技","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"stockId":2637,"date":"2026-07-16T16:00:00.000Z","sp":9.81},{"date":"2026-07-15T16:00:00.000Z","stockId":2637,"sp":10.15},{"date":"2026-07-14T16:00:00.000Z","stockId":2637,"sp":10.41},{"stockId":2637,"date":"2026-07-13T16:00:00.000Z","sp":10.31},{"stockId":2637,"date":"2026-07-12T16:00:00.000Z","sp":10.1},{"stockId":2637,"date":"2026-07-09T16:00:00.000Z","sp":10.67},{"date":"2026-07-08T16:00:00.000Z","stockId":2637,"sp":10.37},{"stockId":2637,"date":"2026-07-07T16:00:00.000Z","sp":10.55},{"date":"2026-07-06T16:00:00.000Z","stockId":2637,"sp":10.86},{"date":"2026-07-05T16:00:00.000Z","stockId":2637,"sp":10.96},{"stockId":2637,"date":"2026-07-02T16:00:00.000Z","sp":10.85},{"date":"2026-07-01T16:00:00.000Z","stockId":2637,"sp":11.12},{"date":"2026-06-30T16:00:00.000Z","stockId":2637,"sp":11.04},{"date":"2026-06-29T16:00:00.000Z","stockId":2637,"sp":10.53},{"date":"2026-06-28T16:00:00.000Z","stockId":2637,"sp":10.82},{"stockId":2637,"date":"2026-06-25T16:00:00.000Z","sp":11.1},{"date":"2026-06-24T16:00:00.000Z","stockId":2637,"sp":10.86},{"stockId":2637,"date":"2026-06-23T16:00:00.000Z","sp":11.13},{"date":"2026-06-22T16:00:00.000Z","stockId":2637,"sp":11.37},{"date":"2026-06-21T16:00:00.000Z","stockId":2637,"sp":11.05},{"date":"2026-06-17T16:00:00.000Z","stockId":2637,"sp":10.78},{"date":"2026-06-16T16:00:00.000Z","stockId":2637,"sp":11.88},{"stockId":2637,"date":"2026-06-15T16:00:00.000Z","sp":12.36},{"stockId":2637,"date":"2026-06-14T16:00:00.000Z","sp":12.5},{"date":"2026-06-11T16:00:00.000Z","stockId":2637,"sp":12.68},{"stockId":2637,"date":"2026-06-10T16:00:00.000Z","sp":11.53},{"date":"2026-06-09T16:00:00.000Z","stockId":2637,"sp":11.46},{"date":"2026-06-08T16:00:00.000Z","stockId":2637,"sp":11.5},{"stockId":2637,"date":"2026-06-07T16:00:00.000Z","sp":12.37},{"stockId":2637,"date":"2026-06-04T16:00:00.000Z","sp":13.09},{"stockId":2637,"date":"2026-06-03T16:00:00.000Z","sp":12.86},{"date":"2026-06-02T16:00:00.000Z","stockId":2637,"sp":12.75},{"date":"2026-06-01T16:00:00.000Z","stockId":2637,"sp":12.74},{"stockId":2637,"date":"2026-05-31T16:00:00.000Z","sp":11.94},{"date":"2026-05-28T16:00:00.000Z","stockId":2637,"sp":10.85},{"date":"2026-05-27T16:00:00.000Z","stockId":2637,"sp":10.72},{"date":"2026-05-26T16:00:00.000Z","stockId":2637,"sp":10.62},{"stockId":2637,"date":"2026-05-25T16:00:00.000Z","sp":10.83},{"stockId":2637,"date":"2026-05-24T16:00:00.000Z","sp":10.58},{"stockId":2637,"date":"2026-05-21T16:00:00.000Z","sp":10.7},{"stockId":2637,"date":"2026-05-20T16:00:00.000Z","sp":11.12},{"stockId":2637,"date":"2026-05-19T16:00:00.000Z","sp":12.36},{"stockId":2637,"date":"2026-05-18T16:00:00.000Z","sp":12.84},{"stockId":2637,"date":"2026-05-17T16:00:00.000Z","sp":12.89},{"date":"2026-05-14T16:00:00.000Z","stockId":2637,"sp":13.31},{"date":"2026-05-13T16:00:00.000Z","stockId":2637,"sp":12.71},{"stockId":2637,"date":"2026-05-12T16:00:00.000Z","sp":13.05},{"date":"2026-05-11T16:00:00.000Z","stockId":2637,"sp":12.88},{"date":"2026-05-10T16:00:00.000Z","stockId":2637,"sp":11.98},{"date":"2026-05-07T16:00:00.000Z","stockId":2637,"sp":12.01},{"date":"2026-05-06T16:00:00.000Z","stockId":2637,"sp":12.09},{"stockId":2637,"date":"2026-05-05T16:00:00.000Z","sp":12.69},{"date":"2026-04-29T16:00:00.000Z","stockId":2637,"sp":12.78},{"stockId":2637,"date":"2026-04-28T16:00:00.000Z","sp":12.74},{"date":"2026-04-27T16:00:00.000Z","stockId":2637,"sp":12.65},{"stockId":2637,"date":"2026-04-26T16:00:00.000Z","sp":12.77},{"date":"2026-04-23T16:00:00.000Z","stockId":2637,"sp":12.27},{"stockId":2637,"date":"2026-04-22T16:00:00.000Z","sp":12.32},{"date":"2026-04-21T16:00:00.000Z","stockId":2637,"sp":12.59},{"stockId":2637,"date":"2026-04-20T16:00:00.000Z","sp":12.5},{"date":"2026-04-19T16:00:00.000Z","stockId":2637,"sp":11.93},{"date":"2026-04-16T16:00:00.000Z","stockId":2637,"sp":11.86},{"stockId":2637,"date":"2026-04-15T16:00:00.000Z","sp":11.89},{"stockId":2637,"date":"2026-04-14T16:00:00.000Z","sp":11.97},{"date":"2026-04-13T16:00:00.000Z","stockId":2637,"sp":12.32},{"date":"2026-04-12T16:00:00.000Z","stockId":2637,"sp":12.19},{"stockId":2637,"date":"2026-04-09T16:00:00.000Z","sp":12.16},{"date":"2026-04-08T16:00:00.000Z","stockId":2637,"sp":12},{"date":"2026-04-07T16:00:00.000Z","stockId":2637,"sp":12.17},{"stockId":2637,"date":"2026-04-06T16:00:00.000Z","sp":12.28},{"date":"2026-04-02T16:00:00.000Z","stockId":2637,"sp":11.16},{"date":"2026-04-01T16:00:00.000Z","stockId":2637,"sp":11.58},{"stockId":2637,"date":"2026-03-31T16:00:00.000Z","sp":11.7},{"stockId":2637,"date":"2026-03-30T16:00:00.000Z","sp":11.37},{"stockId":2637,"date":"2026-03-29T16:00:00.000Z","sp":11.91},{"date":"2026-03-26T16:00:00.000Z","stockId":2637,"sp":11.51},{"stockId":2637,"date":"2026-03-25T16:00:00.000Z","sp":11.13},{"stockId":2637,"date":"2026-03-24T16:00:00.000Z","sp":11.53},{"stockId":2637,"date":"2026-03-23T16:00:00.000Z","sp":11.69},{"date":"2026-03-22T16:00:00.000Z","stockId":2637,"sp":11.94},{"date":"2026-03-19T16:00:00.000Z","stockId":2637,"sp":11.82},{"stockId":2637,"date":"2026-03-18T16:00:00.000Z","sp":11.93},{"date":"2026-03-17T16:00:00.000Z","stockId":2637,"sp":13},{"date":"2026-03-16T16:00:00.000Z","stockId":2637,"sp":14.44},{"stockId":2637,"date":"2026-03-15T16:00:00.000Z","sp":16.04},{"stockId":2637,"date":"2026-03-12T16:00:00.000Z","sp":15.87},{"stockId":2637,"date":"2026-03-11T16:00:00.000Z","sp":14.43},{"date":"2026-03-10T16:00:00.000Z","stockId":2637,"sp":14.69},{"stockId":2637,"date":"2026-03-09T16:00:00.000Z","sp":14.72},{"stockId":2637,"date":"2026-03-08T16:00:00.000Z","sp":15.28},{"stockId":2637,"date":"2026-03-05T16:00:00.000Z","sp":14.58},{"stockId":2637,"date":"2026-03-04T16:00:00.000Z","sp":13.25},{"stockId":2637,"date":"2026-03-03T16:00:00.000Z","sp":13.44},{"stockId":2637,"date":"2026-03-02T16:00:00.000Z","sp":13.63},{"date":"2026-03-01T16:00:00.000Z","stockId":2637,"sp":14.5},{"date":"2026-02-26T16:00:00.000Z","stockId":2637,"sp":14.13},{"date":"2026-02-25T16:00:00.000Z","stockId":2637,"sp":14.25},{"stockId":2637,"date":"2026-02-24T16:00:00.000Z","sp":14.08},{"stockId":2637,"date":"2026-02-23T16:00:00.000Z","sp":13.88},{"stockId":2637,"date":"2026-02-12T16:00:00.000Z","sp":13.65},{"date":"2026-02-11T16:00:00.000Z","stockId":2637,"sp":13.87},{"stockId":2637,"date":"2026-02-10T16:00:00.000Z","sp":13.99},{"date":"2026-02-09T16:00:00.000Z","stockId":2637,"sp":13.56},{"stockId":2637,"date":"2026-02-08T16:00:00.000Z","sp":13.69},{"date":"2026-02-05T16:00:00.000Z","stockId":2637,"sp":14.22},{"stockId":2637,"date":"2026-02-04T16:00:00.000Z","sp":13.75},{"stockId":2637,"date":"2026-02-03T16:00:00.000Z","sp":13.83},{"date":"2026-02-02T16:00:00.000Z","stockId":2637,"sp":13.46},{"date":"2026-02-01T16:00:00.000Z","stockId":2637,"sp":13.14},{"date":"2026-01-29T16:00:00.000Z","stockId":2637,"sp":14.37},{"stockId":2637,"date":"2026-01-28T16:00:00.000Z","sp":14.59},{"date":"2026-01-27T16:00:00.000Z","stockId":2637,"sp":14.68},{"stockId":2637,"date":"2026-01-26T16:00:00.000Z","sp":14.29},{"stockId":2637,"date":"2026-01-25T16:00:00.000Z","sp":13.33},{"date":"2026-01-22T16:00:00.000Z","stockId":2637,"sp":12.48},{"date":"2026-01-21T16:00:00.000Z","stockId":2637,"sp":12.84},{"date":"2026-01-20T16:00:00.000Z","stockId":2637,"sp":12.34},{"date":"2026-01-19T16:00:00.000Z","stockId":2637,"sp":12.12},{"date":"2026-01-18T16:00:00.000Z","stockId":2637,"sp":11.02},{"date":"2026-01-15T16:00:00.000Z","stockId":2637,"sp":10.77},{"stockId":2637,"date":"2026-01-14T16:00:00.000Z","sp":10.87},{"date":"2026-01-13T16:00:00.000Z","stockId":2637,"sp":10.84},{"date":"2026-01-12T16:00:00.000Z","stockId":2637,"sp":10.33},{"stockId":2637,"date":"2026-01-11T16:00:00.000Z","sp":10.28},{"date":"2026-01-08T16:00:00.000Z","stockId":2637,"sp":10.4},{"date":"2026-01-07T16:00:00.000Z","stockId":2637,"sp":10.31},{"date":"2026-01-06T16:00:00.000Z","stockId":2637,"sp":10.2},{"date":"2026-01-05T16:00:00.000Z","stockId":2637,"sp":10.36},{"date":"2026-01-04T16:00:00.000Z","stockId":2637,"sp":10.17},{"date":"2025-12-30T16:00:00.000Z","stockId":2637,"sp":10.25},{"date":"2025-12-29T16:00:00.000Z","stockId":2637,"sp":10.42},{"date":"2025-12-28T16:00:00.000Z","stockId":2637,"sp":10.39},{"date":"2025-12-25T16:00:00.000Z","stockId":2637,"sp":10.22},{"date":"2025-12-24T16:00:00.000Z","stockId":2637,"sp":10.38},{"date":"2025-12-23T16:00:00.000Z","stockId":2637,"sp":10.3},{"date":"2025-12-22T16:00:00.000Z","stockId":2637,"sp":10.27},{"date":"2025-12-21T16:00:00.000Z","stockId":2637,"sp":10.43},{"date":"2025-12-18T16:00:00.000Z","stockId":2637,"sp":10.32},{"date":"2025-12-17T16:00:00.000Z","stockId":2637,"sp":10.32},{"date":"2025-12-16T16:00:00.000Z","stockId":2637,"sp":10.27},{"date":"2025-12-15T16:00:00.000Z","stockId":2637,"sp":10.22},{"date":"2025-12-14T16:00:00.000Z","stockId":2637,"sp":10.37},{"date":"2025-12-11T16:00:00.000Z","stockId":2637,"sp":10.1},{"date":"2025-12-10T16:00:00.000Z","stockId":2637,"sp":10.27},{"date":"2025-12-09T16:00:00.000Z","stockId":2637,"sp":10.44},{"date":"2025-12-08T16:00:00.000Z","stockId":2637,"sp":10.64},{"date":"2025-12-07T16:00:00.000Z","stockId":2637,"sp":10.58},{"date":"2025-12-04T16:00:00.000Z","stockId":2637,"sp":10.68},{"date":"2025-12-03T16:00:00.000Z","stockId":2637,"sp":10.58},{"date":"2025-12-02T16:00:00.000Z","stockId":2637,"sp":10.76},{"date":"2025-12-01T16:00:00.000Z","stockId":2637,"sp":10.75},{"date":"2025-11-30T16:00:00.000Z","stockId":2637,"sp":11.06},{"date":"2025-11-27T16:00:00.000Z","stockId":2637,"sp":10.73},{"date":"2025-11-26T16:00:00.000Z","stockId":2637,"sp":10.66},{"date":"2025-11-25T16:00:00.000Z","stockId":2637,"sp":10.54},{"date":"2025-11-24T16:00:00.000Z","stockId":2637,"sp":10.72},{"date":"2025-11-23T16:00:00.000Z","stockId":2637,"sp":10.7},{"date":"2025-11-20T16:00:00.000Z","stockId":2637,"sp":10.61},{"date":"2025-11-19T16:00:00.000Z","stockId":2637,"sp":11.2},{"date":"2025-11-18T16:00:00.000Z","stockId":2637,"sp":11.29},{"date":"2025-11-17T16:00:00.000Z","stockId":2637,"sp":11.46},{"date":"2025-11-16T16:00:00.000Z","stockId":2637,"sp":11.62},{"date":"2025-11-13T16:00:00.000Z","stockId":2637,"sp":11.63},{"date":"2025-11-12T16:00:00.000Z","stockId":2637,"sp":11.86},{"date":"2025-11-11T16:00:00.000Z","stockId":2637,"sp":12.09},{"date":"2025-11-10T16:00:00.000Z","stockId":2637,"sp":11.74},{"date":"2025-11-09T16:00:00.000Z","stockId":2637,"sp":11.69},{"date":"2025-11-06T16:00:00.000Z","stockId":2637,"sp":11.76},{"date":"2025-11-05T16:00:00.000Z","stockId":2637,"sp":11.55},{"date":"2025-11-04T16:00:00.000Z","stockId":2637,"sp":11.35},{"date":"2025-11-03T16:00:00.000Z","stockId":2637,"sp":11.24},{"date":"2025-11-02T16:00:00.000Z","stockId":2637,"sp":11.2},{"date":"2025-10-30T16:00:00.000Z","stockId":2637,"sp":11.11},{"date":"2025-10-29T16:00:00.000Z","stockId":2637,"sp":11.07},{"date":"2025-10-28T16:00:00.000Z","stockId":2637,"sp":10.99},{"date":"2025-10-27T16:00:00.000Z","stockId":2637,"sp":11.29},{"date":"2025-10-26T16:00:00.000Z","stockId":2637,"sp":11.11},{"date":"2025-10-23T16:00:00.000Z","stockId":2637,"sp":11.03},{"date":"2025-10-22T16:00:00.000Z","stockId":2637,"sp":10.9},{"date":"2025-10-21T16:00:00.000Z","stockId":2637,"sp":11.01},{"date":"2025-10-20T16:00:00.000Z","stockId":2637,"sp":11.22},{"date":"2025-10-19T16:00:00.000Z","stockId":2637,"sp":11.35},{"date":"2025-10-16T16:00:00.000Z","stockId":2637,"sp":11.26},{"date":"2025-10-15T16:00:00.000Z","stockId":2637,"sp":11.58},{"date":"2025-10-14T16:00:00.000Z","stockId":2637,"sp":10.53},{"date":"2025-10-13T16:00:00.000Z","stockId":2637,"sp":10.34},{"date":"2025-10-12T16:00:00.000Z","stockId":2637,"sp":10.49},{"date":"2025-10-09T16:00:00.000Z","stockId":2637,"sp":10.73},{"date":"2025-10-08T16:00:00.000Z","stockId":2637,"sp":10.56},{"date":"2025-09-29T16:00:00.000Z","stockId":2637,"sp":10.43},{"date":"2025-09-28T16:00:00.000Z","stockId":2637,"sp":10.45},{"date":"2025-09-25T16:00:00.000Z","stockId":2637,"sp":10.25},{"date":"2025-09-24T16:00:00.000Z","stockId":2637,"sp":10.17},{"date":"2025-09-23T16:00:00.000Z","stockId":2637,"sp":10.23},{"date":"2025-09-22T16:00:00.000Z","stockId":2637,"sp":10.04},{"date":"2025-09-21T16:00:00.000Z","stockId":2637,"sp":10.31},{"date":"2025-09-18T16:00:00.000Z","stockId":2637,"sp":10.55},{"date":"2025-09-17T16:00:00.000Z","stockId":2637,"sp":10.96},{"date":"2025-09-16T16:00:00.000Z","stockId":2637,"sp":11.18},{"date":"2025-09-15T16:00:00.000Z","stockId":2637,"sp":11.43},{"date":"2025-09-14T16:00:00.000Z","stockId":2637,"sp":11.69},{"date":"2025-09-11T16:00:00.000Z","stockId":2637,"sp":11.39},{"date":"2025-09-10T16:00:00.000Z","stockId":2637,"sp":11.43},{"date":"2025-09-09T16:00:00.000Z","stockId":2637,"sp":11.6},{"date":"2025-09-08T16:00:00.000Z","stockId":2637,"sp":11.46},{"date":"2025-09-07T16:00:00.000Z","stockId":2637,"sp":11.82},{"date":"2025-09-04T16:00:00.000Z","stockId":2637,"sp":12.07},{"date":"2025-09-03T16:00:00.000Z","stockId":2637,"sp":11.73},{"date":"2025-09-02T16:00:00.000Z","stockId":2637,"sp":11.31},{"date":"2025-09-01T16:00:00.000Z","stockId":2637,"sp":11.86},{"date":"2025-08-31T16:00:00.000Z","stockId":2637,"sp":12.02},{"date":"2025-08-28T16:00:00.000Z","stockId":2637,"sp":10.93},{"date":"2025-08-27T16:00:00.000Z","stockId":2637,"sp":11},{"date":"2025-08-26T16:00:00.000Z","stockId":2637,"sp":11.01},{"date":"2025-08-25T16:00:00.000Z","stockId":2637,"sp":10.9},{"date":"2025-08-24T16:00:00.000Z","stockId":2637,"sp":10.54},{"date":"2025-08-21T16:00:00.000Z","stockId":2637,"sp":10.68},{"date":"2025-08-20T16:00:00.000Z","stockId":2637,"sp":10.93},{"date":"2025-08-19T16:00:00.000Z","stockId":2637,"sp":11.03},{"date":"2025-08-18T16:00:00.000Z","stockId":2637,"sp":11.04},{"date":"2025-08-17T16:00:00.000Z","stockId":2637,"sp":10.84},{"date":"2025-08-14T16:00:00.000Z","stockId":2637,"sp":10.87},{"date":"2025-08-13T16:00:00.000Z","stockId":2637,"sp":10.72},{"date":"2025-08-12T16:00:00.000Z","stockId":2637,"sp":11.24},{"date":"2025-08-11T16:00:00.000Z","stockId":2637,"sp":10.95},{"date":"2025-08-10T16:00:00.000Z","stockId":2637,"sp":10.92},{"date":"2025-08-07T16:00:00.000Z","stockId":2637,"sp":10.72},{"date":"2025-08-06T16:00:00.000Z","stockId":2637,"sp":10.72},{"date":"2025-08-05T16:00:00.000Z","stockId":2637,"sp":10.92},{"date":"2025-08-04T16:00:00.000Z","stockId":2637,"sp":10.92},{"date":"2025-08-03T16:00:00.000Z","stockId":2637,"sp":10.9},{"date":"2025-07-31T16:00:00.000Z","stockId":2637,"sp":10.93},{"date":"2025-07-30T16:00:00.000Z","stockId":2637,"sp":10.97},{"date":"2025-07-29T16:00:00.000Z","stockId":2637,"sp":11.44},{"date":"2025-07-28T16:00:00.000Z","stockId":2637,"sp":11.5},{"date":"2025-07-27T16:00:00.000Z","stockId":2637,"sp":11.78},{"date":"2025-07-24T16:00:00.000Z","stockId":2637,"sp":11.66},{"date":"2025-07-23T16:00:00.000Z","stockId":2637,"sp":11.02},{"date":"2025-07-22T16:00:00.000Z","stockId":2637,"sp":10.99},{"date":"2025-07-21T16:00:00.000Z","stockId":2637,"sp":10.67},{"date":"2025-07-20T16:00:00.000Z","stockId":2637,"sp":10.35},{"date":"2025-07-17T16:00:00.000Z","stockId":2637,"sp":9.99},{"date":"2025-07-16T16:00:00.000Z","stockId":2637,"sp":10.03},{"date":"2025-07-15T16:00:00.000Z","stockId":2637,"sp":10.02},{"date":"2025-07-14T16:00:00.000Z","stockId":2637,"sp":10.07},{"date":"2025-07-13T16:00:00.000Z","stockId":2637,"sp":10.27},{"date":"2025-07-10T16:00:00.000Z","stockId":2637,"sp":10.14},{"date":"2025-07-09T16:00:00.000Z","stockId":2637,"sp":10.17},{"date":"2025-07-08T16:00:00.000Z","stockId":2637,"sp":9.97},{"date":"2025-07-07T16:00:00.000Z","stockId":2637,"sp":10.16},{"date":"2025-07-06T16:00:00.000Z","stockId":2637,"sp":10.05},{"date":"2025-07-03T16:00:00.000Z","stockId":2637,"sp":9.92},{"date":"2025-07-02T16:00:00.000Z","stockId":2637,"sp":10.13},{"date":"2025-07-01T16:00:00.000Z","stockId":2637,"sp":10.16},{"date":"2025-06-30T16:00:00.000Z","stockId":2637,"sp":10.13},{"date":"2025-06-29T16:00:00.000Z","stockId":2637,"sp":9.98},{"date":"2025-06-26T16:00:00.000Z","stockId":2637,"sp":9.69},{"date":"2025-06-25T16:00:00.000Z","stockId":2637,"sp":9.58},{"date":"2025-06-24T16:00:00.000Z","stockId":2637,"sp":9.65},{"date":"2025-06-23T16:00:00.000Z","stockId":2637,"sp":9.66},{"date":"2025-06-22T16:00:00.000Z","stockId":2637,"sp":9.57},{"date":"2025-06-19T16:00:00.000Z","stockId":2637,"sp":9.44},{"date":"2025-06-18T16:00:00.000Z","stockId":2637,"sp":9.48},{"date":"2025-06-17T16:00:00.000Z","stockId":2637,"sp":9.55},{"date":"2025-06-16T16:00:00.000Z","stockId":2637,"sp":9.8},{"date":"2025-06-15T16:00:00.000Z","stockId":2637,"sp":9.69},{"date":"2025-06-12T16:00:00.000Z","stockId":2637,"sp":9.75},{"date":"2025-06-11T16:00:00.000Z","stockId":2637,"sp":9.81},{"date":"2025-06-10T16:00:00.000Z","stockId":2637,"sp":9.88},{"date":"2025-06-09T16:00:00.000Z","stockId":2637,"sp":9.83},{"date":"2025-06-08T16:00:00.000Z","stockId":2637,"sp":9.86},{"date":"2025-06-05T16:00:00.000Z","stockId":2637,"sp":9.75},{"date":"2025-06-04T16:00:00.000Z","stockId":2637,"sp":9.71},{"date":"2025-06-03T16:00:00.000Z","stockId":2637,"sp":9.82},{"date":"2025-06-02T16:00:00.000Z","stockId":2637,"sp":9.8},{"date":"2025-05-29T16:00:00.000Z","stockId":2637,"sp":9.46},{"date":"2025-05-28T16:00:00.000Z","stockId":2637,"sp":9.61},{"date":"2025-05-27T16:00:00.000Z","stockId":2637,"sp":9.58},{"date":"2025-05-26T16:00:00.000Z","stockId":2637,"sp":9.64},{"date":"2025-05-25T16:00:00.000Z","stockId":2637,"sp":9.52},{"date":"2025-05-22T16:00:00.000Z","stockId":2637,"sp":9.36},{"date":"2025-05-21T16:00:00.000Z","stockId":2637,"sp":9.37},{"date":"2025-05-20T16:00:00.000Z","stockId":2637,"sp":9.59},{"date":"2025-05-19T16:00:00.000Z","stockId":2637,"sp":9.59},{"date":"2025-05-18T16:00:00.000Z","stockId":2637,"sp":9.44},{"date":"2025-05-15T16:00:00.000Z","stockId":2637,"sp":9.49},{"date":"2025-05-14T16:00:00.000Z","stockId":2637,"sp":9.53},{"date":"2025-05-13T16:00:00.000Z","stockId":2637,"sp":9.44},{"date":"2025-05-12T16:00:00.000Z","stockId":2637,"sp":9.41},{"date":"2025-05-11T16:00:00.000Z","stockId":2637,"sp":9.44},{"date":"2025-05-08T16:00:00.000Z","stockId":2637,"sp":9.5},{"date":"2025-05-07T16:00:00.000Z","stockId":2637,"sp":9.69},{"date":"2025-05-06T16:00:00.000Z","stockId":2637,"sp":9.39},{"date":"2025-05-05T16:00:00.000Z","stockId":2637,"sp":9.45},{"date":"2025-04-29T16:00:00.000Z","stockId":2637,"sp":9.4},{"date":"2025-04-28T16:00:00.000Z","stockId":2637,"sp":9.56},{"date":"2025-04-27T16:00:00.000Z","stockId":2637,"sp":9.45},{"date":"2025-04-24T16:00:00.000Z","stockId":2637,"sp":9.33},{"date":"2025-04-23T16:00:00.000Z","stockId":2637,"sp":9.2},{"date":"2025-04-22T16:00:00.000Z","stockId":2637,"sp":9.16},{"date":"2025-04-21T16:00:00.000Z","stockId":2637,"sp":9.22},{"date":"2025-04-20T16:00:00.000Z","stockId":2637,"sp":9.01},{"date":"2025-04-17T16:00:00.000Z","stockId":2637,"sp":8.65},{"date":"2025-04-16T16:00:00.000Z","stockId":2637,"sp":8.59},{"date":"2025-04-15T16:00:00.000Z","stockId":2637,"sp":8.48},{"date":"2025-04-14T16:00:00.000Z","stockId":2637,"sp":8.76},{"date":"2025-04-13T16:00:00.000Z","stockId":2637,"sp":8.5},{"date":"2025-04-10T16:00:00.000Z","stockId":2637,"sp":8.52},{"date":"2025-04-09T16:00:00.000Z","stockId":2637,"sp":8.38},{"date":"2025-04-08T16:00:00.000Z","stockId":2637,"sp":8.11},{"date":"2025-04-07T16:00:00.000Z","stockId":2637,"sp":8.16},{"date":"2025-04-06T16:00:00.000Z","stockId":2637,"sp":8.46},{"date":"2025-04-02T16:00:00.000Z","stockId":2637,"sp":9.39},{"date":"2025-04-01T16:00:00.000Z","stockId":2637,"sp":9.44},{"date":"2025-03-31T16:00:00.000Z","stockId":2637,"sp":9.57},{"date":"2025-03-30T16:00:00.000Z","stockId":2637,"sp":9.43},{"date":"2025-03-27T16:00:00.000Z","stockId":2637,"sp":9.69},{"date":"2025-03-26T16:00:00.000Z","stockId":2637,"sp":10.03},{"date":"2025-03-25T16:00:00.000Z","stockId":2637,"sp":9.54},{"date":"2025-03-24T16:00:00.000Z","stockId":2637,"sp":9.38},{"date":"2025-03-23T16:00:00.000Z","stockId":2637,"sp":9.25},{"date":"2025-03-20T16:00:00.000Z","stockId":2637,"sp":9.33},{"date":"2025-03-19T16:00:00.000Z","stockId":2637,"sp":9.45},{"date":"2025-03-18T16:00:00.000Z","stockId":2637,"sp":9.46},{"date":"2025-03-17T16:00:00.000Z","stockId":2637,"sp":9.55},{"date":"2025-03-16T16:00:00.000Z","stockId":2637,"sp":9.35},{"date":"2025-03-13T16:00:00.000Z","stockId":2637,"sp":9.45},{"date":"2025-03-12T16:00:00.000Z","stockId":2637,"sp":9.18},{"date":"2025-03-11T16:00:00.000Z","stockId":2637,"sp":9.33},{"date":"2025-03-10T16:00:00.000Z","stockId":2637,"sp":9.3},{"date":"2025-03-09T16:00:00.000Z","stockId":2637,"sp":9.42},{"date":"2025-03-06T16:00:00.000Z","stockId":2637,"sp":9.35},{"date":"2025-03-05T16:00:00.000Z","stockId":2637,"sp":9.38},{"date":"2025-03-04T16:00:00.000Z","stockId":2637,"sp":9.37},{"date":"2025-03-03T16:00:00.000Z","stockId":2637,"sp":9.46},{"date":"2025-03-02T16:00:00.000Z","stockId":2637,"sp":9.53},{"date":"2025-02-27T16:00:00.000Z","stockId":2637,"sp":9.35},{"date":"2025-02-26T16:00:00.000Z","stockId":2637,"sp":9.45},{"date":"2025-02-25T16:00:00.000Z","stockId":2637,"sp":9.55},{"date":"2025-02-24T16:00:00.000Z","stockId":2637,"sp":9.49},{"date":"2025-02-23T16:00:00.000Z","stockId":2637,"sp":9.6},{"date":"2025-02-20T16:00:00.000Z","stockId":2637,"sp":9.6},{"date":"2025-02-19T16:00:00.000Z","stockId":2637,"sp":9.64},{"date":"2025-02-18T16:00:00.000Z","stockId":2637,"sp":9.55},{"date":"2025-02-17T16:00:00.000Z","stockId":2637,"sp":9.31},{"date":"2025-02-16T16:00:00.000Z","stockId":2637,"sp":9.61},{"date":"2025-02-13T16:00:00.000Z","stockId":2637,"sp":9.59},{"date":"2025-02-12T16:00:00.000Z","stockId":2637,"sp":9.8},{"date":"2025-02-11T16:00:00.000Z","stockId":2637,"sp":9.97},{"date":"2025-02-10T16:00:00.000Z","stockId":2637,"sp":10.06},{"date":"2025-02-09T16:00:00.000Z","stockId":2637,"sp":9.89},{"date":"2025-02-06T16:00:00.000Z","stockId":2637,"sp":9.83},{"date":"2025-02-05T16:00:00.000Z","stockId":2637,"sp":9.77},{"date":"2025-02-04T16:00:00.000Z","stockId":2637,"sp":9.75},{"date":"2025-01-26T16:00:00.000Z","stockId":2637,"sp":9.8},{"date":"2025-01-23T16:00:00.000Z","stockId":2637,"sp":9.8},{"date":"2025-01-22T16:00:00.000Z","stockId":2637,"sp":9.53},{"date":"2025-01-21T16:00:00.000Z","stockId":2637,"sp":10.2},{"date":"2025-01-20T16:00:00.000Z","stockId":2637,"sp":10.33},{"date":"2025-01-19T16:00:00.000Z","stockId":2637,"sp":10.23},{"date":"2025-01-16T16:00:00.000Z","stockId":2637,"sp":10.34},{"date":"2025-01-15T16:00:00.000Z","stockId":2637,"sp":9.8},{"date":"2025-01-14T16:00:00.000Z","stockId":2637,"sp":10},{"date":"2025-01-13T16:00:00.000Z","stockId":2637,"sp":10.02},{"date":"2025-01-12T16:00:00.000Z","stockId":2637,"sp":9.79},{"date":"2025-01-09T16:00:00.000Z","stockId":2637,"sp":9.86},{"date":"2025-01-08T16:00:00.000Z","stockId":2637,"sp":9.95},{"date":"2025-01-07T16:00:00.000Z","stockId":2637,"sp":9.91},{"date":"2025-01-06T16:00:00.000Z","stockId":2637,"sp":9.81},{"date":"2025-01-05T16:00:00.000Z","stockId":2637,"sp":9.63},{"date":"2025-01-02T16:00:00.000Z","stockId":2637,"sp":9.5},{"date":"2025-01-01T16:00:00.000Z","stockId":2637,"sp":9.76},{"date":"2024-12-30T16:00:00.000Z","stockId":2637,"sp":9.85},{"date":"2024-12-29T16:00:00.000Z","stockId":2637,"sp":10.05},{"date":"2024-12-26T16:00:00.000Z","stockId":2637,"sp":10.04},{"date":"2024-12-25T16:00:00.000Z","stockId":2637,"sp":9.75},{"date":"2024-12-24T16:00:00.000Z","stockId":2637,"sp":9.74},{"date":"2024-12-23T16:00:00.000Z","stockId":2637,"sp":9.93},{"date":"2024-12-22T16:00:00.000Z","stockId":2637,"sp":9.74},{"date":"2024-12-19T16:00:00.000Z","stockId":2637,"sp":10.01},{"date":"2024-12-18T16:00:00.000Z","stockId":2637,"sp":9.85},{"date":"2024-12-17T16:00:00.000Z","stockId":2637,"sp":9.94},{"date":"2024-12-16T16:00:00.000Z","stockId":2637,"sp":10.09},{"date":"2024-12-15T16:00:00.000Z","stockId":2637,"sp":10.37},{"date":"2024-12-12T16:00:00.000Z","stockId":2637,"sp":10.58},{"date":"2024-12-11T16:00:00.000Z","stockId":2637,"sp":10.92},{"date":"2024-12-10T16:00:00.000Z","stockId":2637,"sp":10.58},{"date":"2024-12-09T16:00:00.000Z","stockId":2637,"sp":10.56},{"date":"2024-12-08T16:00:00.000Z","stockId":2637,"sp":10.48},{"date":"2024-12-05T16:00:00.000Z","stockId":2637,"sp":10.8},{"date":"2024-12-04T16:00:00.000Z","stockId":2637,"sp":10.88},{"date":"2024-12-03T16:00:00.000Z","stockId":2637,"sp":10.92},{"date":"2024-12-02T16:00:00.000Z","stockId":2637,"sp":10.9},{"date":"2024-12-01T16:00:00.000Z","stockId":2637,"sp":11.17},{"date":"2024-11-28T16:00:00.000Z","stockId":2637,"sp":11.1},{"date":"2024-11-27T16:00:00.000Z","stockId":2637,"sp":10.7},{"date":"2024-11-26T16:00:00.000Z","stockId":2637,"sp":10.22},{"date":"2024-11-25T16:00:00.000Z","stockId":2637,"sp":10.21},{"date":"2024-11-24T16:00:00.000Z","stockId":2637,"sp":10.43},{"date":"2024-11-21T16:00:00.000Z","stockId":2637,"sp":10.27},{"date":"2024-11-20T16:00:00.000Z","stockId":2637,"sp":11.18},{"date":"2024-11-19T16:00:00.000Z","stockId":2637,"sp":10.16},{"date":"2024-11-18T16:00:00.000Z","stockId":2637,"sp":9.53},{"date":"2024-11-17T16:00:00.000Z","stockId":2637,"sp":9.25},{"date":"2024-11-14T16:00:00.000Z","stockId":2637,"sp":9.5},{"date":"2024-11-13T16:00:00.000Z","stockId":2637,"sp":9.55},{"date":"2024-11-12T16:00:00.000Z","stockId":2637,"sp":9.58},{"date":"2024-11-11T16:00:00.000Z","stockId":2637,"sp":9.88},{"date":"2024-11-10T16:00:00.000Z","stockId":2637,"sp":9.79},{"date":"2024-11-07T16:00:00.000Z","stockId":2637,"sp":9.62},{"date":"2024-11-06T16:00:00.000Z","stockId":2637,"sp":9.7},{"date":"2024-11-05T16:00:00.000Z","stockId":2637,"sp":9.41},{"date":"2024-11-04T16:00:00.000Z","stockId":2637,"sp":9.43},{"date":"2024-11-03T16:00:00.000Z","stockId":2637,"sp":9.28},{"date":"2024-10-31T16:00:00.000Z","stockId":2637,"sp":8.92},{"date":"2024-10-30T16:00:00.000Z","stockId":2637,"sp":8.95},{"date":"2024-10-29T16:00:00.000Z","stockId":2637,"sp":8.88},{"date":"2024-10-28T16:00:00.000Z","stockId":2637,"sp":8.88},{"date":"2024-10-27T16:00:00.000Z","stockId":2637,"sp":9.14},{"date":"2024-10-24T16:00:00.000Z","stockId":2637,"sp":9.09},{"date":"2024-10-23T16:00:00.000Z","stockId":2637,"sp":9.09},{"date":"2024-10-22T16:00:00.000Z","stockId":2637,"sp":9.11},{"date":"2024-10-21T16:00:00.000Z","stockId":2637,"sp":9.25},{"date":"2024-10-20T16:00:00.000Z","stockId":2637,"sp":9.18},{"date":"2024-10-17T16:00:00.000Z","stockId":2637,"sp":9.21},{"date":"2024-10-16T16:00:00.000Z","stockId":2637,"sp":8.6},{"date":"2024-10-15T16:00:00.000Z","stockId":2637,"sp":8.8},{"date":"2024-10-14T16:00:00.000Z","stockId":2637,"sp":8.9},{"date":"2024-10-13T16:00:00.000Z","stockId":2637,"sp":9.08},{"date":"2024-10-10T16:00:00.000Z","stockId":2637,"sp":9.05},{"date":"2024-10-09T16:00:00.000Z","stockId":2637,"sp":9.08},{"date":"2024-10-08T16:00:00.000Z","stockId":2637,"sp":9.12},{"date":"2024-10-07T16:00:00.000Z","stockId":2637,"sp":9.65},{"date":"2024-09-29T16:00:00.000Z","stockId":2637,"sp":9.46},{"date":"2024-09-26T16:00:00.000Z","stockId":2637,"sp":8.67},{"date":"2024-09-25T16:00:00.000Z","stockId":2637,"sp":8.44},{"date":"2024-09-24T16:00:00.000Z","stockId":2637,"sp":8.28},{"date":"2024-09-23T16:00:00.000Z","stockId":2637,"sp":8.19},{"date":"2024-09-22T16:00:00.000Z","stockId":2637,"sp":8.18},{"date":"2024-09-19T16:00:00.000Z","stockId":2637,"sp":7.86},{"date":"2024-09-18T16:00:00.000Z","stockId":2637,"sp":7.93},{"date":"2024-09-17T16:00:00.000Z","stockId":2637,"sp":7.75},{"date":"2024-09-12T16:00:00.000Z","stockId":2637,"sp":7.86},{"date":"2024-09-11T16:00:00.000Z","stockId":2637,"sp":7.99},{"date":"2024-09-10T16:00:00.000Z","stockId":2637,"sp":8.02},{"date":"2024-09-09T16:00:00.000Z","stockId":2637,"sp":8.17},{"date":"2024-09-08T16:00:00.000Z","stockId":2637,"sp":8.08},{"date":"2024-09-05T16:00:00.000Z","stockId":2637,"sp":8.12},{"date":"2024-09-04T16:00:00.000Z","stockId":2637,"sp":8.17},{"date":"2024-09-03T16:00:00.000Z","stockId":2637,"sp":8.24},{"date":"2024-09-02T16:00:00.000Z","stockId":2637,"sp":8.31},{"date":"2024-09-01T16:00:00.000Z","stockId":2637,"sp":8.24},{"date":"2024-08-29T16:00:00.000Z","stockId":2637,"sp":8.29},{"date":"2024-08-28T16:00:00.000Z","stockId":2637,"sp":8.21},{"date":"2024-08-27T16:00:00.000Z","stockId":2637,"sp":8.1},{"date":"2024-08-26T16:00:00.000Z","stockId":2637,"sp":8.08},{"date":"2024-08-25T16:00:00.000Z","stockId":2637,"sp":8.18},{"date":"2024-08-22T16:00:00.000Z","stockId":2637,"sp":8.23},{"date":"2024-08-21T16:00:00.000Z","stockId":2637,"sp":8.2},{"date":"2024-08-20T16:00:00.000Z","stockId":2637,"sp":8.36},{"date":"2024-08-19T16:00:00.000Z","stockId":2637,"sp":8.5},{"date":"2024-08-18T16:00:00.000Z","stockId":2637,"sp":8.62},{"date":"2024-08-15T16:00:00.000Z","stockId":2637,"sp":8.61},{"date":"2024-08-14T16:00:00.000Z","stockId":2637,"sp":8.55},{"date":"2024-08-13T16:00:00.000Z","stockId":2637,"sp":8.64},{"date":"2024-08-12T16:00:00.000Z","stockId":2637,"sp":8.65},{"date":"2024-08-11T16:00:00.000Z","stockId":2637,"sp":8.57},{"date":"2024-08-08T16:00:00.000Z","stockId":2637,"sp":8.58},{"date":"2024-08-07T16:00:00.000Z","stockId":2637,"sp":8.66},{"date":"2024-08-06T16:00:00.000Z","stockId":2637,"sp":8.62},{"date":"2024-08-05T16:00:00.000Z","stockId":2637,"sp":8.72},{"date":"2024-08-04T16:00:00.000Z","stockId":2637,"sp":8.87},{"date":"2024-08-01T16:00:00.000Z","stockId":2637,"sp":8.58},{"date":"2024-07-31T16:00:00.000Z","stockId":2637,"sp":8.52},{"date":"2024-07-30T16:00:00.000Z","stockId":2637,"sp":8.52},{"date":"2024-07-29T16:00:00.000Z","stockId":2637,"sp":8.33},{"date":"2024-07-28T16:00:00.000Z","stockId":2637,"sp":8.33},{"date":"2024-07-25T16:00:00.000Z","stockId":2637,"sp":8.4},{"date":"2024-07-24T16:00:00.000Z","stockId":2637,"sp":8.12},{"date":"2024-07-23T16:00:00.000Z","stockId":2637,"sp":8.04},{"date":"2024-07-22T16:00:00.000Z","stockId":2637,"sp":8.3},{"date":"2024-07-21T16:00:00.000Z","stockId":2637,"sp":8.5},{"date":"2024-07-18T16:00:00.000Z","stockId":2637,"sp":8.54},{"date":"2024-07-17T16:00:00.000Z","stockId":2637,"sp":8.37},{"date":"2024-07-16T16:00:00.000Z","stockId":2637,"sp":8.37},{"date":"2024-07-15T16:00:00.000Z","stockId":2637,"sp":8.36},{"date":"2024-07-14T16:00:00.000Z","stockId":2637,"sp":8.47},{"date":"2024-07-11T16:00:00.000Z","stockId":2637,"sp":8.66},{"date":"2024-07-10T16:00:00.000Z","stockId":2637,"sp":8.73},{"date":"2024-07-09T16:00:00.000Z","stockId":2637,"sp":8.54},{"date":"2024-07-08T16:00:00.000Z","stockId":2637,"sp":8.19},{"date":"2024-07-07T16:00:00.000Z","stockId":2637,"sp":8.28},{"date":"2024-07-04T16:00:00.000Z","stockId":2637,"sp":8.51},{"date":"2024-07-03T16:00:00.000Z","stockId":2637,"sp":8.42},{"date":"2024-07-02T16:00:00.000Z","stockId":2637,"sp":8.64},{"date":"2024-07-01T16:00:00.000Z","stockId":2637,"sp":8.67},{"date":"2024-06-30T16:00:00.000Z","stockId":2637,"sp":8.55},{"date":"2024-06-27T16:00:00.000Z","stockId":2637,"sp":8.46},{"date":"2024-06-26T16:00:00.000Z","stockId":2637,"sp":8.46},{"sp":8.7,"stockId":2637,"date":"2024-06-25T16:00:00.000Z"},{"sp":8.48,"stockId":2637,"date":"2024-06-24T16:00:00.000Z"},{"sp":8.32,"stockId":2637,"date":"2024-06-23T16:00:00.000Z"},{"sp":8.58,"stockId":2637,"date":"2024-06-20T16:00:00.000Z"},{"sp":8.67,"stockId":2637,"date":"2024-06-19T16:00:00.000Z"},{"sp":8.96,"stockId":2637,"date":"2024-06-18T16:00:00.000Z"},{"sp":9.04,"stockId":2637,"date":"2024-06-17T16:00:00.000Z"},{"sp":8.68,"stockId":2637,"date":"2024-06-16T16:00:00.000Z"},{"sp":8.78,"stockId":2637,"date":"2024-06-13T16:00:00.000Z"},{"sp":8.93,"stockId":2637,"date":"2024-06-12T16:00:00.000Z"},{"sp":9.22,"stockId":2637,"date":"2024-06-11T16:00:00.000Z"},{"sp":8.96,"stockId":2637,"date":"2024-06-10T16:00:00.000Z"},{"sp":9.05,"stockId":2637,"date":"2024-06-06T16:00:00.000Z"},{"sp":8.87,"stockId":2637,"date":"2024-06-05T16:00:00.000Z"},{"sp":9.08,"stockId":2637,"date":"2024-06-04T16:00:00.000Z"},{"sp":9.17,"stockId":2637,"date":"2024-06-03T16:00:00.000Z"},{"sp":9.23,"stockId":2637,"date":"2024-06-02T16:00:00.000Z"},{"sp":9.3,"stockId":2637,"date":"2024-05-30T16:00:00.000Z"},{"sp":9.37,"stockId":2637,"date":"2024-05-29T16:00:00.000Z"},{"sp":9.52,"stockId":2637,"date":"2024-05-28T16:00:00.000Z"},{"sp":9.43,"stockId":2637,"date":"2024-05-27T16:00:00.000Z"},{"sp":9.65,"stockId":2637,"date":"2024-05-26T16:00:00.000Z"},{"sp":9.38,"stockId":2637,"date":"2024-05-23T16:00:00.000Z"},{"sp":9.59,"stockId":2637,"date":"2024-05-22T16:00:00.000Z"},{"sp":9.26,"stockId":2637,"date":"2024-05-21T16:00:00.000Z"},{"sp":9.33,"stockId":2637,"date":"2024-05-20T16:00:00.000Z"},{"sp":9.51,"stockId":2637,"date":"2024-05-19T16:00:00.000Z"},{"sp":9.61,"stockId":2637,"date":"2024-05-16T16:00:00.000Z"},{"sp":9.56,"stockId":2637,"date":"2024-05-15T16:00:00.000Z"},{"sp":9.56,"stockId":2637,"date":"2024-05-14T16:00:00.000Z"},{"sp":9.62,"stockId":2637,"date":"2024-05-13T16:00:00.000Z"},{"sp":9.35,"stockId":2637,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2637,"sp":9.54},{"date":"2024-05-08T16:00:00.000Z","stockId":2637,"sp":9.73},{"date":"2024-05-07T16:00:00.000Z","stockId":2637,"sp":9.76},{"date":"2024-05-06T16:00:00.000Z","stockId":2637,"sp":9.79},{"date":"2024-05-05T16:00:00.000Z","stockId":2637,"sp":9.59},{"date":"2024-04-29T16:00:00.000Z","stockId":2637,"sp":9.3},{"date":"2024-04-28T16:00:00.000Z","stockId":2637,"sp":9.37},{"date":"2024-04-25T16:00:00.000Z","stockId":2637,"sp":9.2},{"date":"2024-04-24T16:00:00.000Z","stockId":2637,"sp":9.16},{"date":"2024-04-23T16:00:00.000Z","stockId":2637,"sp":8.95},{"date":"2024-04-22T16:00:00.000Z","stockId":2637,"sp":8.74},{"date":"2024-04-21T16:00:00.000Z","stockId":2637,"sp":8.6},{"date":"2024-04-18T16:00:00.000Z","stockId":2637,"sp":9.01},{"date":"2024-04-17T16:00:00.000Z","stockId":2637,"sp":8.46},{"date":"2024-04-16T16:00:00.000Z","stockId":2637,"sp":8.34},{"date":"2024-04-15T16:00:00.000Z","stockId":2637,"sp":7.92},{"date":"2024-04-14T16:00:00.000Z","stockId":2637,"sp":8.52},{"date":"2024-04-11T16:00:00.000Z","stockId":2637,"sp":9},{"date":"2024-04-10T16:00:00.000Z","stockId":2637,"sp":9.07},{"date":"2024-04-09T16:00:00.000Z","stockId":2637,"sp":9.15},{"date":"2024-04-08T16:00:00.000Z","stockId":2637,"sp":9.17},{"date":"2024-04-07T16:00:00.000Z","stockId":2637,"sp":8.8},{"date":"2024-04-02T16:00:00.000Z","stockId":2637,"sp":9.01},{"date":"2024-04-01T16:00:00.000Z","stockId":2637,"sp":8.71},{"date":"2024-03-31T16:00:00.000Z","stockId":2637,"sp":8.6},{"date":"2024-03-28T16:00:00.000Z","stockId":2637,"sp":8.45},{"date":"2024-03-27T16:00:00.000Z","stockId":2637,"sp":8.29},{"date":"2024-03-26T16:00:00.000Z","stockId":2637,"sp":8.06},{"date":"2024-03-25T16:00:00.000Z","stockId":2637,"sp":8.26},{"date":"2024-03-24T16:00:00.000Z","stockId":2637,"sp":8.26},{"date":"2024-03-21T16:00:00.000Z","stockId":2637,"sp":8.4},{"date":"2024-03-20T16:00:00.000Z","stockId":2637,"sp":8.61},{"date":"2024-03-19T16:00:00.000Z","stockId":2637,"sp":8.48},{"date":"2024-03-18T16:00:00.000Z","stockId":2637,"sp":8.51},{"date":"2024-03-17T16:00:00.000Z","stockId":2637,"sp":8.39},{"date":"2024-03-14T16:00:00.000Z","stockId":2637,"sp":8.25},{"date":"2024-03-13T16:00:00.000Z","stockId":2637,"sp":7.97},{"date":"2024-03-12T16:00:00.000Z","stockId":2637,"sp":7.96},{"date":"2024-03-11T16:00:00.000Z","stockId":2637,"sp":8},{"date":"2024-03-10T16:00:00.000Z","stockId":2637,"sp":7.83},{"date":"2024-03-07T16:00:00.000Z","stockId":2637,"sp":7.72},{"date":"2024-03-06T16:00:00.000Z","stockId":2637,"sp":7.76},{"date":"2024-03-05T16:00:00.000Z","stockId":2637,"sp":7.74},{"date":"2024-03-04T16:00:00.000Z","stockId":2637,"sp":7.74},{"date":"2024-03-03T16:00:00.000Z","stockId":2637,"sp":7.97},{"date":"2024-02-29T16:00:00.000Z","stockId":2637,"sp":8.07},{"date":"2024-02-28T16:00:00.000Z","stockId":2637,"sp":8.04},{"date":"2024-02-27T16:00:00.000Z","stockId":2637,"sp":7.85},{"date":"2024-02-26T16:00:00.000Z","stockId":2637,"sp":8.45},{"date":"2024-02-25T16:00:00.000Z","stockId":2637,"sp":8.35},{"date":"2024-02-22T16:00:00.000Z","stockId":2637,"sp":8.36},{"date":"2024-02-21T16:00:00.000Z","stockId":2637,"sp":8.14},{"date":"2024-02-20T16:00:00.000Z","stockId":2637,"sp":8.14},{"date":"2024-02-19T16:00:00.000Z","stockId":2637,"sp":8.06},{"date":"2024-02-18T16:00:00.000Z","stockId":2637,"sp":7.91},{"date":"2024-02-07T16:00:00.000Z","stockId":2637,"sp":7.56},{"date":"2024-02-06T16:00:00.000Z","stockId":2637,"sp":7.03},{"date":"2024-02-05T16:00:00.000Z","stockId":2637,"sp":7.56},{"date":"2024-02-04T16:00:00.000Z","stockId":2637,"sp":7.38},{"date":"2024-02-01T16:00:00.000Z","stockId":2637,"sp":8.2},{"date":"2024-01-31T16:00:00.000Z","stockId":2637,"sp":8.93},{"date":"2024-01-30T16:00:00.000Z","stockId":2637,"sp":9.15},{"date":"2024-01-29T16:00:00.000Z","stockId":2637,"sp":9.49},{"date":"2024-01-28T16:00:00.000Z","stockId":2637,"sp":9.8},{"date":"2024-01-25T16:00:00.000Z","stockId":2637,"sp":10.22},{"date":"2024-01-24T16:00:00.000Z","stockId":2637,"sp":10.18},{"date":"2024-01-23T16:00:00.000Z","stockId":2637,"sp":9.78},{"date":"2024-01-22T16:00:00.000Z","stockId":2637,"sp":9.73},{"date":"2024-01-21T16:00:00.000Z","stockId":2637,"sp":9.75},{"date":"2024-01-18T16:00:00.000Z","stockId":2637,"sp":10.1},{"date":"2024-01-17T16:00:00.000Z","stockId":2637,"sp":10.2},{"date":"2024-01-16T16:00:00.000Z","stockId":2637,"sp":10.47},{"date":"2024-01-15T16:00:00.000Z","stockId":2637,"sp":10.74},{"date":"2024-01-14T16:00:00.000Z","stockId":2637,"sp":10.79},{"date":"2024-01-11T16:00:00.000Z","stockId":2637,"sp":10.75},{"date":"2024-01-10T16:00:00.000Z","stockId":2637,"sp":10.74},{"date":"2024-01-09T16:00:00.000Z","stockId":2637,"sp":10.65},{"date":"2024-01-08T16:00:00.000Z","stockId":2637,"sp":10.67},{"date":"2024-01-07T16:00:00.000Z","stockId":2637,"sp":10.56},{"date":"2024-01-04T16:00:00.000Z","stockId":2637,"sp":10.87},{"date":"2024-01-03T16:00:00.000Z","stockId":2637,"sp":10.98},{"date":"2024-01-02T16:00:00.000Z","stockId":2637,"sp":11.02},{"date":"2024-01-01T16:00:00.000Z","stockId":2637,"sp":10.95},{"date":"2023-12-28T16:00:00.000Z","stockId":2637,"sp":10.73},{"date":"2023-12-27T16:00:00.000Z","stockId":2637,"sp":10.81},{"date":"2023-12-26T16:00:00.000Z","stockId":2637,"sp":10.63},{"date":"2023-12-25T16:00:00.000Z","stockId":2637,"sp":10.55},{"date":"2023-12-24T16:00:00.000Z","stockId":2637,"sp":10.65},{"date":"2023-12-21T16:00:00.000Z","stockId":2637,"sp":10.9},{"date":"2023-12-20T16:00:00.000Z","stockId":2637,"sp":10.67},{"date":"2023-12-19T16:00:00.000Z","stockId":2637,"sp":10.46},{"date":"2023-12-18T16:00:00.000Z","stockId":2637,"sp":10.6},{"date":"2023-12-17T16:00:00.000Z","stockId":2637,"sp":10.54},{"date":"2023-12-14T16:00:00.000Z","stockId":2637,"sp":10.67},{"date":"2023-12-13T16:00:00.000Z","stockId":2637,"sp":10.81},{"date":"2023-12-12T16:00:00.000Z","stockId":2637,"sp":10.72},{"date":"2023-12-11T16:00:00.000Z","stockId":2637,"sp":10.78},{"date":"2023-12-10T16:00:00.000Z","stockId":2637,"sp":10.77},{"date":"2023-12-07T16:00:00.000Z","stockId":2637,"sp":10.63},{"date":"2023-12-06T16:00:00.000Z","stockId":2637,"sp":10.74},{"date":"2023-12-05T16:00:00.000Z","stockId":2637,"sp":10.82},{"date":"2023-12-04T16:00:00.000Z","stockId":2637,"sp":10.7},{"date":"2023-12-03T16:00:00.000Z","stockId":2637,"sp":10.8},{"date":"2023-11-30T16:00:00.000Z","stockId":2637,"sp":10.69},{"date":"2023-11-29T16:00:00.000Z","stockId":2637,"sp":10.85},{"date":"2023-11-28T16:00:00.000Z","stockId":2637,"sp":10.78},{"date":"2023-11-27T16:00:00.000Z","stockId":2637,"sp":10.81},{"date":"2023-11-26T16:00:00.000Z","stockId":2637,"sp":10.82},{"date":"2023-11-23T16:00:00.000Z","stockId":2637,"sp":10.95},{"date":"2023-11-22T16:00:00.000Z","stockId":2637,"sp":10.96},{"date":"2023-11-21T16:00:00.000Z","stockId":2637,"sp":10.85},{"date":"2023-11-20T16:00:00.000Z","stockId":2637,"sp":10.97},{"date":"2023-11-19T16:00:00.000Z","stockId":2637,"sp":10.93},{"date":"2023-11-16T16:00:00.000Z","stockId":2637,"sp":11},{"date":"2023-11-15T16:00:00.000Z","stockId":2637,"sp":10.78},{"date":"2023-11-14T16:00:00.000Z","stockId":2637,"sp":10.87},{"date":"2023-11-13T16:00:00.000Z","stockId":2637,"sp":10.78},{"date":"2023-11-12T16:00:00.000Z","stockId":2637,"sp":10.77},{"date":"2023-11-09T16:00:00.000Z","stockId":2637,"sp":10.81},{"date":"2023-11-08T16:00:00.000Z","stockId":2637,"sp":10.7},{"date":"2023-11-07T16:00:00.000Z","stockId":2637,"sp":10.67},{"date":"2023-11-06T16:00:00.000Z","stockId":2637,"sp":10.74},{"date":"2023-11-05T16:00:00.000Z","stockId":2637,"sp":10.69},{"date":"2023-11-02T16:00:00.000Z","stockId":2637,"sp":10.63},{"date":"2023-11-01T16:00:00.000Z","stockId":2637,"sp":10.64},{"date":"2023-10-31T16:00:00.000Z","stockId":2637,"sp":10.75},{"date":"2023-10-30T16:00:00.000Z","stockId":2637,"sp":10.69},{"date":"2023-10-29T16:00:00.000Z","stockId":2637,"sp":10.74},{"date":"2023-10-26T16:00:00.000Z","stockId":2637,"sp":10.72},{"date":"2023-10-25T16:00:00.000Z","stockId":2637,"sp":10.24},{"date":"2023-10-24T16:00:00.000Z","stockId":2637,"sp":10.21},{"date":"2023-10-23T16:00:00.000Z","stockId":2637,"sp":9.75},{"date":"2023-10-22T16:00:00.000Z","stockId":2637,"sp":9.36},{"date":"2023-10-19T16:00:00.000Z","stockId":2637,"sp":9.66},{"date":"2023-10-18T16:00:00.000Z","stockId":2637,"sp":10.04},{"date":"2023-10-17T16:00:00.000Z","stockId":2637,"sp":10.08},{"date":"2023-10-16T16:00:00.000Z","stockId":2637,"sp":10.12},{"date":"2023-10-15T16:00:00.000Z","stockId":2637,"sp":10.63},{"date":"2023-10-12T16:00:00.000Z","stockId":2637,"sp":10.27},{"date":"2023-10-11T16:00:00.000Z","stockId":2637,"sp":10.33},{"date":"2023-10-10T16:00:00.000Z","stockId":2637,"sp":10.15},{"date":"2023-10-09T16:00:00.000Z","stockId":2637,"sp":10.1},{"date":"2023-10-08T16:00:00.000Z","stockId":2637,"sp":10.19},{"date":"2023-09-27T16:00:00.000Z","stockId":2637,"sp":10.41},{"date":"2023-09-26T16:00:00.000Z","stockId":2637,"sp":10.48},{"date":"2023-09-25T16:00:00.000Z","stockId":2637,"sp":10.51},{"date":"2023-09-24T16:00:00.000Z","stockId":2637,"sp":10.6},{"date":"2023-09-21T16:00:00.000Z","stockId":2637,"sp":10.69},{"date":"2023-09-20T16:00:00.000Z","stockId":2637,"sp":10.54},{"date":"2023-09-19T16:00:00.000Z","stockId":2637,"sp":10.62},{"date":"2023-09-18T16:00:00.000Z","stockId":2637,"sp":10.58},{"date":"2023-09-17T16:00:00.000Z","stockId":2637,"sp":10.68},{"date":"2023-09-14T16:00:00.000Z","stockId":2637,"sp":10.71},{"date":"2023-09-13T16:00:00.000Z","stockId":2637,"sp":10.77},{"date":"2023-09-12T16:00:00.000Z","stockId":2637,"sp":10.82},{"date":"2023-09-11T16:00:00.000Z","stockId":2637,"sp":10.84},{"date":"2023-09-10T16:00:00.000Z","stockId":2637,"sp":10.8},{"date":"2023-09-07T16:00:00.000Z","stockId":2637,"sp":10.75},{"date":"2023-09-06T16:00:00.000Z","stockId":2637,"sp":10.79},{"date":"2023-09-05T16:00:00.000Z","stockId":2637,"sp":10.91},{"date":"2023-09-04T16:00:00.000Z","stockId":2637,"sp":10.85},{"date":"2023-09-03T16:00:00.000Z","stockId":2637,"sp":10.85},{"date":"2023-08-31T16:00:00.000Z","stockId":2637,"sp":10.61},{"date":"2023-08-30T16:00:00.000Z","stockId":2637,"sp":10.66},{"date":"2023-08-29T16:00:00.000Z","stockId":2637,"sp":10.76},{"date":"2023-08-28T16:00:00.000Z","stockId":2637,"sp":10.7},{"date":"2023-08-27T16:00:00.000Z","stockId":2637,"sp":10.22},{"date":"2023-08-24T16:00:00.000Z","stockId":2637,"sp":10.09},{"date":"2023-08-23T16:00:00.000Z","stockId":2637,"sp":10.25},{"date":"2023-08-22T16:00:00.000Z","stockId":2637,"sp":10.26},{"date":"2023-08-21T16:00:00.000Z","stockId":2637,"sp":10.38},{"date":"2023-08-20T16:00:00.000Z","stockId":2637,"sp":10.51},{"date":"2023-08-17T16:00:00.000Z","stockId":2637,"sp":10.5},{"date":"2023-08-16T16:00:00.000Z","stockId":2637,"sp":10.68},{"date":"2023-08-15T16:00:00.000Z","stockId":2637,"sp":10.5},{"date":"2023-08-14T16:00:00.000Z","stockId":2637,"sp":10.68},{"date":"2023-08-13T16:00:00.000Z","stockId":2637,"sp":10.71},{"date":"2023-08-10T16:00:00.000Z","stockId":2637,"sp":10.61},{"date":"2023-08-09T16:00:00.000Z","stockId":2637,"sp":10.77},{"date":"2023-08-08T16:00:00.000Z","stockId":2637,"sp":10.71},{"date":"2023-08-07T16:00:00.000Z","stockId":2637,"sp":10.8},{"date":"2023-08-06T16:00:00.000Z","stockId":2637,"sp":10.88},{"date":"2023-08-03T16:00:00.000Z","stockId":2637,"sp":10.97},{"date":"2023-08-02T16:00:00.000Z","stockId":2637,"sp":11},{"date":"2023-08-01T16:00:00.000Z","stockId":2637,"sp":11.09},{"date":"2023-07-31T16:00:00.000Z","stockId":2637,"sp":11.15},{"date":"2023-07-30T16:00:00.000Z","stockId":2637,"sp":11.25},{"date":"2023-07-27T16:00:00.000Z","stockId":2637,"sp":11.24},{"date":"2023-07-26T16:00:00.000Z","stockId":2637,"sp":11.3},{"date":"2023-07-25T16:00:00.000Z","stockId":2637,"sp":11.32},{"date":"2023-07-24T16:00:00.000Z","stockId":2637,"sp":11.19},{"date":"2023-07-23T16:00:00.000Z","stockId":2637,"sp":11.06},{"date":"2023-07-20T16:00:00.000Z","stockId":2637,"sp":11.25}],"dateFlag":"day"}