window.pageData = {"stock":{"_id":2836,"stockCode":"002836","exchange":"sz","market":"a","stockType":"company","followedNum":131,"ipoDate":"2016-12-28T16:00:00.000Z","areaCode":"cn","blackenedNum":12,"provinceCode":19,"fsTableType":"non_financial","tickerId":2836,"establishDate":"2006-03-21T16:00:00.000Z","memoNum":3,"listingStatus":"normally_listed","currency":"CNY","name":"新宏泽","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"xhz","actualControllerTypes":["natural_person"],"actualControllerName":"孟学;张宏清","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-25T16:00:00.000Z"],"lastExpectedDate":"2026-08-25T16:00:00.000Z","lastUpdated":"2026-07-23T19:09:11.900Z"}],"province":{"shortName":"广东"},"industry":{"_id":2010000360201,"stockCode":"360201","name":"包装印刷","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":360201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":58.35063365776758},"pb":{"mcw":2.047991312398383},"ps_ttm":{"mcw":1.6246260392094891},"dyr":{"mcw":0.015833465857517635}},"staticDividendYieldRatio":0.015850824895874027},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000302,"stockCode":"C0302","exchange":"sz","stockType":"industry","source":"cni","tickerId":302,"name":"工业服务"},{"_id":2000000030203,"stockCode":"C030203","exchange":"sz","stockType":"industry","source":"cni","tickerId":30203,"name":"商业用品与服务"}],"sw":[{"_id":2010000360000,"stockCode":"360000","name":"轻工制造","stockType":"industry","exchange":"sw","tickerId":360000,"source":"sw"},{"_id":2010000360200,"stockCode":"360200","name":"包装印刷","stockType":"industry","exchange":"sw","tickerId":360200,"source":"sw"},{"_id":2010000360201,"stockCode":"360201","name":"包装印刷","stockType":"industry","exchange":"sw","tickerId":360201,"source":"sw"}],"sw_2021":[{"_id":2020000360000,"stockCode":"360000","name":"轻工制造","stockType":"industry","exchange":"sw_2021","tickerId":360000,"source":"sw_2021"},{"_id":2020000360200,"stockCode":"360200","name":"包装印刷","stockType":"industry","exchange":"sw_2021","tickerId":360200,"source":"sw_2021"},{"_id":2020000360205,"stockCode":"360205","name":"纸包装","stockType":"industry","exchange":"sw_2021","tickerId":360205,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0001},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00001},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00001}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.newglp.com","companyName":"广东新宏泽包装股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2836,"type":"tr_dri","cagr_p_r_fs":-0.025462263927698126,"cagr_p_r_fys":-0.42706491538267255,"cagr_p_r_y1":-0.11792727979778339,"cagr_p_r_y3":0.02750993073038499,"cagr_p_r_y5":0.1115638973843649,"p_r_fs":-0.21865917066545482,"cagr_p_r_d30":-0.18137730358874904,"cagr_p_r_d60":-0.30109384628928626,"cagr_p_r_d90":-0.3220720720720722,"last_data_date":"2026-07-22T16:00:00.000Z","period_date":"2016-12-28T16:00:00.000Z","cagr_p_r_d14":-0.07150715071507163,"cagr_p_r_d7":-0.09149623250807315},"shnc":{"stockId":2836,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":14825,"shnc_d90":0.40361673925392916,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":14825,"shnc_q1":0.40361673925392916,"shnc_q2":0.19296692685282046,"shnc_q3":0.1840108617522562,"shnc_y1":0.23799582463465555,"shnc_y2":0.2397558120086971},"ple":{"stockId":2836,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0}},"priceMetrics":{"pe_ttm":45.427408366838584,"d_pe_ttm":46.71193948463935,"pb":5.522314292978797,"pb_wo_gw":5.522314292978797,"dyr":0.023182207329515536,"mc":1944576000,"mc_om":1944576000,"sp":8.44,"spc":0.0446,"ta":29494962,"to_r":0.015438802083333333,"cmc":1944576000,"ecmc":762659668.8,"ecmc_psh":51444,"shn":14825},"differentMarketStocks":[],"staticDividendYieldRatio":0.023182207329515536},"shareholdersEquityChangeData":[{"_id":"69430c307752e961b7fd9d57","stockId":2836,"source":"cn_info","shareholderName":"亿泽控股有限公司","declarationDate":"2025-11-19T16:00:00.000Z","date":"2025-11-17T16:00:00.000Z","changeQuantity":-730000,"sharesChangeRatio":0.0032,"sharesHeldAfterChange":0.6096,"quantityHeldAfterChange":140453980,"stock":{"_id":2836,"stockCode":"002836","exchange":"sz","market":"a","stockType":"company","followedNum":131,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","tickerId":2836,"memoNum":3,"currency":"CNY","name":"新宏泽","isFollowed":false}},{"_id":"68c1d60bef7d95eaf394f7c0","stockId":2836,"source":"cn_info","shareholderName":"亿泽控股有限公司","declarationDate":"2025-08-12T16:00:00.000Z","date":"2025-08-10T16:00:00.000Z","changeQuantity":-3432000,"sharesChangeRatio":0.0149,"sharesHeldAfterChange":0.6128,"quantityHeldAfterChange":141183980,"stock":{"_id":2836,"stockCode":"002836","exchange":"sz","market":"a","stockType":"company","followedNum":131,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","tickerId":2836,"memoNum":3,"currency":"CNY","name":"新宏泽","isFollowed":false}},{"_id":"68813f01bef41129fe981844","stockId":2836,"source":"cn_info","shareholderName":"亿泽控股有限公司","declarationDate":"2025-07-08T16:00:00.000Z","date":"2025-06-23T16:00:00.000Z","changeQuantity":-335600,"sharesChangeRatio":0.00146,"candlestickAveragePrice":9.146489740808782,"lastUpdated":"2025-07-30T09:43:57.939Z","stock":{"_id":2836,"stockCode":"002836","exchange":"sz","market":"a","stockType":"company","followedNum":131,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","tickerId":2836,"memoNum":3,"currency":"CNY","name":"新宏泽","isFollowed":false}},{"_id":"6866f128a0c5fbf06245a462","stockId":2836,"source":"cn_info","shareholderName":"亿泽控股有限公司","declarationDate":"2025-06-05T16:00:00.000Z","date":"2025-06-03T16:00:00.000Z","changeQuantity":-1895300,"sharesChangeRatio":0.0082,"sharesHeldAfterChange":0.6291,"quantityHeldAfterChange":144951580,"candlestickAveragePrice":9.175683204589836,"lastUpdated":"2025-07-30T09:43:57.946Z","stock":{"_id":2836,"stockCode":"002836","exchange":"sz","market":"a","stockType":"company","followedNum":131,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","tickerId":2836,"memoNum":3,"currency":"CNY","name":"新宏泽","isFollowed":false}},{"_id":"6865f9a1b9bea94b6178919a","stockId":2836,"source":"cn_info","shareholderName":"黄延涛","declarationDate":"2024-09-26T16:00:00.000Z","date":"2024-09-23T16:00:00.000Z","changeQuantity":-1300,"sharesChangeRatio":0.00001,"priceLimit":"6.18","sharesHeldAfterChange":0.00001,"quantityHeldAfterChange":1400,"priceFloor":6.18,"priceCeiling":6.18,"averagePrice":6.18,"stock":{"_id":2836,"stockCode":"002836","exchange":"sz","market":"a","stockType":"company","followedNum":131,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","tickerId":2836,"memoNum":3,"currency":"CNY","name":"新宏泽","isFollowed":false}},{"_id":"6865f9a1b9bea94b61789199","stockId":2836,"source":"cn_info","shareholderName":"黄延涛","declarationDate":"2024-09-26T16:00:00.000Z","date":"2024-09-22T16:00:00.000Z","changeQuantity":1300,"sharesChangeRatio":0.00001,"priceLimit":"6.05","priceFloor":6.05,"priceCeiling":6.05,"averagePrice":6.05,"stock":{"_id":2836,"stockCode":"002836","exchange":"sz","market":"a","stockType":"company","followedNum":131,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","tickerId":2836,"memoNum":3,"currency":"CNY","name":"新宏泽","isFollowed":false}},{"_id":"6865f9a1b9bea94b61789198","stockId":2836,"source":"cn_info","shareholderName":"黄延涛","declarationDate":"2024-09-26T16:00:00.000Z","date":"2024-09-09T16:00:00.000Z","changeQuantity":1400,"sharesChangeRatio":0.00001,"priceLimit":"6.17","priceFloor":6.17,"priceCeiling":6.17,"averagePrice":6.17,"stock":{"_id":2836,"stockCode":"002836","exchange":"sz","market":"a","stockType":"company","followedNum":131,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","tickerId":2836,"memoNum":3,"currency":"CNY","name":"新宏泽","isFollowed":false}}],"priceMetricsList":[{"stockId":2836,"date":"2026-07-22T16:00:00.000Z","sp":8.44},{"date":"2026-07-21T16:00:00.000Z","stockId":2836,"sp":8.08},{"date":"2026-07-20T16:00:00.000Z","stockId":2836,"sp":8.34},{"stockId":2836,"date":"2026-07-19T16:00:00.000Z","sp":8.44},{"stockId":2836,"date":"2026-07-16T16:00:00.000Z","sp":8.79},{"stockId":2836,"date":"2026-07-15T16:00:00.000Z","sp":9.29},{"stockId":2836,"date":"2026-07-14T16:00:00.000Z","sp":9.33},{"date":"2026-07-13T16:00:00.000Z","stockId":2836,"sp":9.13},{"date":"2026-07-12T16:00:00.000Z","stockId":2836,"sp":8.98},{"date":"2026-07-09T16:00:00.000Z","stockId":2836,"sp":9.28},{"stockId":2836,"date":"2026-07-08T16:00:00.000Z","sp":9.09},{"stockId":2836,"date":"2026-07-07T16:00:00.000Z","sp":9.09},{"stockId":2836,"date":"2026-07-06T16:00:00.000Z","sp":9.29},{"stockId":2836,"date":"2026-07-05T16:00:00.000Z","sp":9.61},{"stockId":2836,"date":"2026-07-02T16:00:00.000Z","sp":9.82},{"date":"2026-07-01T16:00:00.000Z","stockId":2836,"sp":9.62},{"date":"2026-06-30T16:00:00.000Z","stockId":2836,"sp":9.61},{"stockId":2836,"date":"2026-06-29T16:00:00.000Z","sp":9.24},{"date":"2026-06-28T16:00:00.000Z","stockId":2836,"sp":9.45},{"stockId":2836,"date":"2026-06-25T16:00:00.000Z","sp":9.43},{"date":"2026-06-24T16:00:00.000Z","stockId":2836,"sp":9.6},{"date":"2026-06-23T16:00:00.000Z","stockId":2836,"sp":9.86},{"stockId":2836,"date":"2026-06-22T16:00:00.000Z","sp":10.31},{"date":"2026-06-21T16:00:00.000Z","stockId":2836,"sp":10.19},{"date":"2026-06-17T16:00:00.000Z","stockId":2836,"sp":10.11},{"stockId":2836,"date":"2026-06-16T16:00:00.000Z","sp":10.2},{"stockId":2836,"date":"2026-06-15T16:00:00.000Z","sp":10.48},{"date":"2026-06-14T16:00:00.000Z","stockId":2836,"sp":10.52},{"stockId":2836,"date":"2026-06-11T16:00:00.000Z","sp":10.7},{"date":"2026-06-10T16:00:00.000Z","stockId":2836,"sp":10.35},{"date":"2026-06-09T16:00:00.000Z","stockId":2836,"sp":10.55},{"date":"2026-06-08T16:00:00.000Z","stockId":2836,"sp":10.6},{"date":"2026-06-07T16:00:00.000Z","stockId":2836,"sp":10.7},{"date":"2026-06-04T16:00:00.000Z","stockId":2836,"sp":11},{"stockId":2836,"date":"2026-06-03T16:00:00.000Z","sp":10.96},{"stockId":2836,"date":"2026-06-02T16:00:00.000Z","sp":11.05},{"date":"2026-06-01T16:00:00.000Z","stockId":2836,"sp":11.1},{"date":"2026-05-31T16:00:00.000Z","stockId":2836,"sp":11.35},{"date":"2026-05-28T16:00:00.000Z","stockId":2836,"sp":11.34},{"date":"2026-05-27T16:00:00.000Z","stockId":2836,"sp":11.61},{"stockId":2836,"date":"2026-05-26T16:00:00.000Z","sp":11.56},{"stockId":2836,"date":"2026-05-25T16:00:00.000Z","sp":12.04},{"date":"2026-05-24T16:00:00.000Z","stockId":2836,"sp":12.06},{"stockId":2836,"date":"2026-05-21T16:00:00.000Z","sp":12.28},{"date":"2026-05-20T16:00:00.000Z","stockId":2836,"sp":12.01},{"stockId":2836,"date":"2026-05-19T16:00:00.000Z","sp":12.66},{"date":"2026-05-18T16:00:00.000Z","stockId":2836,"sp":12.71},{"stockId":2836,"date":"2026-05-17T16:00:00.000Z","sp":12.87},{"date":"2026-05-14T16:00:00.000Z","stockId":2836,"sp":12.67},{"stockId":2836,"date":"2026-05-13T16:00:00.000Z","sp":12.56},{"stockId":2836,"date":"2026-05-12T16:00:00.000Z","sp":12.81},{"date":"2026-05-11T16:00:00.000Z","stockId":2836,"sp":13},{"stockId":2836,"date":"2026-05-10T16:00:00.000Z","sp":13.1},{"date":"2026-05-07T16:00:00.000Z","stockId":2836,"sp":13.51},{"date":"2026-05-06T16:00:00.000Z","stockId":2836,"sp":13.26},{"stockId":2836,"date":"2026-05-05T16:00:00.000Z","sp":13.34},{"stockId":2836,"date":"2026-04-29T16:00:00.000Z","sp":13.45},{"stockId":2836,"date":"2026-04-28T16:00:00.000Z","sp":13.2},{"stockId":2836,"date":"2026-04-27T16:00:00.000Z","sp":12.95},{"stockId":2836,"date":"2026-04-26T16:00:00.000Z","sp":13.29},{"stockId":2836,"date":"2026-04-23T16:00:00.000Z","sp":12.66},{"date":"2026-04-22T16:00:00.000Z","stockId":2836,"sp":12.57},{"stockId":2836,"date":"2026-04-21T16:00:00.000Z","sp":12.88},{"date":"2026-04-20T16:00:00.000Z","stockId":2836,"sp":13.11},{"date":"2026-04-19T16:00:00.000Z","stockId":2836,"sp":12.85},{"stockId":2836,"date":"2026-04-16T16:00:00.000Z","sp":12.92},{"date":"2026-04-15T16:00:00.000Z","stockId":2836,"sp":13},{"date":"2026-04-14T16:00:00.000Z","stockId":2836,"sp":12.71},{"stockId":2836,"date":"2026-04-13T16:00:00.000Z","sp":12.74},{"stockId":2836,"date":"2026-04-12T16:00:00.000Z","sp":12.7},{"stockId":2836,"date":"2026-04-09T16:00:00.000Z","sp":12.72},{"stockId":2836,"date":"2026-04-08T16:00:00.000Z","sp":13},{"date":"2026-04-07T16:00:00.000Z","stockId":2836,"sp":13.87},{"date":"2026-04-06T16:00:00.000Z","stockId":2836,"sp":13.37},{"date":"2026-04-02T16:00:00.000Z","stockId":2836,"sp":13.29},{"date":"2026-04-01T16:00:00.000Z","stockId":2836,"sp":13.59},{"date":"2026-03-31T16:00:00.000Z","stockId":2836,"sp":13.89},{"stockId":2836,"date":"2026-03-30T16:00:00.000Z","sp":13.63},{"stockId":2836,"date":"2026-03-29T16:00:00.000Z","sp":14.12},{"date":"2026-03-26T16:00:00.000Z","stockId":2836,"sp":14.38},{"stockId":2836,"date":"2026-03-25T16:00:00.000Z","sp":13.75},{"date":"2026-03-24T16:00:00.000Z","stockId":2836,"sp":14.19},{"date":"2026-03-23T16:00:00.000Z","stockId":2836,"sp":13.35},{"stockId":2836,"date":"2026-03-22T16:00:00.000Z","sp":12.89},{"stockId":2836,"date":"2026-03-19T16:00:00.000Z","sp":13.64},{"stockId":2836,"date":"2026-03-18T16:00:00.000Z","sp":13.97},{"stockId":2836,"date":"2026-03-17T16:00:00.000Z","sp":14.6},{"stockId":2836,"date":"2026-03-16T16:00:00.000Z","sp":14.34},{"stockId":2836,"date":"2026-03-15T16:00:00.000Z","sp":14.38},{"date":"2026-03-12T16:00:00.000Z","stockId":2836,"sp":14.3},{"stockId":2836,"date":"2026-03-11T16:00:00.000Z","sp":14.52},{"stockId":2836,"date":"2026-03-10T16:00:00.000Z","sp":14.21},{"date":"2026-03-09T16:00:00.000Z","stockId":2836,"sp":14.28},{"stockId":2836,"date":"2026-03-08T16:00:00.000Z","sp":13.9},{"stockId":2836,"date":"2026-03-05T16:00:00.000Z","sp":14.29},{"date":"2026-03-04T16:00:00.000Z","stockId":2836,"sp":13.96},{"stockId":2836,"date":"2026-03-03T16:00:00.000Z","sp":13.71},{"stockId":2836,"date":"2026-03-02T16:00:00.000Z","sp":13.82},{"date":"2026-03-01T16:00:00.000Z","stockId":2836,"sp":14.46},{"date":"2026-02-26T16:00:00.000Z","stockId":2836,"sp":14.94},{"stockId":2836,"date":"2026-02-25T16:00:00.000Z","sp":14.96},{"stockId":2836,"date":"2026-02-24T16:00:00.000Z","sp":15.07},{"date":"2026-02-23T16:00:00.000Z","stockId":2836,"sp":14.81},{"stockId":2836,"date":"2026-02-12T16:00:00.000Z","sp":14.73},{"date":"2026-02-11T16:00:00.000Z","stockId":2836,"sp":14.82},{"stockId":2836,"date":"2026-02-10T16:00:00.000Z","sp":15.25},{"stockId":2836,"date":"2026-02-09T16:00:00.000Z","sp":15.76},{"date":"2026-02-08T16:00:00.000Z","stockId":2836,"sp":15.86},{"date":"2026-02-05T16:00:00.000Z","stockId":2836,"sp":15.3},{"stockId":2836,"date":"2026-02-04T16:00:00.000Z","sp":14.97},{"date":"2026-02-03T16:00:00.000Z","stockId":2836,"sp":14.69},{"date":"2026-02-02T16:00:00.000Z","stockId":2836,"sp":14.6},{"date":"2026-02-01T16:00:00.000Z","stockId":2836,"sp":14.34},{"date":"2026-01-29T16:00:00.000Z","stockId":2836,"sp":14.73},{"date":"2026-01-28T16:00:00.000Z","stockId":2836,"sp":14.83},{"stockId":2836,"date":"2026-01-27T16:00:00.000Z","sp":15.26},{"stockId":2836,"date":"2026-01-26T16:00:00.000Z","sp":15.49},{"date":"2026-01-25T16:00:00.000Z","stockId":2836,"sp":15.96},{"stockId":2836,"date":"2026-01-22T16:00:00.000Z","sp":16.2},{"date":"2026-01-21T16:00:00.000Z","stockId":2836,"sp":16.2},{"stockId":2836,"date":"2026-01-20T16:00:00.000Z","sp":16.42},{"date":"2026-01-19T16:00:00.000Z","stockId":2836,"sp":16.32},{"date":"2026-01-18T16:00:00.000Z","stockId":2836,"sp":16.26},{"stockId":2836,"date":"2026-01-15T16:00:00.000Z","sp":18.05},{"date":"2026-01-14T16:00:00.000Z","stockId":2836,"sp":17.14},{"date":"2026-01-13T16:00:00.000Z","stockId":2836,"sp":15.58},{"stockId":2836,"date":"2026-01-12T16:00:00.000Z","sp":15.56},{"stockId":2836,"date":"2026-01-11T16:00:00.000Z","sp":16},{"stockId":2836,"date":"2026-01-08T16:00:00.000Z","sp":16.52},{"date":"2026-01-07T16:00:00.000Z","stockId":2836,"sp":15.46},{"date":"2026-01-06T16:00:00.000Z","stockId":2836,"sp":15.99},{"date":"2026-01-05T16:00:00.000Z","stockId":2836,"sp":16.69},{"date":"2026-01-04T16:00:00.000Z","stockId":2836,"sp":15.17},{"date":"2025-12-30T16:00:00.000Z","stockId":2836,"sp":14.98},{"date":"2025-12-29T16:00:00.000Z","stockId":2836,"sp":15.07},{"date":"2025-12-28T16:00:00.000Z","stockId":2836,"sp":15.78},{"date":"2025-12-25T16:00:00.000Z","stockId":2836,"sp":14.8},{"date":"2025-12-24T16:00:00.000Z","stockId":2836,"sp":14.98},{"date":"2025-12-23T16:00:00.000Z","stockId":2836,"sp":15.02},{"date":"2025-12-22T16:00:00.000Z","stockId":2836,"sp":15.15},{"date":"2025-12-21T16:00:00.000Z","stockId":2836,"sp":15.59},{"date":"2025-12-18T16:00:00.000Z","stockId":2836,"sp":16.5},{"date":"2025-12-17T16:00:00.000Z","stockId":2836,"sp":16.07},{"date":"2025-12-16T16:00:00.000Z","stockId":2836,"sp":16.3},{"date":"2025-12-15T16:00:00.000Z","stockId":2836,"sp":15.98},{"date":"2025-12-14T16:00:00.000Z","stockId":2836,"sp":15.59},{"date":"2025-12-11T16:00:00.000Z","stockId":2836,"sp":17.32},{"date":"2025-12-10T16:00:00.000Z","stockId":2836,"sp":16.95},{"date":"2025-12-09T16:00:00.000Z","stockId":2836,"sp":17.63},{"date":"2025-12-08T16:00:00.000Z","stockId":2836,"sp":17.1},{"date":"2025-12-07T16:00:00.000Z","stockId":2836,"sp":17.54},{"date":"2025-12-04T16:00:00.000Z","stockId":2836,"sp":16.31},{"date":"2025-12-03T16:00:00.000Z","stockId":2836,"sp":15.54},{"date":"2025-12-02T16:00:00.000Z","stockId":2836,"sp":15.15},{"date":"2025-12-01T16:00:00.000Z","stockId":2836,"sp":13.77},{"date":"2025-11-30T16:00:00.000Z","stockId":2836,"sp":13.57},{"date":"2025-11-27T16:00:00.000Z","stockId":2836,"sp":13.75},{"date":"2025-11-26T16:00:00.000Z","stockId":2836,"sp":13.65},{"date":"2025-11-25T16:00:00.000Z","stockId":2836,"sp":13.26},{"date":"2025-11-24T16:00:00.000Z","stockId":2836,"sp":13.97},{"date":"2025-11-23T16:00:00.000Z","stockId":2836,"sp":14.14},{"date":"2025-11-20T16:00:00.000Z","stockId":2836,"sp":14.47},{"date":"2025-11-19T16:00:00.000Z","stockId":2836,"sp":16.08},{"date":"2025-11-18T16:00:00.000Z","stockId":2836,"sp":14.62},{"date":"2025-11-17T16:00:00.000Z","stockId":2836,"sp":14.1},{"date":"2025-11-16T16:00:00.000Z","stockId":2836,"sp":12.82},{"date":"2025-11-13T16:00:00.000Z","stockId":2836,"sp":12.93},{"date":"2025-11-12T16:00:00.000Z","stockId":2836,"sp":12.28},{"date":"2025-11-11T16:00:00.000Z","stockId":2836,"sp":12.53},{"date":"2025-11-10T16:00:00.000Z","stockId":2836,"sp":12.5},{"date":"2025-11-09T16:00:00.000Z","stockId":2836,"sp":12.17},{"date":"2025-11-06T16:00:00.000Z","stockId":2836,"sp":12.5},{"date":"2025-11-05T16:00:00.000Z","stockId":2836,"sp":12.3},{"date":"2025-11-04T16:00:00.000Z","stockId":2836,"sp":12.14},{"date":"2025-11-03T16:00:00.000Z","stockId":2836,"sp":12.27},{"date":"2025-11-02T16:00:00.000Z","stockId":2836,"sp":12.63},{"date":"2025-10-30T16:00:00.000Z","stockId":2836,"sp":12.8},{"date":"2025-10-29T16:00:00.000Z","stockId":2836,"sp":11.81},{"date":"2025-10-28T16:00:00.000Z","stockId":2836,"sp":10.74},{"date":"2025-10-27T16:00:00.000Z","stockId":2836,"sp":10.89},{"date":"2025-10-26T16:00:00.000Z","stockId":2836,"sp":11.26},{"date":"2025-10-23T16:00:00.000Z","stockId":2836,"sp":11.54},{"date":"2025-10-22T16:00:00.000Z","stockId":2836,"sp":11.11},{"date":"2025-10-21T16:00:00.000Z","stockId":2836,"sp":10.62},{"date":"2025-10-20T16:00:00.000Z","stockId":2836,"sp":10.68},{"date":"2025-10-19T16:00:00.000Z","stockId":2836,"sp":10.28},{"date":"2025-10-16T16:00:00.000Z","stockId":2836,"sp":10.35},{"date":"2025-10-15T16:00:00.000Z","stockId":2836,"sp":10.51},{"date":"2025-10-14T16:00:00.000Z","stockId":2836,"sp":10.65},{"date":"2025-10-13T16:00:00.000Z","stockId":2836,"sp":10.6},{"date":"2025-10-12T16:00:00.000Z","stockId":2836,"sp":10},{"date":"2025-10-09T16:00:00.000Z","stockId":2836,"sp":10.08},{"date":"2025-10-08T16:00:00.000Z","stockId":2836,"sp":10.07},{"date":"2025-09-29T16:00:00.000Z","stockId":2836,"sp":9.81},{"date":"2025-09-28T16:00:00.000Z","stockId":2836,"sp":9.61},{"date":"2025-09-25T16:00:00.000Z","stockId":2836,"sp":9.27},{"date":"2025-09-24T16:00:00.000Z","stockId":2836,"sp":9.14},{"date":"2025-09-23T16:00:00.000Z","stockId":2836,"sp":9.41},{"date":"2025-09-22T16:00:00.000Z","stockId":2836,"sp":9.05},{"date":"2025-09-21T16:00:00.000Z","stockId":2836,"sp":9.25},{"date":"2025-09-18T16:00:00.000Z","stockId":2836,"sp":9.24},{"date":"2025-09-17T16:00:00.000Z","stockId":2836,"sp":9.34},{"date":"2025-09-16T16:00:00.000Z","stockId":2836,"sp":9.57},{"date":"2025-09-15T16:00:00.000Z","stockId":2836,"sp":9.6},{"date":"2025-09-14T16:00:00.000Z","stockId":2836,"sp":9.47},{"date":"2025-09-11T16:00:00.000Z","stockId":2836,"sp":9.52},{"date":"2025-09-10T16:00:00.000Z","stockId":2836,"sp":9.64},{"date":"2025-09-09T16:00:00.000Z","stockId":2836,"sp":9.61},{"date":"2025-09-08T16:00:00.000Z","stockId":2836,"sp":9.56},{"date":"2025-09-07T16:00:00.000Z","stockId":2836,"sp":9.61},{"date":"2025-09-04T16:00:00.000Z","stockId":2836,"sp":9.42},{"date":"2025-09-03T16:00:00.000Z","stockId":2836,"sp":9.29},{"date":"2025-09-02T16:00:00.000Z","stockId":2836,"sp":9.12},{"date":"2025-09-01T16:00:00.000Z","stockId":2836,"sp":9.46},{"date":"2025-08-31T16:00:00.000Z","stockId":2836,"sp":9.4},{"date":"2025-08-28T16:00:00.000Z","stockId":2836,"sp":9.3},{"date":"2025-08-27T16:00:00.000Z","stockId":2836,"sp":9.3},{"date":"2025-08-26T16:00:00.000Z","stockId":2836,"sp":9.7},{"date":"2025-08-25T16:00:00.000Z","stockId":2836,"sp":10.07},{"date":"2025-08-24T16:00:00.000Z","stockId":2836,"sp":9.95},{"date":"2025-08-21T16:00:00.000Z","stockId":2836,"sp":10.07},{"date":"2025-08-20T16:00:00.000Z","stockId":2836,"sp":10.18},{"date":"2025-08-19T16:00:00.000Z","stockId":2836,"sp":10.22},{"date":"2025-08-18T16:00:00.000Z","stockId":2836,"sp":10.14},{"date":"2025-08-17T16:00:00.000Z","stockId":2836,"sp":9.94},{"date":"2025-08-14T16:00:00.000Z","stockId":2836,"sp":9.94},{"date":"2025-08-13T16:00:00.000Z","stockId":2836,"sp":9.97},{"date":"2025-08-12T16:00:00.000Z","stockId":2836,"sp":10.18},{"date":"2025-08-11T16:00:00.000Z","stockId":2836,"sp":10.3},{"date":"2025-08-10T16:00:00.000Z","stockId":2836,"sp":10.17},{"date":"2025-08-07T16:00:00.000Z","stockId":2836,"sp":10.01},{"date":"2025-08-06T16:00:00.000Z","stockId":2836,"sp":9.86},{"date":"2025-08-05T16:00:00.000Z","stockId":2836,"sp":9.85},{"date":"2025-08-04T16:00:00.000Z","stockId":2836,"sp":9.9},{"date":"2025-08-03T16:00:00.000Z","stockId":2836,"sp":9.79},{"date":"2025-07-31T16:00:00.000Z","stockId":2836,"sp":9.76},{"date":"2025-07-30T16:00:00.000Z","stockId":2836,"sp":9.59},{"date":"2025-07-29T16:00:00.000Z","stockId":2836,"sp":9.74},{"date":"2025-07-28T16:00:00.000Z","stockId":2836,"sp":9.81},{"date":"2025-07-27T16:00:00.000Z","stockId":2836,"sp":9.87},{"date":"2025-07-24T16:00:00.000Z","stockId":2836,"sp":9.82},{"date":"2025-07-23T16:00:00.000Z","stockId":2836,"sp":9.7},{"date":"2025-07-22T16:00:00.000Z","stockId":2836,"sp":9.73},{"date":"2025-07-21T16:00:00.000Z","stockId":2836,"sp":9.8},{"date":"2025-07-20T16:00:00.000Z","stockId":2836,"sp":9.9},{"date":"2025-07-17T16:00:00.000Z","stockId":2836,"sp":9.8},{"date":"2025-07-16T16:00:00.000Z","stockId":2836,"sp":9.77},{"date":"2025-07-15T16:00:00.000Z","stockId":2836,"sp":9.76},{"date":"2025-07-14T16:00:00.000Z","stockId":2836,"sp":9.61},{"date":"2025-07-13T16:00:00.000Z","stockId":2836,"sp":9.78},{"date":"2025-07-10T16:00:00.000Z","stockId":2836,"sp":9.57},{"date":"2025-07-09T16:00:00.000Z","stockId":2836,"sp":9.62},{"date":"2025-07-08T16:00:00.000Z","stockId":2836,"sp":9.67},{"date":"2025-07-07T16:00:00.000Z","stockId":2836,"sp":9.67},{"date":"2025-07-06T16:00:00.000Z","stockId":2836,"sp":9.63},{"date":"2025-07-03T16:00:00.000Z","stockId":2836,"sp":9.35},{"date":"2025-07-02T16:00:00.000Z","stockId":2836,"sp":9.58},{"date":"2025-07-01T16:00:00.000Z","stockId":2836,"sp":9.4},{"date":"2025-06-30T16:00:00.000Z","stockId":2836,"sp":9.42},{"date":"2025-06-29T16:00:00.000Z","stockId":2836,"sp":9.42},{"date":"2025-06-26T16:00:00.000Z","stockId":2836,"sp":9.3},{"date":"2025-06-25T16:00:00.000Z","stockId":2836,"sp":9.26},{"date":"2025-06-24T16:00:00.000Z","stockId":2836,"sp":9.27},{"date":"2025-06-23T16:00:00.000Z","stockId":2836,"sp":9.23},{"date":"2025-06-22T16:00:00.000Z","stockId":2836,"sp":8.92},{"date":"2025-06-19T16:00:00.000Z","stockId":2836,"sp":8.69},{"date":"2025-06-18T16:00:00.000Z","stockId":2836,"sp":8.66},{"date":"2025-06-17T16:00:00.000Z","stockId":2836,"sp":8.9},{"date":"2025-06-16T16:00:00.000Z","stockId":2836,"sp":9.01},{"date":"2025-06-15T16:00:00.000Z","stockId":2836,"sp":9.07},{"date":"2025-06-12T16:00:00.000Z","stockId":2836,"sp":9.13},{"date":"2025-06-11T16:00:00.000Z","stockId":2836,"sp":9.25},{"date":"2025-06-10T16:00:00.000Z","stockId":2836,"sp":9.22},{"date":"2025-06-09T16:00:00.000Z","stockId":2836,"sp":9.14},{"date":"2025-06-08T16:00:00.000Z","stockId":2836,"sp":9.29},{"date":"2025-06-05T16:00:00.000Z","stockId":2836,"sp":9.26},{"date":"2025-06-04T16:00:00.000Z","stockId":2836,"sp":9.18},{"date":"2025-06-03T16:00:00.000Z","stockId":2836,"sp":9.27},{"date":"2025-06-02T16:00:00.000Z","stockId":2836,"sp":9},{"date":"2025-05-29T16:00:00.000Z","stockId":2836,"sp":8.95},{"date":"2025-05-28T16:00:00.000Z","stockId":2836,"sp":8.99},{"date":"2025-05-27T16:00:00.000Z","stockId":2836,"sp":8.86},{"date":"2025-05-26T16:00:00.000Z","stockId":2836,"sp":8.93},{"date":"2025-05-25T16:00:00.000Z","stockId":2836,"sp":9.07},{"date":"2025-05-22T16:00:00.000Z","stockId":2836,"sp":8.93},{"date":"2025-05-21T16:00:00.000Z","stockId":2836,"sp":9},{"date":"2025-05-20T16:00:00.000Z","stockId":2836,"sp":9.13},{"date":"2025-05-19T16:00:00.000Z","stockId":2836,"sp":9.17},{"date":"2025-05-18T16:00:00.000Z","stockId":2836,"sp":8.96},{"date":"2025-05-15T16:00:00.000Z","stockId":2836,"sp":8.95},{"date":"2025-05-14T16:00:00.000Z","stockId":2836,"sp":8.91},{"date":"2025-05-13T16:00:00.000Z","stockId":2836,"sp":8.79},{"date":"2025-05-12T16:00:00.000Z","stockId":2836,"sp":8.82},{"date":"2025-05-11T16:00:00.000Z","stockId":2836,"sp":8.82},{"date":"2025-05-08T16:00:00.000Z","stockId":2836,"sp":8.99},{"date":"2025-05-07T16:00:00.000Z","stockId":2836,"sp":8.98},{"date":"2025-05-06T16:00:00.000Z","stockId":2836,"sp":8.85},{"date":"2025-05-05T16:00:00.000Z","stockId":2836,"sp":8.75},{"date":"2025-04-29T16:00:00.000Z","stockId":2836,"sp":8.55},{"date":"2025-04-28T16:00:00.000Z","stockId":2836,"sp":8.57},{"date":"2025-04-27T16:00:00.000Z","stockId":2836,"sp":8.43},{"date":"2025-04-24T16:00:00.000Z","stockId":2836,"sp":8.32},{"date":"2025-04-23T16:00:00.000Z","stockId":2836,"sp":8.45},{"date":"2025-04-22T16:00:00.000Z","stockId":2836,"sp":8.3},{"date":"2025-04-21T16:00:00.000Z","stockId":2836,"sp":8.47},{"date":"2025-04-20T16:00:00.000Z","stockId":2836,"sp":9.4},{"date":"2025-04-17T16:00:00.000Z","stockId":2836,"sp":9.69},{"date":"2025-04-16T16:00:00.000Z","stockId":2836,"sp":8.81},{"date":"2025-04-15T16:00:00.000Z","stockId":2836,"sp":8.01},{"date":"2025-04-14T16:00:00.000Z","stockId":2836,"sp":8.09},{"date":"2025-04-13T16:00:00.000Z","stockId":2836,"sp":7.86},{"date":"2025-04-10T16:00:00.000Z","stockId":2836,"sp":7.66},{"date":"2025-04-09T16:00:00.000Z","stockId":2836,"sp":7.6},{"date":"2025-04-08T16:00:00.000Z","stockId":2836,"sp":7.35},{"date":"2025-04-07T16:00:00.000Z","stockId":2836,"sp":7.23},{"date":"2025-04-06T16:00:00.000Z","stockId":2836,"sp":7.34},{"date":"2025-04-02T16:00:00.000Z","stockId":2836,"sp":8.15},{"date":"2025-04-01T16:00:00.000Z","stockId":2836,"sp":8.16},{"date":"2025-03-31T16:00:00.000Z","stockId":2836,"sp":8.07},{"date":"2025-03-30T16:00:00.000Z","stockId":2836,"sp":7.9},{"date":"2025-03-27T16:00:00.000Z","stockId":2836,"sp":8.01},{"date":"2025-03-26T16:00:00.000Z","stockId":2836,"sp":8.13},{"date":"2025-03-25T16:00:00.000Z","stockId":2836,"sp":8.18},{"date":"2025-03-24T16:00:00.000Z","stockId":2836,"sp":7.98},{"date":"2025-03-23T16:00:00.000Z","stockId":2836,"sp":7.95},{"date":"2025-03-20T16:00:00.000Z","stockId":2836,"sp":8.39},{"date":"2025-03-19T16:00:00.000Z","stockId":2836,"sp":8.54},{"date":"2025-03-18T16:00:00.000Z","stockId":2836,"sp":8.58},{"date":"2025-03-17T16:00:00.000Z","stockId":2836,"sp":8.6},{"date":"2025-03-16T16:00:00.000Z","stockId":2836,"sp":8.57},{"date":"2025-03-13T16:00:00.000Z","stockId":2836,"sp":8.5},{"date":"2025-03-12T16:00:00.000Z","stockId":2836,"sp":8.29},{"date":"2025-03-11T16:00:00.000Z","stockId":2836,"sp":8.39},{"date":"2025-03-10T16:00:00.000Z","stockId":2836,"sp":8.34},{"date":"2025-03-09T16:00:00.000Z","stockId":2836,"sp":8.25},{"date":"2025-03-06T16:00:00.000Z","stockId":2836,"sp":8.18},{"date":"2025-03-05T16:00:00.000Z","stockId":2836,"sp":8.24},{"date":"2025-03-04T16:00:00.000Z","stockId":2836,"sp":8.1},{"date":"2025-03-03T16:00:00.000Z","stockId":2836,"sp":8.13},{"date":"2025-03-02T16:00:00.000Z","stockId":2836,"sp":7.96},{"date":"2025-02-27T16:00:00.000Z","stockId":2836,"sp":7.86},{"date":"2025-02-26T16:00:00.000Z","stockId":2836,"sp":8.09},{"date":"2025-02-25T16:00:00.000Z","stockId":2836,"sp":8.09},{"date":"2025-02-24T16:00:00.000Z","stockId":2836,"sp":7.98},{"date":"2025-02-23T16:00:00.000Z","stockId":2836,"sp":8.03},{"date":"2025-02-20T16:00:00.000Z","stockId":2836,"sp":7.94},{"date":"2025-02-19T16:00:00.000Z","stockId":2836,"sp":8.06},{"date":"2025-02-18T16:00:00.000Z","stockId":2836,"sp":7.95},{"date":"2025-02-17T16:00:00.000Z","stockId":2836,"sp":7.78},{"date":"2025-02-16T16:00:00.000Z","stockId":2836,"sp":8.1},{"date":"2025-02-13T16:00:00.000Z","stockId":2836,"sp":7.91},{"date":"2025-02-12T16:00:00.000Z","stockId":2836,"sp":7.92},{"date":"2025-02-11T16:00:00.000Z","stockId":2836,"sp":8.1},{"date":"2025-02-10T16:00:00.000Z","stockId":2836,"sp":8.11},{"date":"2025-02-09T16:00:00.000Z","stockId":2836,"sp":8.07},{"date":"2025-02-06T16:00:00.000Z","stockId":2836,"sp":7.99},{"date":"2025-02-05T16:00:00.000Z","stockId":2836,"sp":7.99},{"date":"2025-02-04T16:00:00.000Z","stockId":2836,"sp":7.85},{"date":"2025-01-26T16:00:00.000Z","stockId":2836,"sp":7.81},{"date":"2025-01-23T16:00:00.000Z","stockId":2836,"sp":7.75},{"date":"2025-01-22T16:00:00.000Z","stockId":2836,"sp":7.71},{"date":"2025-01-21T16:00:00.000Z","stockId":2836,"sp":7.72},{"date":"2025-01-20T16:00:00.000Z","stockId":2836,"sp":7.84},{"date":"2025-01-19T16:00:00.000Z","stockId":2836,"sp":7.78},{"date":"2025-01-16T16:00:00.000Z","stockId":2836,"sp":8.28},{"date":"2025-01-15T16:00:00.000Z","stockId":2836,"sp":8.24},{"date":"2025-01-14T16:00:00.000Z","stockId":2836,"sp":8.2},{"date":"2025-01-13T16:00:00.000Z","stockId":2836,"sp":8.03},{"date":"2025-01-12T16:00:00.000Z","stockId":2836,"sp":7.55},{"date":"2025-01-09T16:00:00.000Z","stockId":2836,"sp":7.25},{"date":"2025-01-08T16:00:00.000Z","stockId":2836,"sp":7.31},{"date":"2025-01-07T16:00:00.000Z","stockId":2836,"sp":7.3},{"date":"2025-01-06T16:00:00.000Z","stockId":2836,"sp":7.3},{"date":"2025-01-05T16:00:00.000Z","stockId":2836,"sp":6.94},{"date":"2025-01-02T16:00:00.000Z","stockId":2836,"sp":6.91},{"date":"2025-01-01T16:00:00.000Z","stockId":2836,"sp":7.35},{"date":"2024-12-30T16:00:00.000Z","stockId":2836,"sp":7.36},{"date":"2024-12-29T16:00:00.000Z","stockId":2836,"sp":7.49},{"date":"2024-12-26T16:00:00.000Z","stockId":2836,"sp":7.7},{"date":"2024-12-25T16:00:00.000Z","stockId":2836,"sp":7.6},{"date":"2024-12-24T16:00:00.000Z","stockId":2836,"sp":7.39},{"date":"2024-12-23T16:00:00.000Z","stockId":2836,"sp":7.65},{"date":"2024-12-22T16:00:00.000Z","stockId":2836,"sp":7.78},{"date":"2024-12-19T16:00:00.000Z","stockId":2836,"sp":8.6},{"date":"2024-12-18T16:00:00.000Z","stockId":2836,"sp":9.56},{"date":"2024-12-17T16:00:00.000Z","stockId":2836,"sp":9.09},{"date":"2024-12-16T16:00:00.000Z","stockId":2836,"sp":8.26},{"date":"2024-12-15T16:00:00.000Z","stockId":2836,"sp":8.91},{"date":"2024-12-12T16:00:00.000Z","stockId":2836,"sp":8.88},{"date":"2024-12-11T16:00:00.000Z","stockId":2836,"sp":8.87},{"date":"2024-12-10T16:00:00.000Z","stockId":2836,"sp":8.55},{"date":"2024-12-09T16:00:00.000Z","stockId":2836,"sp":8.44},{"date":"2024-12-08T16:00:00.000Z","stockId":2836,"sp":8.52},{"date":"2024-12-05T16:00:00.000Z","stockId":2836,"sp":8.44},{"date":"2024-12-04T16:00:00.000Z","stockId":2836,"sp":8.39},{"date":"2024-12-03T16:00:00.000Z","stockId":2836,"sp":8.24},{"date":"2024-12-02T16:00:00.000Z","stockId":2836,"sp":8.4},{"date":"2024-12-01T16:00:00.000Z","stockId":2836,"sp":8.42},{"date":"2024-11-28T16:00:00.000Z","stockId":2836,"sp":8.4},{"date":"2024-11-27T16:00:00.000Z","stockId":2836,"sp":8.32},{"date":"2024-11-26T16:00:00.000Z","stockId":2836,"sp":8.55},{"date":"2024-11-25T16:00:00.000Z","stockId":2836,"sp":8.11},{"date":"2024-11-24T16:00:00.000Z","stockId":2836,"sp":8.09},{"date":"2024-11-21T16:00:00.000Z","stockId":2836,"sp":7.76},{"date":"2024-11-20T16:00:00.000Z","stockId":2836,"sp":8.06},{"date":"2024-11-19T16:00:00.000Z","stockId":2836,"sp":7.92},{"date":"2024-11-18T16:00:00.000Z","stockId":2836,"sp":7.86},{"date":"2024-11-17T16:00:00.000Z","stockId":2836,"sp":7.68},{"date":"2024-11-14T16:00:00.000Z","stockId":2836,"sp":7.93},{"date":"2024-11-13T16:00:00.000Z","stockId":2836,"sp":8.12},{"date":"2024-11-12T16:00:00.000Z","stockId":2836,"sp":8.46},{"date":"2024-11-11T16:00:00.000Z","stockId":2836,"sp":8.08},{"date":"2024-11-10T16:00:00.000Z","stockId":2836,"sp":8.18},{"date":"2024-11-07T16:00:00.000Z","stockId":2836,"sp":8.11},{"date":"2024-11-06T16:00:00.000Z","stockId":2836,"sp":8.14},{"date":"2024-11-05T16:00:00.000Z","stockId":2836,"sp":7.91},{"date":"2024-11-04T16:00:00.000Z","stockId":2836,"sp":7.92},{"date":"2024-11-03T16:00:00.000Z","stockId":2836,"sp":7.82},{"date":"2024-10-31T16:00:00.000Z","stockId":2836,"sp":7.77},{"date":"2024-10-30T16:00:00.000Z","stockId":2836,"sp":8.36},{"date":"2024-10-29T16:00:00.000Z","stockId":2836,"sp":8.04},{"date":"2024-10-28T16:00:00.000Z","stockId":2836,"sp":8.2},{"date":"2024-10-27T16:00:00.000Z","stockId":2836,"sp":9},{"date":"2024-10-24T16:00:00.000Z","stockId":2836,"sp":8.51},{"date":"2024-10-23T16:00:00.000Z","stockId":2836,"sp":7.74},{"date":"2024-10-22T16:00:00.000Z","stockId":2836,"sp":7.5},{"date":"2024-10-21T16:00:00.000Z","stockId":2836,"sp":7.42},{"date":"2024-10-20T16:00:00.000Z","stockId":2836,"sp":7.2},{"date":"2024-10-17T16:00:00.000Z","stockId":2836,"sp":7.16},{"date":"2024-10-16T16:00:00.000Z","stockId":2836,"sp":7.01},{"date":"2024-10-15T16:00:00.000Z","stockId":2836,"sp":6.99},{"date":"2024-10-14T16:00:00.000Z","stockId":2836,"sp":6.92},{"date":"2024-10-13T16:00:00.000Z","stockId":2836,"sp":6.92},{"date":"2024-10-10T16:00:00.000Z","stockId":2836,"sp":6.85},{"date":"2024-10-09T16:00:00.000Z","stockId":2836,"sp":7.02},{"date":"2024-10-08T16:00:00.000Z","stockId":2836,"sp":6.98},{"date":"2024-10-07T16:00:00.000Z","stockId":2836,"sp":7.75},{"date":"2024-09-29T16:00:00.000Z","stockId":2836,"sp":7.23},{"date":"2024-09-26T16:00:00.000Z","stockId":2836,"sp":6.69},{"date":"2024-09-25T16:00:00.000Z","stockId":2836,"sp":6.44},{"date":"2024-09-24T16:00:00.000Z","stockId":2836,"sp":6.33},{"date":"2024-09-23T16:00:00.000Z","stockId":2836,"sp":6.21},{"date":"2024-09-22T16:00:00.000Z","stockId":2836,"sp":6.04},{"date":"2024-09-19T16:00:00.000Z","stockId":2836,"sp":6.01},{"date":"2024-09-18T16:00:00.000Z","stockId":2836,"sp":6.1},{"date":"2024-09-17T16:00:00.000Z","stockId":2836,"sp":5.86},{"date":"2024-09-12T16:00:00.000Z","stockId":2836,"sp":5.97},{"date":"2024-09-11T16:00:00.000Z","stockId":2836,"sp":6.06},{"date":"2024-09-10T16:00:00.000Z","stockId":2836,"sp":6.09},{"date":"2024-09-09T16:00:00.000Z","stockId":2836,"sp":6.17},{"date":"2024-09-08T16:00:00.000Z","stockId":2836,"sp":6.12},{"date":"2024-09-05T16:00:00.000Z","stockId":2836,"sp":6.13},{"date":"2024-09-04T16:00:00.000Z","stockId":2836,"sp":6.28},{"date":"2024-09-03T16:00:00.000Z","stockId":2836,"sp":6.21},{"date":"2024-09-02T16:00:00.000Z","stockId":2836,"sp":6.3},{"date":"2024-09-01T16:00:00.000Z","stockId":2836,"sp":6.18},{"date":"2024-08-29T16:00:00.000Z","stockId":2836,"sp":6.18},{"date":"2024-08-28T16:00:00.000Z","stockId":2836,"sp":6.09},{"date":"2024-08-27T16:00:00.000Z","stockId":2836,"sp":5.99},{"date":"2024-08-26T16:00:00.000Z","stockId":2836,"sp":5.86},{"date":"2024-08-25T16:00:00.000Z","stockId":2836,"sp":5.92},{"date":"2024-08-22T16:00:00.000Z","stockId":2836,"sp":5.79},{"date":"2024-08-21T16:00:00.000Z","stockId":2836,"sp":5.84},{"date":"2024-08-20T16:00:00.000Z","stockId":2836,"sp":5.94},{"date":"2024-08-19T16:00:00.000Z","stockId":2836,"sp":5.93},{"date":"2024-08-18T16:00:00.000Z","stockId":2836,"sp":6.07},{"date":"2024-08-15T16:00:00.000Z","stockId":2836,"sp":6.18},{"date":"2024-08-14T16:00:00.000Z","stockId":2836,"sp":6.14},{"date":"2024-08-13T16:00:00.000Z","stockId":2836,"sp":6.15},{"date":"2024-08-12T16:00:00.000Z","stockId":2836,"sp":6.18},{"date":"2024-08-11T16:00:00.000Z","stockId":2836,"sp":6.24},{"date":"2024-08-08T16:00:00.000Z","stockId":2836,"sp":6.05},{"date":"2024-08-07T16:00:00.000Z","stockId":2836,"sp":6.05},{"date":"2024-08-06T16:00:00.000Z","stockId":2836,"sp":6.01},{"date":"2024-08-05T16:00:00.000Z","stockId":2836,"sp":5.99},{"date":"2024-08-04T16:00:00.000Z","stockId":2836,"sp":5.88},{"date":"2024-08-01T16:00:00.000Z","stockId":2836,"sp":5.99},{"date":"2024-07-31T16:00:00.000Z","stockId":2836,"sp":6.08},{"date":"2024-07-30T16:00:00.000Z","stockId":2836,"sp":6.09},{"date":"2024-07-29T16:00:00.000Z","stockId":2836,"sp":6.02},{"date":"2024-07-28T16:00:00.000Z","stockId":2836,"sp":5.98},{"date":"2024-07-25T16:00:00.000Z","stockId":2836,"sp":5.95},{"date":"2024-07-24T16:00:00.000Z","stockId":2836,"sp":5.85},{"date":"2024-07-23T16:00:00.000Z","stockId":2836,"sp":5.82},{"date":"2024-07-22T16:00:00.000Z","stockId":2836,"sp":5.86},{"date":"2024-07-21T16:00:00.000Z","stockId":2836,"sp":5.99},{"date":"2024-07-18T16:00:00.000Z","stockId":2836,"sp":5.85},{"date":"2024-07-17T16:00:00.000Z","stockId":2836,"sp":5.88},{"date":"2024-07-16T16:00:00.000Z","stockId":2836,"sp":6},{"date":"2024-07-15T16:00:00.000Z","stockId":2836,"sp":6.01},{"date":"2024-07-14T16:00:00.000Z","stockId":2836,"sp":6.05},{"date":"2024-07-11T16:00:00.000Z","stockId":2836,"sp":6.14},{"date":"2024-07-10T16:00:00.000Z","stockId":2836,"sp":6.07},{"date":"2024-07-09T16:00:00.000Z","stockId":2836,"sp":5.52},{"date":"2024-07-08T16:00:00.000Z","stockId":2836,"sp":5.64},{"date":"2024-07-07T16:00:00.000Z","stockId":2836,"sp":5.59},{"date":"2024-07-04T16:00:00.000Z","stockId":2836,"sp":5.8},{"date":"2024-07-03T16:00:00.000Z","stockId":2836,"sp":5.68},{"date":"2024-07-02T16:00:00.000Z","stockId":2836,"sp":5.94},{"date":"2024-07-01T16:00:00.000Z","stockId":2836,"sp":5.97},{"date":"2024-06-30T16:00:00.000Z","stockId":2836,"sp":5.88},{"date":"2024-06-27T16:00:00.000Z","stockId":2836,"sp":5.87},{"date":"2024-06-26T16:00:00.000Z","stockId":2836,"sp":5.9},{"sp":5.95,"stockId":2836,"date":"2024-06-25T16:00:00.000Z"},{"sp":5.75,"stockId":2836,"date":"2024-06-24T16:00:00.000Z"},{"sp":5.66,"stockId":2836,"date":"2024-06-23T16:00:00.000Z"},{"sp":5.91,"stockId":2836,"date":"2024-06-20T16:00:00.000Z"},{"sp":5.92,"stockId":2836,"date":"2024-06-19T16:00:00.000Z"},{"sp":6.12,"stockId":2836,"date":"2024-06-18T16:00:00.000Z"},{"sp":6.05,"stockId":2836,"date":"2024-06-17T16:00:00.000Z"},{"sp":5.92,"stockId":2836,"date":"2024-06-16T16:00:00.000Z"},{"sp":6.03,"stockId":2836,"date":"2024-06-13T16:00:00.000Z"},{"sp":6.03,"stockId":2836,"date":"2024-06-12T16:00:00.000Z"},{"sp":6.13,"stockId":2836,"date":"2024-06-11T16:00:00.000Z"},{"sp":5.91,"stockId":2836,"date":"2024-06-10T16:00:00.000Z"},{"sp":5.99,"stockId":2836,"date":"2024-06-06T16:00:00.000Z"},{"sp":5.58,"stockId":2836,"date":"2024-06-05T16:00:00.000Z"},{"sp":6.01,"stockId":2836,"date":"2024-06-04T16:00:00.000Z"},{"sp":6.17,"stockId":2836,"date":"2024-06-03T16:00:00.000Z"},{"sp":6.36,"stockId":2836,"date":"2024-06-02T16:00:00.000Z"},{"sp":6.59,"stockId":2836,"date":"2024-05-30T16:00:00.000Z"},{"sp":6.52,"stockId":2836,"date":"2024-05-29T16:00:00.000Z"},{"sp":6.73,"stockId":2836,"date":"2024-05-28T16:00:00.000Z"},{"sp":6.6,"stockId":2836,"date":"2024-05-27T16:00:00.000Z"},{"sp":6.67,"stockId":2836,"date":"2024-05-26T16:00:00.000Z"},{"sp":6.9,"stockId":2836,"date":"2024-05-23T16:00:00.000Z"},{"sp":7.04,"stockId":2836,"date":"2024-05-22T16:00:00.000Z"},{"sp":7.12,"stockId":2836,"date":"2024-05-21T16:00:00.000Z"},{"sp":7.12,"stockId":2836,"date":"2024-05-20T16:00:00.000Z"},{"sp":7.11,"stockId":2836,"date":"2024-05-19T16:00:00.000Z"},{"sp":7.11,"stockId":2836,"date":"2024-05-16T16:00:00.000Z"},{"sp":7.05,"stockId":2836,"date":"2024-05-15T16:00:00.000Z"},{"sp":7.04,"stockId":2836,"date":"2024-05-14T16:00:00.000Z"},{"sp":7.02,"stockId":2836,"date":"2024-05-13T16:00:00.000Z"},{"sp":6.78,"stockId":2836,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2836,"sp":7.03},{"date":"2024-05-08T16:00:00.000Z","stockId":2836,"sp":7.08},{"date":"2024-05-07T16:00:00.000Z","stockId":2836,"sp":6.97},{"date":"2024-05-06T16:00:00.000Z","stockId":2836,"sp":7},{"date":"2024-05-05T16:00:00.000Z","stockId":2836,"sp":6.99},{"date":"2024-04-29T16:00:00.000Z","stockId":2836,"sp":6.7},{"date":"2024-04-28T16:00:00.000Z","stockId":2836,"sp":6.65},{"date":"2024-04-25T16:00:00.000Z","stockId":2836,"sp":6.14},{"date":"2024-04-24T16:00:00.000Z","stockId":2836,"sp":6.11},{"date":"2024-04-23T16:00:00.000Z","stockId":2836,"sp":5.95},{"date":"2024-04-22T16:00:00.000Z","stockId":2836,"sp":5.83},{"date":"2024-04-21T16:00:00.000Z","stockId":2836,"sp":5.66},{"date":"2024-04-18T16:00:00.000Z","stockId":2836,"sp":5.75},{"date":"2024-04-17T16:00:00.000Z","stockId":2836,"sp":5.96},{"date":"2024-04-16T16:00:00.000Z","stockId":2836,"sp":5.81},{"date":"2024-04-15T16:00:00.000Z","stockId":2836,"sp":5.37},{"date":"2024-04-14T16:00:00.000Z","stockId":2836,"sp":5.97},{"date":"2024-04-11T16:00:00.000Z","stockId":2836,"sp":6.63},{"date":"2024-04-10T16:00:00.000Z","stockId":2836,"sp":6.66},{"date":"2024-04-09T16:00:00.000Z","stockId":2836,"sp":6.65},{"date":"2024-04-08T16:00:00.000Z","stockId":2836,"sp":6.85},{"date":"2024-04-07T16:00:00.000Z","stockId":2836,"sp":6.72},{"date":"2024-04-02T16:00:00.000Z","stockId":2836,"sp":7.13},{"date":"2024-04-01T16:00:00.000Z","stockId":2836,"sp":7.09},{"date":"2024-03-31T16:00:00.000Z","stockId":2836,"sp":7.01},{"date":"2024-03-28T16:00:00.000Z","stockId":2836,"sp":6.86},{"date":"2024-03-27T16:00:00.000Z","stockId":2836,"sp":6.8},{"date":"2024-03-26T16:00:00.000Z","stockId":2836,"sp":6.55},{"date":"2024-03-25T16:00:00.000Z","stockId":2836,"sp":6.72},{"date":"2024-03-24T16:00:00.000Z","stockId":2836,"sp":6.68},{"date":"2024-03-21T16:00:00.000Z","stockId":2836,"sp":6.82},{"date":"2024-03-20T16:00:00.000Z","stockId":2836,"sp":6.97},{"date":"2024-03-19T16:00:00.000Z","stockId":2836,"sp":6.86},{"date":"2024-03-18T16:00:00.000Z","stockId":2836,"sp":6.76},{"date":"2024-03-17T16:00:00.000Z","stockId":2836,"sp":6.83},{"date":"2024-03-14T16:00:00.000Z","stockId":2836,"sp":6.54},{"date":"2024-03-13T16:00:00.000Z","stockId":2836,"sp":6.4},{"date":"2024-03-12T16:00:00.000Z","stockId":2836,"sp":6.46},{"date":"2024-03-11T16:00:00.000Z","stockId":2836,"sp":6.41},{"date":"2024-03-10T16:00:00.000Z","stockId":2836,"sp":6.28},{"date":"2024-03-07T16:00:00.000Z","stockId":2836,"sp":6.11},{"date":"2024-03-06T16:00:00.000Z","stockId":2836,"sp":6.07},{"date":"2024-03-05T16:00:00.000Z","stockId":2836,"sp":6.04},{"date":"2024-03-04T16:00:00.000Z","stockId":2836,"sp":5.86},{"date":"2024-03-03T16:00:00.000Z","stockId":2836,"sp":6.05},{"date":"2024-02-29T16:00:00.000Z","stockId":2836,"sp":6.1},{"date":"2024-02-28T16:00:00.000Z","stockId":2836,"sp":6.18},{"date":"2024-02-27T16:00:00.000Z","stockId":2836,"sp":6.25},{"date":"2024-02-26T16:00:00.000Z","stockId":2836,"sp":6.94},{"date":"2024-02-25T16:00:00.000Z","stockId":2836,"sp":6.53},{"date":"2024-02-22T16:00:00.000Z","stockId":2836,"sp":6.18},{"date":"2024-02-21T16:00:00.000Z","stockId":2836,"sp":5.86},{"date":"2024-02-20T16:00:00.000Z","stockId":2836,"sp":5.6},{"date":"2024-02-19T16:00:00.000Z","stockId":2836,"sp":5.32},{"date":"2024-02-18T16:00:00.000Z","stockId":2836,"sp":5.28},{"date":"2024-02-07T16:00:00.000Z","stockId":2836,"sp":4.8},{"date":"2024-02-06T16:00:00.000Z","stockId":2836,"sp":4.46},{"date":"2024-02-05T16:00:00.000Z","stockId":2836,"sp":4.96},{"date":"2024-02-04T16:00:00.000Z","stockId":2836,"sp":5.49},{"date":"2024-02-01T16:00:00.000Z","stockId":2836,"sp":6.1},{"date":"2024-01-31T16:00:00.000Z","stockId":2836,"sp":6.55},{"date":"2024-01-30T16:00:00.000Z","stockId":2836,"sp":6.98},{"date":"2024-01-29T16:00:00.000Z","stockId":2836,"sp":7.36},{"date":"2024-01-28T16:00:00.000Z","stockId":2836,"sp":7.78},{"date":"2024-01-25T16:00:00.000Z","stockId":2836,"sp":8.05},{"date":"2024-01-24T16:00:00.000Z","stockId":2836,"sp":7.89},{"date":"2024-01-23T16:00:00.000Z","stockId":2836,"sp":7.5},{"date":"2024-01-22T16:00:00.000Z","stockId":2836,"sp":7.24},{"date":"2024-01-21T16:00:00.000Z","stockId":2836,"sp":7.65},{"date":"2024-01-18T16:00:00.000Z","stockId":2836,"sp":8.28},{"date":"2024-01-17T16:00:00.000Z","stockId":2836,"sp":8.27},{"date":"2024-01-16T16:00:00.000Z","stockId":2836,"sp":8.61},{"date":"2024-01-15T16:00:00.000Z","stockId":2836,"sp":8.77},{"date":"2024-01-14T16:00:00.000Z","stockId":2836,"sp":8.85},{"date":"2024-01-11T16:00:00.000Z","stockId":2836,"sp":8.7},{"date":"2024-01-10T16:00:00.000Z","stockId":2836,"sp":8.84},{"date":"2024-01-09T16:00:00.000Z","stockId":2836,"sp":8.85},{"date":"2024-01-08T16:00:00.000Z","stockId":2836,"sp":8.91},{"date":"2024-01-07T16:00:00.000Z","stockId":2836,"sp":8.81},{"date":"2024-01-04T16:00:00.000Z","stockId":2836,"sp":8.9},{"date":"2024-01-03T16:00:00.000Z","stockId":2836,"sp":9.06},{"date":"2024-01-02T16:00:00.000Z","stockId":2836,"sp":8.96},{"date":"2024-01-01T16:00:00.000Z","stockId":2836,"sp":8.96},{"date":"2023-12-28T16:00:00.000Z","stockId":2836,"sp":8.75},{"date":"2023-12-27T16:00:00.000Z","stockId":2836,"sp":8.63},{"date":"2023-12-26T16:00:00.000Z","stockId":2836,"sp":8.57},{"date":"2023-12-25T16:00:00.000Z","stockId":2836,"sp":8.45},{"date":"2023-12-24T16:00:00.000Z","stockId":2836,"sp":8.54},{"date":"2023-12-21T16:00:00.000Z","stockId":2836,"sp":8.65},{"date":"2023-12-20T16:00:00.000Z","stockId":2836,"sp":8.85},{"date":"2023-12-19T16:00:00.000Z","stockId":2836,"sp":8.7},{"date":"2023-12-18T16:00:00.000Z","stockId":2836,"sp":8.74},{"date":"2023-12-17T16:00:00.000Z","stockId":2836,"sp":8.68},{"date":"2023-12-14T16:00:00.000Z","stockId":2836,"sp":8.76},{"date":"2023-12-13T16:00:00.000Z","stockId":2836,"sp":8.81},{"date":"2023-12-12T16:00:00.000Z","stockId":2836,"sp":8.8},{"date":"2023-12-11T16:00:00.000Z","stockId":2836,"sp":8.74},{"date":"2023-12-10T16:00:00.000Z","stockId":2836,"sp":8.55},{"date":"2023-12-07T16:00:00.000Z","stockId":2836,"sp":8.49},{"date":"2023-12-06T16:00:00.000Z","stockId":2836,"sp":8.88},{"date":"2023-12-05T16:00:00.000Z","stockId":2836,"sp":8.82},{"date":"2023-12-04T16:00:00.000Z","stockId":2836,"sp":8.71},{"date":"2023-12-03T16:00:00.000Z","stockId":2836,"sp":8.81},{"date":"2023-11-30T16:00:00.000Z","stockId":2836,"sp":8.71},{"date":"2023-11-29T16:00:00.000Z","stockId":2836,"sp":8.6},{"date":"2023-11-28T16:00:00.000Z","stockId":2836,"sp":8.64},{"date":"2023-11-27T16:00:00.000Z","stockId":2836,"sp":8.61},{"date":"2023-11-26T16:00:00.000Z","stockId":2836,"sp":8.49},{"date":"2023-11-23T16:00:00.000Z","stockId":2836,"sp":8.51},{"date":"2023-11-22T16:00:00.000Z","stockId":2836,"sp":8.64},{"date":"2023-11-21T16:00:00.000Z","stockId":2836,"sp":8.5},{"date":"2023-11-20T16:00:00.000Z","stockId":2836,"sp":8.55},{"date":"2023-11-19T16:00:00.000Z","stockId":2836,"sp":8.74},{"date":"2023-11-16T16:00:00.000Z","stockId":2836,"sp":8.44},{"date":"2023-11-15T16:00:00.000Z","stockId":2836,"sp":8.37},{"date":"2023-11-14T16:00:00.000Z","stockId":2836,"sp":8.38},{"date":"2023-11-13T16:00:00.000Z","stockId":2836,"sp":8.38},{"date":"2023-11-12T16:00:00.000Z","stockId":2836,"sp":8.43},{"date":"2023-11-09T16:00:00.000Z","stockId":2836,"sp":8.31},{"date":"2023-11-08T16:00:00.000Z","stockId":2836,"sp":8.3},{"date":"2023-11-07T16:00:00.000Z","stockId":2836,"sp":8.33},{"date":"2023-11-06T16:00:00.000Z","stockId":2836,"sp":8.26},{"date":"2023-11-05T16:00:00.000Z","stockId":2836,"sp":8.27},{"date":"2023-11-02T16:00:00.000Z","stockId":2836,"sp":8.24},{"date":"2023-11-01T16:00:00.000Z","stockId":2836,"sp":8.22},{"date":"2023-10-31T16:00:00.000Z","stockId":2836,"sp":8.24},{"date":"2023-10-30T16:00:00.000Z","stockId":2836,"sp":8.12},{"date":"2023-10-29T16:00:00.000Z","stockId":2836,"sp":8.15},{"date":"2023-10-26T16:00:00.000Z","stockId":2836,"sp":8.01},{"date":"2023-10-25T16:00:00.000Z","stockId":2836,"sp":7.96},{"date":"2023-10-24T16:00:00.000Z","stockId":2836,"sp":7.91},{"date":"2023-10-23T16:00:00.000Z","stockId":2836,"sp":7.77},{"date":"2023-10-22T16:00:00.000Z","stockId":2836,"sp":7.38},{"date":"2023-10-19T16:00:00.000Z","stockId":2836,"sp":7.57},{"date":"2023-10-18T16:00:00.000Z","stockId":2836,"sp":7.64},{"date":"2023-10-17T16:00:00.000Z","stockId":2836,"sp":7.66},{"date":"2023-10-16T16:00:00.000Z","stockId":2836,"sp":7.76},{"date":"2023-10-15T16:00:00.000Z","stockId":2836,"sp":7.77},{"date":"2023-10-12T16:00:00.000Z","stockId":2836,"sp":7.73},{"date":"2023-10-11T16:00:00.000Z","stockId":2836,"sp":7.88},{"date":"2023-10-10T16:00:00.000Z","stockId":2836,"sp":7.86},{"date":"2023-10-09T16:00:00.000Z","stockId":2836,"sp":7.87},{"date":"2023-10-08T16:00:00.000Z","stockId":2836,"sp":7.85},{"date":"2023-09-27T16:00:00.000Z","stockId":2836,"sp":8.2},{"date":"2023-09-26T16:00:00.000Z","stockId":2836,"sp":8.04},{"date":"2023-09-25T16:00:00.000Z","stockId":2836,"sp":7.85},{"date":"2023-09-24T16:00:00.000Z","stockId":2836,"sp":7.99},{"date":"2023-09-21T16:00:00.000Z","stockId":2836,"sp":8.11},{"date":"2023-09-20T16:00:00.000Z","stockId":2836,"sp":7.92},{"date":"2023-09-19T16:00:00.000Z","stockId":2836,"sp":7.98},{"date":"2023-09-18T16:00:00.000Z","stockId":2836,"sp":7.99},{"date":"2023-09-17T16:00:00.000Z","stockId":2836,"sp":8.16},{"date":"2023-09-14T16:00:00.000Z","stockId":2836,"sp":7.96},{"date":"2023-09-13T16:00:00.000Z","stockId":2836,"sp":7.97},{"date":"2023-09-12T16:00:00.000Z","stockId":2836,"sp":8.06},{"date":"2023-09-11T16:00:00.000Z","stockId":2836,"sp":8.18},{"date":"2023-09-10T16:00:00.000Z","stockId":2836,"sp":8.18},{"date":"2023-09-07T16:00:00.000Z","stockId":2836,"sp":8.16},{"date":"2023-09-06T16:00:00.000Z","stockId":2836,"sp":8.27},{"date":"2023-09-05T16:00:00.000Z","stockId":2836,"sp":8.37},{"date":"2023-09-04T16:00:00.000Z","stockId":2836,"sp":8.3},{"date":"2023-09-03T16:00:00.000Z","stockId":2836,"sp":8.42},{"date":"2023-08-31T16:00:00.000Z","stockId":2836,"sp":8.22},{"date":"2023-08-30T16:00:00.000Z","stockId":2836,"sp":8.19},{"date":"2023-08-29T16:00:00.000Z","stockId":2836,"sp":8.2},{"date":"2023-08-28T16:00:00.000Z","stockId":2836,"sp":8.1},{"date":"2023-08-27T16:00:00.000Z","stockId":2836,"sp":7.82},{"date":"2023-08-24T16:00:00.000Z","stockId":2836,"sp":7.68},{"date":"2023-08-23T16:00:00.000Z","stockId":2836,"sp":7.81},{"date":"2023-08-22T16:00:00.000Z","stockId":2836,"sp":7.79},{"date":"2023-08-21T16:00:00.000Z","stockId":2836,"sp":7.92},{"date":"2023-08-20T16:00:00.000Z","stockId":2836,"sp":8.1},{"date":"2023-08-17T16:00:00.000Z","stockId":2836,"sp":8.04},{"date":"2023-08-16T16:00:00.000Z","stockId":2836,"sp":8.1},{"date":"2023-08-15T16:00:00.000Z","stockId":2836,"sp":7.97},{"date":"2023-08-14T16:00:00.000Z","stockId":2836,"sp":8.01},{"date":"2023-08-13T16:00:00.000Z","stockId":2836,"sp":8.06},{"date":"2023-08-10T16:00:00.000Z","stockId":2836,"sp":7.95},{"date":"2023-08-09T16:00:00.000Z","stockId":2836,"sp":8.05},{"date":"2023-08-08T16:00:00.000Z","stockId":2836,"sp":7.96},{"date":"2023-08-07T16:00:00.000Z","stockId":2836,"sp":8.09},{"date":"2023-08-06T16:00:00.000Z","stockId":2836,"sp":8.1},{"date":"2023-08-03T16:00:00.000Z","stockId":2836,"sp":8.15},{"date":"2023-08-02T16:00:00.000Z","stockId":2836,"sp":8.27},{"date":"2023-08-01T16:00:00.000Z","stockId":2836,"sp":8.39},{"date":"2023-07-31T16:00:00.000Z","stockId":2836,"sp":8.42},{"date":"2023-07-30T16:00:00.000Z","stockId":2836,"sp":8.4},{"date":"2023-07-27T16:00:00.000Z","stockId":2836,"sp":8.41},{"date":"2023-07-26T16:00:00.000Z","stockId":2836,"sp":8.37},{"date":"2023-07-25T16:00:00.000Z","stockId":2836,"sp":8.46},{"date":"2023-07-24T16:00:00.000Z","stockId":2836,"sp":8.38}],"dateFlag":"day"}