window.pageData = {"stock":{"_id":30,"stockCode":"000030","exchange":"sz","market":"a","stockType":"company","followedNum":430,"ipoDate":"1993-09-28T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":7,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":30,"memoNum":12,"establishDate":"1993-08-27T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"富奥股份","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"fagf","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"吉林省国有资产监督管理委员会","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-27T16:00:00.000Z"],"lastExpectedDate":"2026-08-27T16:00:00.000Z","lastUpdated":"2026-07-11T19:14:21.059Z"}],"province":{"shortName":"吉林"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000280201,"stockCode":"280201","name":"汽车零部件","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":280201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":29.50511260609327},"pb":{"mcw":2.736255035227013},"ps_ttm":{"mcw":1.68994318325612},"dyr":{"mcw":0.014447742607095639}},"staticDividendYieldRatio":0.014361429398637628},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000401,"stockCode":"C0401","exchange":"sz","stockType":"industry","source":"cni","tickerId":401,"name":"汽车与汽车零配件"},{"_id":2000000040101,"stockCode":"C040101","exchange":"sz","stockType":"industry","source":"cni","tickerId":40101,"name":"汽车零配件与设备"}],"sw":[{"_id":2010000280000,"stockCode":"280000","name":"汽车","stockType":"industry","exchange":"sw","tickerId":280000,"source":"sw"},{"_id":2010000280200,"stockCode":"280200","name":"汽车零部件","stockType":"industry","exchange":"sw","tickerId":280200,"source":"sw"},{"_id":2010000280201,"stockCode":"280201","name":"汽车零部件","stockType":"industry","exchange":"sw","tickerId":280201,"source":"sw"}],"sw_2021":[{"_id":2020000280000,"stockCode":"280000","name":"汽车","stockType":"industry","exchange":"sw_2021","tickerId":280000,"source":"sw_2021"},{"_id":2020000280200,"stockCode":"280200","name":"汽车零部件","stockType":"industry","exchange":"sw_2021","tickerId":280200,"source":"sw_2021"},{"_id":2020000280203,"stockCode":"280203","name":"底盘与发动机系统","stockType":"industry","exchange":"sw_2021","tickerId":280203,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931645,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931645","tickerId":931645,"source":"csi","name":"1000红利","weighting":0.00968},{"_id":1000000931230,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931230","tickerId":931230,"source":"csi","name":"汽车零部件","weighting":0.00143},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.0002},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0002},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00009},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00003},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00003}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.fawer.com.cn","companyName":"富奥汽车零部件股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":30,"type":"tr_dri","cagr_p_r_fs":0.000029885822041775256,"cagr_p_r_fys":-0.28074782880025173,"cagr_p_r_y1":-0.2942722286005881,"cagr_p_r_y10":0.010458567228104565,"cagr_p_r_y3":-0.053934907076077954,"cagr_p_r_y5":-0.053806618698694963,"p_r_fs":0.0009801392336976633,"cagr_p_r_d30":-0.07639654078600355,"cagr_p_r_d60":-0.1856987253083704,"cagr_p_r_d90":-0.19365088619403092,"last_data_date":"2026-07-09T16:00:00.000Z","period_date":"1993-09-28T16:00:00.000Z","cagr_p_r_y20":0.07451276523518024,"cagr_p_r_d14":0.012722646310432184,"cagr_p_r_d7":-0.02689486552567244},"ple":{"stockId":30,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":30,"type":"mtasl","last_data_date":"2026-07-08T16:00:00.000Z","spc":-0.0175,"mtaslb":146155430,"mtaslb_mc_r":0.022200701444594344,"mtaslb_fbc":684602,"mtaslb_fb":144277626,"mtaslb_smc":-3300,"mtaslb_sb":1877804,"fb_mc_rc_d1":0.00010398959936262496,"fb_mc_rc_d5":0.00007973241674508294,"fb_mc_rc_d20":-0.0006427577804687476,"fb_mc_rc_d60":-0.0018294850399552258,"fb_mc_rc_d120":-0.0032215320707909534,"sb_mc_rc_d1":0.0000019274747322623414,"sb_mc_rc_d5":-0.000003400915038371333,"sb_mc_rc_d20":0.0000066696006029300734,"sb_mc_rc_d60":-0.0000029878247781470224,"sb_mc_rc_d120":0.000033452853724142186,"npa_o_f_d1":684602,"npa_o_f_d120":-31147470,"npa_o_f_d20":-3798587,"npa_o_f_d5":513285,"npa_o_f_d60":-12968828,"fb_mc_rc_d240":-0.0032018133231742868,"npa_o_f_d240":-29439898},"mm_ha":{"stockId":30,"type":"mm_ha","mm_sh":22765740,"mm_sha":88103414,"mm_sh_cap_r":0.01362478741848128,"spc":-0.0128,"mm_shc_v_r":0.5862246186975948,"mm_sh_nba_d1":38960421.32903562,"mm_sh_nba_d5":38960421.32903562,"mm_sh_nba_d20":38960421.32903562,"mm_sh_nba_d60":38960421.32903562,"mm_sh_nba_d120":88039598.66254237,"mm_sh_nba_d240":250412198.68672588,"mm_sh_cap_rc_d1":0.0041382197194170245,"mm_sh_cap_rc_d5":0.0041382197194170245,"mm_sh_cap_rc_d20":0.0041382197194170245,"mm_sh_cap_rc_d60":0.0041382197194170245,"mm_sh_cap_rc_d120":0.009467330921356515,"mm_sh_nbv_d1":6914578,"mm_sh_nbv_d5":6914578,"mm_sh_nbv_d20":6914578,"mm_sh_nbv_d60":6914578,"mm_sh_nbv_d120":15303959,"mm_sh_nbv_d240":43875194,"mm_sh_nbp_d1":372681.30565076607,"mm_sh_nbp_d5":2598112.9602948097,"mm_sh_nbp_d20":2598112.9602948097,"mm_sh_nbp_d60":2598112.9602948097,"mm_sh_nbp_d120":-4656615.64883118,"mm_sh_nbp_d240":-8375064.54593114,"mm_sh_nbpr_d1":0.009565638484844152,"mm_sh_nbpr_d5":0.08110655179639958,"mm_sh_nbpr_d20":0.08110655179639958,"mm_sh_nbpr_d60":0.08110655179639958,"mm_sh_nbpr_d120":-0.21559344119388985,"mm_sh_nbpr_d240":-0.3904246156778345,"mm_sh_cap_rc_d240":0.026349294305048405,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.0115155335195899,"mm_shc_v_r_d20":0.02931123093487974,"mm_shc_v_r_d240":0.014288723101026404,"mm_shc_v_r_d5":0.11724492373951896,"mm_shc_v_r_d60":0.00977041031162658,"mm_sh_cap_rc_q1":-0.009023531765612654,"mm_sh_cap_rc_q2":-0.01892150526450598,"mm_sh_cap_rc_q3":-0.019793045577959984,"mm_sh_cap_rc_q4":-0.015654824929805897,"mm_sh_nba_q1":-58471936.90608682,"mm_sh_nba_q2":-147851681.96491426,"mm_sh_nba_q3":-156206767.73052958,"mm_sh_nba_q4":-117246346.40149397,"mm_sh_nbv_q1":-15077474,"mm_sh_nbv_q2":-31616058,"mm_sh_nbv_q3":-33072320,"mm_sh_nbv_q4":-26157742}},"priceMetrics":{"pe_ttm":10.308214534682643,"d_pe_ttm":11.729624401945879,"pb":0.8269949073868459,"pb_wo_gw":0.8281616019935728,"dyr":0.0376884422475791,"mc":6844847163.1,"mc_om":6654527881.4,"sp":3.98,"spc":0.0102,"ta":42149267,"to_r":0.006356730752674805,"cmc":6650206159,"ecmc":1843492367.26,"ecmc_psh":52843,"shn":34886},"differentMarketStocks":[{"_id":200030,"stockCode":"200030","exchange":"sz","market":"b","stockType":"company","followedNum":164,"ipoDate":"1993-09-28T16:00:00.000Z","areaCode":"cn","blackenedNum":5,"provinceCode":7,"fsTableType":"non_financial","tickerId":200030,"establishDate":"1993-08-27T16:00:00.000Z","lastUpdated":"2025-01-08T23:13:59.303Z","memoNum":3,"listingStatus":"normally_listed","currency":"HKD","name":"富奥B","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"fab","stockPairType":"ab","discountRate":0.41400619306138886}],"staticDividendYieldRatio":0.0376884422475791},"shareholdersEquityChangeData":[],"priceMetricsList":[{"stockId":30,"date":"2026-07-09T16:00:00.000Z","sp":3.98},{"date":"2026-07-08T16:00:00.000Z","stockId":30,"sp":3.94},{"stockId":30,"date":"2026-07-07T16:00:00.000Z","sp":4.01},{"date":"2026-07-06T16:00:00.000Z","stockId":30,"sp":4},{"date":"2026-07-05T16:00:00.000Z","stockId":30,"sp":4.09},{"stockId":30,"date":"2026-07-02T16:00:00.000Z","sp":4.09},{"stockId":30,"date":"2026-07-01T16:00:00.000Z","sp":3.97},{"date":"2026-06-30T16:00:00.000Z","stockId":30,"sp":3.96},{"stockId":30,"date":"2026-06-29T16:00:00.000Z","sp":3.87},{"stockId":30,"date":"2026-06-28T16:00:00.000Z","sp":3.92},{"date":"2026-06-25T16:00:00.000Z","stockId":30,"sp":3.93},{"date":"2026-06-24T16:00:00.000Z","stockId":30,"sp":4.16},{"stockId":30,"date":"2026-06-23T16:00:00.000Z","sp":4.2},{"stockId":30,"date":"2026-06-22T16:00:00.000Z","sp":4.3},{"stockId":30,"date":"2026-06-21T16:00:00.000Z","sp":4.28},{"date":"2026-06-17T16:00:00.000Z","stockId":30,"sp":4.26},{"stockId":30,"date":"2026-06-16T16:00:00.000Z","sp":4.29},{"stockId":30,"date":"2026-06-15T16:00:00.000Z","sp":4.38},{"date":"2026-06-14T16:00:00.000Z","stockId":30,"sp":4.38},{"date":"2026-06-11T16:00:00.000Z","stockId":30,"sp":4.35},{"stockId":30,"date":"2026-06-10T16:00:00.000Z","sp":4.29},{"date":"2026-06-09T16:00:00.000Z","stockId":30,"sp":4.47},{"date":"2026-06-08T16:00:00.000Z","stockId":30,"sp":4.78},{"stockId":30,"date":"2026-06-07T16:00:00.000Z","sp":4.47},{"stockId":30,"date":"2026-06-04T16:00:00.000Z","sp":4.52},{"stockId":30,"date":"2026-06-03T16:00:00.000Z","sp":4.51},{"stockId":30,"date":"2026-06-02T16:00:00.000Z","sp":4.6},{"date":"2026-06-01T16:00:00.000Z","stockId":30,"sp":4.67},{"stockId":30,"date":"2026-05-31T16:00:00.000Z","sp":4.68},{"stockId":30,"date":"2026-05-28T16:00:00.000Z","sp":4.58},{"date":"2026-05-27T16:00:00.000Z","stockId":30,"sp":4.59},{"date":"2026-05-26T16:00:00.000Z","stockId":30,"sp":4.61},{"date":"2026-05-25T16:00:00.000Z","stockId":30,"sp":4.75},{"date":"2026-05-24T16:00:00.000Z","stockId":30,"sp":4.76},{"stockId":30,"date":"2026-05-21T16:00:00.000Z","sp":4.71},{"stockId":30,"date":"2026-05-20T16:00:00.000Z","sp":4.69},{"stockId":30,"date":"2026-05-19T16:00:00.000Z","sp":4.74},{"date":"2026-05-18T16:00:00.000Z","stockId":30,"sp":4.81},{"stockId":30,"date":"2026-05-17T16:00:00.000Z","sp":4.75},{"date":"2026-05-14T16:00:00.000Z","stockId":30,"sp":4.81},{"stockId":30,"date":"2026-05-13T16:00:00.000Z","sp":4.84},{"date":"2026-05-12T16:00:00.000Z","stockId":30,"sp":4.95},{"date":"2026-05-11T16:00:00.000Z","stockId":30,"sp":4.95},{"date":"2026-05-10T16:00:00.000Z","stockId":30,"sp":5.07},{"date":"2026-05-07T16:00:00.000Z","stockId":30,"sp":5.11},{"date":"2026-05-06T16:00:00.000Z","stockId":30,"sp":5.09},{"date":"2026-05-05T16:00:00.000Z","stockId":30,"sp":5.1},{"stockId":30,"date":"2026-04-29T16:00:00.000Z","sp":5.09},{"stockId":30,"date":"2026-04-28T16:00:00.000Z","sp":5.1},{"date":"2026-04-27T16:00:00.000Z","stockId":30,"sp":5.06},{"date":"2026-04-26T16:00:00.000Z","stockId":30,"sp":5.15},{"stockId":30,"date":"2026-04-23T16:00:00.000Z","sp":5.12},{"date":"2026-04-22T16:00:00.000Z","stockId":30,"sp":5.21},{"date":"2026-04-21T16:00:00.000Z","stockId":30,"sp":5.34},{"date":"2026-04-20T16:00:00.000Z","stockId":30,"sp":5.65},{"stockId":30,"date":"2026-04-19T16:00:00.000Z","sp":5.67},{"stockId":30,"date":"2026-04-16T16:00:00.000Z","sp":5.5},{"stockId":30,"date":"2026-04-15T16:00:00.000Z","sp":5.2},{"date":"2026-04-14T16:00:00.000Z","stockId":30,"sp":5.15},{"date":"2026-04-13T16:00:00.000Z","stockId":30,"sp":5.19},{"stockId":30,"date":"2026-04-12T16:00:00.000Z","sp":5.11},{"date":"2026-04-09T16:00:00.000Z","stockId":30,"sp":5.12},{"date":"2026-04-08T16:00:00.000Z","stockId":30,"sp":5.01},{"date":"2026-04-07T16:00:00.000Z","stockId":30,"sp":5.06},{"stockId":30,"date":"2026-04-06T16:00:00.000Z","sp":4.81},{"date":"2026-04-02T16:00:00.000Z","stockId":30,"sp":4.8},{"date":"2026-04-01T16:00:00.000Z","stockId":30,"sp":5.12},{"stockId":30,"date":"2026-03-31T16:00:00.000Z","sp":5.2},{"date":"2026-03-30T16:00:00.000Z","stockId":30,"sp":5.56},{"stockId":30,"date":"2026-03-29T16:00:00.000Z","sp":5.05},{"date":"2026-03-26T16:00:00.000Z","stockId":30,"sp":5.02},{"date":"2026-03-25T16:00:00.000Z","stockId":30,"sp":4.97},{"stockId":30,"date":"2026-03-24T16:00:00.000Z","sp":4.95},{"date":"2026-03-23T16:00:00.000Z","stockId":30,"sp":4.85},{"date":"2026-03-22T16:00:00.000Z","stockId":30,"sp":4.69},{"stockId":30,"date":"2026-03-19T16:00:00.000Z","sp":5.01},{"date":"2026-03-18T16:00:00.000Z","stockId":30,"sp":5.09},{"date":"2026-03-17T16:00:00.000Z","stockId":30,"sp":5.2},{"stockId":30,"date":"2026-03-16T16:00:00.000Z","sp":5.26},{"date":"2026-03-15T16:00:00.000Z","stockId":30,"sp":5.28},{"date":"2026-03-12T16:00:00.000Z","stockId":30,"sp":5.36},{"stockId":30,"date":"2026-03-11T16:00:00.000Z","sp":5.35},{"date":"2026-03-10T16:00:00.000Z","stockId":30,"sp":5.38},{"date":"2026-03-09T16:00:00.000Z","stockId":30,"sp":5.35},{"stockId":30,"date":"2026-03-08T16:00:00.000Z","sp":5.27},{"stockId":30,"date":"2026-03-05T16:00:00.000Z","sp":5.35},{"date":"2026-03-04T16:00:00.000Z","stockId":30,"sp":5.27},{"date":"2026-03-03T16:00:00.000Z","stockId":30,"sp":5.21},{"date":"2026-03-02T16:00:00.000Z","stockId":30,"sp":5.41},{"date":"2026-03-01T16:00:00.000Z","stockId":30,"sp":5.53},{"date":"2026-02-26T16:00:00.000Z","stockId":30,"sp":5.56},{"stockId":30,"date":"2026-02-25T16:00:00.000Z","sp":5.58},{"stockId":30,"date":"2026-02-24T16:00:00.000Z","sp":5.58},{"date":"2026-02-23T16:00:00.000Z","stockId":30,"sp":5.57},{"stockId":30,"date":"2026-02-12T16:00:00.000Z","sp":5.42},{"date":"2026-02-11T16:00:00.000Z","stockId":30,"sp":5.52},{"stockId":30,"date":"2026-02-10T16:00:00.000Z","sp":5.5},{"stockId":30,"date":"2026-02-09T16:00:00.000Z","sp":5.44},{"stockId":30,"date":"2026-02-08T16:00:00.000Z","sp":5.43},{"date":"2026-02-05T16:00:00.000Z","stockId":30,"sp":5.39},{"date":"2026-02-04T16:00:00.000Z","stockId":30,"sp":5.4},{"stockId":30,"date":"2026-02-03T16:00:00.000Z","sp":5.42},{"stockId":30,"date":"2026-02-02T16:00:00.000Z","sp":5.31},{"date":"2026-02-01T16:00:00.000Z","stockId":30,"sp":5.32},{"stockId":30,"date":"2026-01-29T16:00:00.000Z","sp":5.48},{"stockId":30,"date":"2026-01-28T16:00:00.000Z","sp":5.5},{"stockId":30,"date":"2026-01-27T16:00:00.000Z","sp":5.52},{"stockId":30,"date":"2026-01-26T16:00:00.000Z","sp":5.57},{"stockId":30,"date":"2026-01-25T16:00:00.000Z","sp":5.63},{"stockId":30,"date":"2026-01-22T16:00:00.000Z","sp":5.72},{"date":"2026-01-21T16:00:00.000Z","stockId":30,"sp":5.68},{"stockId":30,"date":"2026-01-20T16:00:00.000Z","sp":5.66},{"stockId":30,"date":"2026-01-19T16:00:00.000Z","sp":5.57},{"date":"2026-01-18T16:00:00.000Z","stockId":30,"sp":5.54},{"date":"2026-01-15T16:00:00.000Z","stockId":30,"sp":5.48},{"stockId":30,"date":"2026-01-14T16:00:00.000Z","sp":5.46},{"date":"2026-01-13T16:00:00.000Z","stockId":30,"sp":5.53},{"stockId":30,"date":"2026-01-12T16:00:00.000Z","sp":5.61},{"date":"2026-01-11T16:00:00.000Z","stockId":30,"sp":5.61},{"stockId":30,"date":"2026-01-08T16:00:00.000Z","sp":5.6},{"date":"2026-01-07T16:00:00.000Z","stockId":30,"sp":5.58},{"date":"2026-01-06T16:00:00.000Z","stockId":30,"sp":5.53},{"date":"2026-01-05T16:00:00.000Z","stockId":30,"sp":5.66},{"date":"2026-01-04T16:00:00.000Z","stockId":30,"sp":5.57},{"date":"2025-12-30T16:00:00.000Z","stockId":30,"sp":5.74},{"date":"2025-12-29T16:00:00.000Z","stockId":30,"sp":5.75},{"date":"2025-12-28T16:00:00.000Z","stockId":30,"sp":5.7},{"date":"2025-12-25T16:00:00.000Z","stockId":30,"sp":5.76},{"date":"2025-12-24T16:00:00.000Z","stockId":30,"sp":5.8},{"date":"2025-12-23T16:00:00.000Z","stockId":30,"sp":5.72},{"date":"2025-12-22T16:00:00.000Z","stockId":30,"sp":5.69},{"date":"2025-12-21T16:00:00.000Z","stockId":30,"sp":5.8},{"date":"2025-12-18T16:00:00.000Z","stockId":30,"sp":5.71},{"date":"2025-12-17T16:00:00.000Z","stockId":30,"sp":5.61},{"date":"2025-12-16T16:00:00.000Z","stockId":30,"sp":5.54},{"date":"2025-12-15T16:00:00.000Z","stockId":30,"sp":5.55},{"date":"2025-12-14T16:00:00.000Z","stockId":30,"sp":5.55},{"date":"2025-12-11T16:00:00.000Z","stockId":30,"sp":5.55},{"date":"2025-12-10T16:00:00.000Z","stockId":30,"sp":5.67},{"date":"2025-12-09T16:00:00.000Z","stockId":30,"sp":5.74},{"date":"2025-12-08T16:00:00.000Z","stockId":30,"sp":5.66},{"date":"2025-12-07T16:00:00.000Z","stockId":30,"sp":5.66},{"date":"2025-12-04T16:00:00.000Z","stockId":30,"sp":5.69},{"date":"2025-12-03T16:00:00.000Z","stockId":30,"sp":5.7},{"date":"2025-12-02T16:00:00.000Z","stockId":30,"sp":5.66},{"date":"2025-12-01T16:00:00.000Z","stockId":30,"sp":5.61},{"date":"2025-11-30T16:00:00.000Z","stockId":30,"sp":5.56},{"date":"2025-11-27T16:00:00.000Z","stockId":30,"sp":5.48},{"date":"2025-11-26T16:00:00.000Z","stockId":30,"sp":5.47},{"date":"2025-11-25T16:00:00.000Z","stockId":30,"sp":5.5},{"date":"2025-11-24T16:00:00.000Z","stockId":30,"sp":5.41},{"date":"2025-11-23T16:00:00.000Z","stockId":30,"sp":5.32},{"date":"2025-11-20T16:00:00.000Z","stockId":30,"sp":5.26},{"date":"2025-11-19T16:00:00.000Z","stockId":30,"sp":5.45},{"date":"2025-11-18T16:00:00.000Z","stockId":30,"sp":5.48},{"date":"2025-11-17T16:00:00.000Z","stockId":30,"sp":5.54},{"date":"2025-11-16T16:00:00.000Z","stockId":30,"sp":5.64},{"date":"2025-11-13T16:00:00.000Z","stockId":30,"sp":5.73},{"date":"2025-11-12T16:00:00.000Z","stockId":30,"sp":5.75},{"date":"2025-11-11T16:00:00.000Z","stockId":30,"sp":5.71},{"date":"2025-11-10T16:00:00.000Z","stockId":30,"sp":5.76},{"date":"2025-11-09T16:00:00.000Z","stockId":30,"sp":5.74},{"date":"2025-11-06T16:00:00.000Z","stockId":30,"sp":5.7},{"date":"2025-11-05T16:00:00.000Z","stockId":30,"sp":5.74},{"date":"2025-11-04T16:00:00.000Z","stockId":30,"sp":5.65},{"date":"2025-11-03T16:00:00.000Z","stockId":30,"sp":5.61},{"date":"2025-11-02T16:00:00.000Z","stockId":30,"sp":5.66},{"date":"2025-10-30T16:00:00.000Z","stockId":30,"sp":5.62},{"date":"2025-10-29T16:00:00.000Z","stockId":30,"sp":5.57},{"date":"2025-10-28T16:00:00.000Z","stockId":30,"sp":5.59},{"date":"2025-10-27T16:00:00.000Z","stockId":30,"sp":5.6},{"date":"2025-10-26T16:00:00.000Z","stockId":30,"sp":5.58},{"date":"2025-10-23T16:00:00.000Z","stockId":30,"sp":5.56},{"date":"2025-10-22T16:00:00.000Z","stockId":30,"sp":5.59},{"date":"2025-10-21T16:00:00.000Z","stockId":30,"sp":5.52},{"date":"2025-10-20T16:00:00.000Z","stockId":30,"sp":5.51},{"date":"2025-10-19T16:00:00.000Z","stockId":30,"sp":5.41},{"date":"2025-10-16T16:00:00.000Z","stockId":30,"sp":5.37},{"date":"2025-10-15T16:00:00.000Z","stockId":30,"sp":5.49},{"date":"2025-10-14T16:00:00.000Z","stockId":30,"sp":5.54},{"date":"2025-10-13T16:00:00.000Z","stockId":30,"sp":5.44},{"date":"2025-10-12T16:00:00.000Z","stockId":30,"sp":5.5},{"date":"2025-10-09T16:00:00.000Z","stockId":30,"sp":5.64},{"date":"2025-10-08T16:00:00.000Z","stockId":30,"sp":5.62},{"date":"2025-09-29T16:00:00.000Z","stockId":30,"sp":5.63},{"date":"2025-09-28T16:00:00.000Z","stockId":30,"sp":5.6},{"date":"2025-09-25T16:00:00.000Z","stockId":30,"sp":5.65},{"date":"2025-09-24T16:00:00.000Z","stockId":30,"sp":5.59},{"date":"2025-09-23T16:00:00.000Z","stockId":30,"sp":5.65},{"date":"2025-09-22T16:00:00.000Z","stockId":30,"sp":5.54},{"date":"2025-09-21T16:00:00.000Z","stockId":30,"sp":5.55},{"date":"2025-09-18T16:00:00.000Z","stockId":30,"sp":5.52},{"date":"2025-09-17T16:00:00.000Z","stockId":30,"sp":5.65},{"date":"2025-09-16T16:00:00.000Z","stockId":30,"sp":5.75},{"date":"2025-09-15T16:00:00.000Z","stockId":30,"sp":5.65},{"date":"2025-09-14T16:00:00.000Z","stockId":30,"sp":5.54},{"date":"2025-09-11T16:00:00.000Z","stockId":30,"sp":5.55},{"date":"2025-09-10T16:00:00.000Z","stockId":30,"sp":5.66},{"date":"2025-09-09T16:00:00.000Z","stockId":30,"sp":5.59},{"date":"2025-09-08T16:00:00.000Z","stockId":30,"sp":5.62},{"date":"2025-09-07T16:00:00.000Z","stockId":30,"sp":5.63},{"date":"2025-09-04T16:00:00.000Z","stockId":30,"sp":5.65},{"date":"2025-09-03T16:00:00.000Z","stockId":30,"sp":5.65},{"date":"2025-09-02T16:00:00.000Z","stockId":30,"sp":5.63},{"date":"2025-09-01T16:00:00.000Z","stockId":30,"sp":5.73},{"date":"2025-08-31T16:00:00.000Z","stockId":30,"sp":5.73},{"date":"2025-08-28T16:00:00.000Z","stockId":30,"sp":5.8},{"date":"2025-08-27T16:00:00.000Z","stockId":30,"sp":5.89},{"date":"2025-08-26T16:00:00.000Z","stockId":30,"sp":6},{"date":"2025-08-25T16:00:00.000Z","stockId":30,"sp":6.16},{"date":"2025-08-24T16:00:00.000Z","stockId":30,"sp":6.14},{"date":"2025-08-21T16:00:00.000Z","stockId":30,"sp":6.19},{"date":"2025-08-20T16:00:00.000Z","stockId":30,"sp":6.16},{"date":"2025-08-19T16:00:00.000Z","stockId":30,"sp":6.25},{"date":"2025-08-18T16:00:00.000Z","stockId":30,"sp":6.06},{"date":"2025-08-17T16:00:00.000Z","stockId":30,"sp":6.06},{"date":"2025-08-14T16:00:00.000Z","stockId":30,"sp":6.08},{"date":"2025-08-13T16:00:00.000Z","stockId":30,"sp":6.07},{"date":"2025-08-12T16:00:00.000Z","stockId":30,"sp":6.16},{"date":"2025-08-11T16:00:00.000Z","stockId":30,"sp":6.16},{"date":"2025-08-10T16:00:00.000Z","stockId":30,"sp":6.17},{"date":"2025-08-07T16:00:00.000Z","stockId":30,"sp":6.16},{"date":"2025-08-06T16:00:00.000Z","stockId":30,"sp":6.12},{"date":"2025-08-05T16:00:00.000Z","stockId":30,"sp":6.22},{"date":"2025-08-04T16:00:00.000Z","stockId":30,"sp":6.09},{"date":"2025-08-03T16:00:00.000Z","stockId":30,"sp":6},{"date":"2025-07-31T16:00:00.000Z","stockId":30,"sp":5.97},{"date":"2025-07-30T16:00:00.000Z","stockId":30,"sp":5.94},{"date":"2025-07-29T16:00:00.000Z","stockId":30,"sp":5.99},{"date":"2025-07-28T16:00:00.000Z","stockId":30,"sp":6.04},{"date":"2025-07-27T16:00:00.000Z","stockId":30,"sp":6.03},{"date":"2025-07-24T16:00:00.000Z","stockId":30,"sp":6.05},{"date":"2025-07-23T16:00:00.000Z","stockId":30,"sp":6.11},{"date":"2025-07-22T16:00:00.000Z","stockId":30,"sp":6.05},{"date":"2025-07-21T16:00:00.000Z","stockId":30,"sp":6.12},{"date":"2025-07-20T16:00:00.000Z","stockId":30,"sp":6.07},{"date":"2025-07-17T16:00:00.000Z","stockId":30,"sp":5.94},{"date":"2025-07-16T16:00:00.000Z","stockId":30,"sp":6.01},{"date":"2025-07-15T16:00:00.000Z","stockId":30,"sp":5.95},{"date":"2025-07-14T16:00:00.000Z","stockId":30,"sp":5.87},{"date":"2025-07-13T16:00:00.000Z","stockId":30,"sp":5.89},{"date":"2025-07-10T16:00:00.000Z","stockId":30,"sp":5.84},{"date":"2025-07-09T16:00:00.000Z","stockId":30,"sp":5.85},{"date":"2025-07-08T16:00:00.000Z","stockId":30,"sp":5.84},{"date":"2025-07-07T16:00:00.000Z","stockId":30,"sp":5.8},{"date":"2025-07-06T16:00:00.000Z","stockId":30,"sp":5.8},{"date":"2025-07-03T16:00:00.000Z","stockId":30,"sp":5.77},{"date":"2025-07-02T16:00:00.000Z","stockId":30,"sp":5.86},{"date":"2025-07-01T16:00:00.000Z","stockId":30,"sp":5.89},{"date":"2025-06-30T16:00:00.000Z","stockId":30,"sp":5.9},{"date":"2025-06-29T16:00:00.000Z","stockId":30,"sp":5.89},{"date":"2025-06-26T16:00:00.000Z","stockId":30,"sp":6.05},{"date":"2025-06-25T16:00:00.000Z","stockId":30,"sp":5.9},{"date":"2025-06-24T16:00:00.000Z","stockId":30,"sp":5.99},{"date":"2025-06-23T16:00:00.000Z","stockId":30,"sp":5.9},{"date":"2025-06-22T16:00:00.000Z","stockId":30,"sp":5.74},{"date":"2025-06-19T16:00:00.000Z","stockId":30,"sp":5.7},{"date":"2025-06-18T16:00:00.000Z","stockId":30,"sp":5.7},{"date":"2025-06-17T16:00:00.000Z","stockId":30,"sp":5.75},{"date":"2025-06-16T16:00:00.000Z","stockId":30,"sp":5.83},{"date":"2025-06-15T16:00:00.000Z","stockId":30,"sp":5.86},{"date":"2025-06-12T16:00:00.000Z","stockId":30,"sp":5.9},{"date":"2025-06-11T16:00:00.000Z","stockId":30,"sp":6.08},{"date":"2025-06-10T16:00:00.000Z","stockId":30,"sp":6.1},{"date":"2025-06-09T16:00:00.000Z","stockId":30,"sp":6},{"date":"2025-06-08T16:00:00.000Z","stockId":30,"sp":6.09},{"date":"2025-06-05T16:00:00.000Z","stockId":30,"sp":6.21},{"date":"2025-06-04T16:00:00.000Z","stockId":30,"sp":6.07},{"date":"2025-06-03T16:00:00.000Z","stockId":30,"sp":6.03},{"date":"2025-06-02T16:00:00.000Z","stockId":30,"sp":6.05},{"date":"2025-05-29T16:00:00.000Z","stockId":30,"sp":6.09},{"date":"2025-05-28T16:00:00.000Z","stockId":30,"sp":6.27},{"date":"2025-05-27T16:00:00.000Z","stockId":30,"sp":6.17},{"date":"2025-05-26T16:00:00.000Z","stockId":30,"sp":6.16},{"date":"2025-05-25T16:00:00.000Z","stockId":30,"sp":6.18},{"date":"2025-05-22T16:00:00.000Z","stockId":30,"sp":6.18},{"date":"2025-05-21T16:00:00.000Z","stockId":30,"sp":6.31},{"date":"2025-05-20T16:00:00.000Z","stockId":30,"sp":6.41},{"date":"2025-05-19T16:00:00.000Z","stockId":30,"sp":6.31},{"date":"2025-05-18T16:00:00.000Z","stockId":30,"sp":6.23},{"date":"2025-05-15T16:00:00.000Z","stockId":30,"sp":6.24},{"date":"2025-05-14T16:00:00.000Z","stockId":30,"sp":6.12},{"date":"2025-05-13T16:00:00.000Z","stockId":30,"sp":6.13},{"date":"2025-05-12T16:00:00.000Z","stockId":30,"sp":6.17},{"date":"2025-05-11T16:00:00.000Z","stockId":30,"sp":6.15},{"date":"2025-05-08T16:00:00.000Z","stockId":30,"sp":6.13},{"date":"2025-05-07T16:00:00.000Z","stockId":30,"sp":6.06},{"date":"2025-05-06T16:00:00.000Z","stockId":30,"sp":6.01},{"date":"2025-05-05T16:00:00.000Z","stockId":30,"sp":5.98},{"date":"2025-04-29T16:00:00.000Z","stockId":30,"sp":5.87},{"date":"2025-04-28T16:00:00.000Z","stockId":30,"sp":5.91},{"date":"2025-04-27T16:00:00.000Z","stockId":30,"sp":5.98},{"date":"2025-04-24T16:00:00.000Z","stockId":30,"sp":6.04},{"date":"2025-04-23T16:00:00.000Z","stockId":30,"sp":5.99},{"date":"2025-04-22T16:00:00.000Z","stockId":30,"sp":5.96},{"date":"2025-04-21T16:00:00.000Z","stockId":30,"sp":5.84},{"date":"2025-04-20T16:00:00.000Z","stockId":30,"sp":5.76},{"date":"2025-04-17T16:00:00.000Z","stockId":30,"sp":5.39},{"date":"2025-04-16T16:00:00.000Z","stockId":30,"sp":5.33},{"date":"2025-04-15T16:00:00.000Z","stockId":30,"sp":5.18},{"date":"2025-04-14T16:00:00.000Z","stockId":30,"sp":5.21},{"date":"2025-04-13T16:00:00.000Z","stockId":30,"sp":5.18},{"date":"2025-04-10T16:00:00.000Z","stockId":30,"sp":5.1},{"date":"2025-04-09T16:00:00.000Z","stockId":30,"sp":5.06},{"date":"2025-04-08T16:00:00.000Z","stockId":30,"sp":4.9},{"date":"2025-04-07T16:00:00.000Z","stockId":30,"sp":4.86},{"date":"2025-04-06T16:00:00.000Z","stockId":30,"sp":5.18},{"date":"2025-04-02T16:00:00.000Z","stockId":30,"sp":5.76},{"date":"2025-04-01T16:00:00.000Z","stockId":30,"sp":5.87},{"date":"2025-03-31T16:00:00.000Z","stockId":30,"sp":5.75},{"date":"2025-03-30T16:00:00.000Z","stockId":30,"sp":5.82},{"date":"2025-03-27T16:00:00.000Z","stockId":30,"sp":5.91},{"date":"2025-03-26T16:00:00.000Z","stockId":30,"sp":5.94},{"date":"2025-03-25T16:00:00.000Z","stockId":30,"sp":6.04},{"date":"2025-03-24T16:00:00.000Z","stockId":30,"sp":5.95},{"date":"2025-03-23T16:00:00.000Z","stockId":30,"sp":5.97},{"date":"2025-03-20T16:00:00.000Z","stockId":30,"sp":6.06},{"date":"2025-03-19T16:00:00.000Z","stockId":30,"sp":6.22},{"date":"2025-03-18T16:00:00.000Z","stockId":30,"sp":6.09},{"date":"2025-03-17T16:00:00.000Z","stockId":30,"sp":5.92},{"date":"2025-03-16T16:00:00.000Z","stockId":30,"sp":5.88},{"date":"2025-03-13T16:00:00.000Z","stockId":30,"sp":5.79},{"date":"2025-03-12T16:00:00.000Z","stockId":30,"sp":5.63},{"date":"2025-03-11T16:00:00.000Z","stockId":30,"sp":5.79},{"date":"2025-03-10T16:00:00.000Z","stockId":30,"sp":5.75},{"date":"2025-03-09T16:00:00.000Z","stockId":30,"sp":5.77},{"date":"2025-03-06T16:00:00.000Z","stockId":30,"sp":5.85},{"date":"2025-03-05T16:00:00.000Z","stockId":30,"sp":5.87},{"date":"2025-03-04T16:00:00.000Z","stockId":30,"sp":5.79},{"date":"2025-03-03T16:00:00.000Z","stockId":30,"sp":5.67},{"date":"2025-03-02T16:00:00.000Z","stockId":30,"sp":5.56},{"date":"2025-02-27T16:00:00.000Z","stockId":30,"sp":5.6},{"date":"2025-02-26T16:00:00.000Z","stockId":30,"sp":5.76},{"date":"2025-02-25T16:00:00.000Z","stockId":30,"sp":5.85},{"date":"2025-02-24T16:00:00.000Z","stockId":30,"sp":5.63},{"date":"2025-02-23T16:00:00.000Z","stockId":30,"sp":5.59},{"date":"2025-02-20T16:00:00.000Z","stockId":30,"sp":5.51},{"date":"2025-02-19T16:00:00.000Z","stockId":30,"sp":5.45},{"date":"2025-02-18T16:00:00.000Z","stockId":30,"sp":5.46},{"date":"2025-02-17T16:00:00.000Z","stockId":30,"sp":5.35},{"date":"2025-02-16T16:00:00.000Z","stockId":30,"sp":5.42},{"date":"2025-02-13T16:00:00.000Z","stockId":30,"sp":5.4},{"date":"2025-02-12T16:00:00.000Z","stockId":30,"sp":5.36},{"date":"2025-02-11T16:00:00.000Z","stockId":30,"sp":5.48},{"date":"2025-02-10T16:00:00.000Z","stockId":30,"sp":5.43},{"date":"2025-02-09T16:00:00.000Z","stockId":30,"sp":5.37},{"date":"2025-02-06T16:00:00.000Z","stockId":30,"sp":5.41},{"date":"2025-02-05T16:00:00.000Z","stockId":30,"sp":5.28},{"date":"2025-02-04T16:00:00.000Z","stockId":30,"sp":5.12},{"date":"2025-01-26T16:00:00.000Z","stockId":30,"sp":5.17},{"date":"2025-01-23T16:00:00.000Z","stockId":30,"sp":5.18},{"date":"2025-01-22T16:00:00.000Z","stockId":30,"sp":5.07},{"date":"2025-01-21T16:00:00.000Z","stockId":30,"sp":5.1},{"date":"2025-01-20T16:00:00.000Z","stockId":30,"sp":5.14},{"date":"2025-01-19T16:00:00.000Z","stockId":30,"sp":5.1},{"date":"2025-01-16T16:00:00.000Z","stockId":30,"sp":5.07},{"date":"2025-01-15T16:00:00.000Z","stockId":30,"sp":5.02},{"date":"2025-01-14T16:00:00.000Z","stockId":30,"sp":5.02},{"date":"2025-01-13T16:00:00.000Z","stockId":30,"sp":5.05},{"date":"2025-01-12T16:00:00.000Z","stockId":30,"sp":4.81},{"date":"2025-01-09T16:00:00.000Z","stockId":30,"sp":4.81},{"date":"2025-01-08T16:00:00.000Z","stockId":30,"sp":4.83},{"date":"2025-01-07T16:00:00.000Z","stockId":30,"sp":4.9},{"date":"2025-01-06T16:00:00.000Z","stockId":30,"sp":4.94},{"date":"2025-01-05T16:00:00.000Z","stockId":30,"sp":4.93},{"date":"2025-01-02T16:00:00.000Z","stockId":30,"sp":4.88},{"date":"2025-01-01T16:00:00.000Z","stockId":30,"sp":4.98},{"date":"2024-12-30T16:00:00.000Z","stockId":30,"sp":5.13},{"date":"2024-12-29T16:00:00.000Z","stockId":30,"sp":5.28},{"date":"2024-12-26T16:00:00.000Z","stockId":30,"sp":5.29},{"date":"2024-12-25T16:00:00.000Z","stockId":30,"sp":5.22},{"date":"2024-12-24T16:00:00.000Z","stockId":30,"sp":5.18},{"date":"2024-12-23T16:00:00.000Z","stockId":30,"sp":5.24},{"date":"2024-12-22T16:00:00.000Z","stockId":30,"sp":5.17},{"date":"2024-12-19T16:00:00.000Z","stockId":30,"sp":5.31},{"date":"2024-12-18T16:00:00.000Z","stockId":30,"sp":5.37},{"date":"2024-12-17T16:00:00.000Z","stockId":30,"sp":5.36},{"date":"2024-12-16T16:00:00.000Z","stockId":30,"sp":5.36},{"date":"2024-12-15T16:00:00.000Z","stockId":30,"sp":5.45},{"date":"2024-12-12T16:00:00.000Z","stockId":30,"sp":5.48},{"date":"2024-12-11T16:00:00.000Z","stockId":30,"sp":5.66},{"date":"2024-12-10T16:00:00.000Z","stockId":30,"sp":5.58},{"date":"2024-12-09T16:00:00.000Z","stockId":30,"sp":5.54},{"date":"2024-12-08T16:00:00.000Z","stockId":30,"sp":5.61},{"date":"2024-12-05T16:00:00.000Z","stockId":30,"sp":5.59},{"date":"2024-12-04T16:00:00.000Z","stockId":30,"sp":5.57},{"date":"2024-12-03T16:00:00.000Z","stockId":30,"sp":5.47},{"date":"2024-12-02T16:00:00.000Z","stockId":30,"sp":5.5},{"date":"2024-12-01T16:00:00.000Z","stockId":30,"sp":5.49},{"date":"2024-11-28T16:00:00.000Z","stockId":30,"sp":5.36},{"date":"2024-11-27T16:00:00.000Z","stockId":30,"sp":5.23},{"date":"2024-11-26T16:00:00.000Z","stockId":30,"sp":5.28},{"date":"2024-11-25T16:00:00.000Z","stockId":30,"sp":5.28},{"date":"2024-11-24T16:00:00.000Z","stockId":30,"sp":5.41},{"date":"2024-11-21T16:00:00.000Z","stockId":30,"sp":5.3},{"date":"2024-11-20T16:00:00.000Z","stockId":30,"sp":5.5},{"date":"2024-11-19T16:00:00.000Z","stockId":30,"sp":5.51},{"date":"2024-11-18T16:00:00.000Z","stockId":30,"sp":5.47},{"date":"2024-11-17T16:00:00.000Z","stockId":30,"sp":5.32},{"date":"2024-11-14T16:00:00.000Z","stockId":30,"sp":5.3},{"date":"2024-11-13T16:00:00.000Z","stockId":30,"sp":5.42},{"date":"2024-11-12T16:00:00.000Z","stockId":30,"sp":5.59},{"date":"2024-11-11T16:00:00.000Z","stockId":30,"sp":5.6},{"date":"2024-11-10T16:00:00.000Z","stockId":30,"sp":5.69},{"date":"2024-11-07T16:00:00.000Z","stockId":30,"sp":5.65},{"date":"2024-11-06T16:00:00.000Z","stockId":30,"sp":5.61},{"date":"2024-11-05T16:00:00.000Z","stockId":30,"sp":5.55},{"date":"2024-11-04T16:00:00.000Z","stockId":30,"sp":5.5},{"date":"2024-11-03T16:00:00.000Z","stockId":30,"sp":5.35},{"date":"2024-10-31T16:00:00.000Z","stockId":30,"sp":5.16},{"date":"2024-10-30T16:00:00.000Z","stockId":30,"sp":5.29},{"date":"2024-10-29T16:00:00.000Z","stockId":30,"sp":5.08},{"date":"2024-10-28T16:00:00.000Z","stockId":30,"sp":5.24},{"date":"2024-10-27T16:00:00.000Z","stockId":30,"sp":5.31},{"date":"2024-10-24T16:00:00.000Z","stockId":30,"sp":5.19},{"date":"2024-10-23T16:00:00.000Z","stockId":30,"sp":5.11},{"date":"2024-10-22T16:00:00.000Z","stockId":30,"sp":5.14},{"date":"2024-10-21T16:00:00.000Z","stockId":30,"sp":5.02},{"date":"2024-10-20T16:00:00.000Z","stockId":30,"sp":4.9},{"date":"2024-10-17T16:00:00.000Z","stockId":30,"sp":4.98},{"date":"2024-10-16T16:00:00.000Z","stockId":30,"sp":4.84},{"date":"2024-10-15T16:00:00.000Z","stockId":30,"sp":4.94},{"date":"2024-10-14T16:00:00.000Z","stockId":30,"sp":4.97},{"date":"2024-10-13T16:00:00.000Z","stockId":30,"sp":5.15},{"date":"2024-10-10T16:00:00.000Z","stockId":30,"sp":5.1},{"date":"2024-10-09T16:00:00.000Z","stockId":30,"sp":5.28},{"date":"2024-10-08T16:00:00.000Z","stockId":30,"sp":5.21},{"date":"2024-10-07T16:00:00.000Z","stockId":30,"sp":5.64},{"date":"2024-09-29T16:00:00.000Z","stockId":30,"sp":5.31},{"date":"2024-09-26T16:00:00.000Z","stockId":30,"sp":4.88},{"date":"2024-09-25T16:00:00.000Z","stockId":30,"sp":4.74},{"date":"2024-09-24T16:00:00.000Z","stockId":30,"sp":4.59},{"date":"2024-09-23T16:00:00.000Z","stockId":30,"sp":4.56},{"date":"2024-09-22T16:00:00.000Z","stockId":30,"sp":4.37},{"date":"2024-09-19T16:00:00.000Z","stockId":30,"sp":4.36},{"date":"2024-09-18T16:00:00.000Z","stockId":30,"sp":4.43},{"date":"2024-09-17T16:00:00.000Z","stockId":30,"sp":4.31},{"date":"2024-09-12T16:00:00.000Z","stockId":30,"sp":4.3},{"date":"2024-09-11T16:00:00.000Z","stockId":30,"sp":4.38},{"date":"2024-09-10T16:00:00.000Z","stockId":30,"sp":4.36},{"date":"2024-09-09T16:00:00.000Z","stockId":30,"sp":4.4},{"date":"2024-09-08T16:00:00.000Z","stockId":30,"sp":4.4},{"date":"2024-09-05T16:00:00.000Z","stockId":30,"sp":4.43},{"date":"2024-09-04T16:00:00.000Z","stockId":30,"sp":4.5},{"date":"2024-09-03T16:00:00.000Z","stockId":30,"sp":4.45},{"date":"2024-09-02T16:00:00.000Z","stockId":30,"sp":4.46},{"date":"2024-09-01T16:00:00.000Z","stockId":30,"sp":4.39},{"date":"2024-08-29T16:00:00.000Z","stockId":30,"sp":4.48},{"date":"2024-08-28T16:00:00.000Z","stockId":30,"sp":4.54},{"date":"2024-08-27T16:00:00.000Z","stockId":30,"sp":4.37},{"date":"2024-08-26T16:00:00.000Z","stockId":30,"sp":4.48},{"date":"2024-08-25T16:00:00.000Z","stockId":30,"sp":4.6},{"date":"2024-08-22T16:00:00.000Z","stockId":30,"sp":4.57},{"date":"2024-08-21T16:00:00.000Z","stockId":30,"sp":4.53},{"date":"2024-08-20T16:00:00.000Z","stockId":30,"sp":4.54},{"date":"2024-08-19T16:00:00.000Z","stockId":30,"sp":4.56},{"date":"2024-08-18T16:00:00.000Z","stockId":30,"sp":4.68},{"date":"2024-08-15T16:00:00.000Z","stockId":30,"sp":4.71},{"date":"2024-08-14T16:00:00.000Z","stockId":30,"sp":4.79},{"date":"2024-08-13T16:00:00.000Z","stockId":30,"sp":4.74},{"date":"2024-08-12T16:00:00.000Z","stockId":30,"sp":4.8},{"date":"2024-08-11T16:00:00.000Z","stockId":30,"sp":4.77},{"date":"2024-08-08T16:00:00.000Z","stockId":30,"sp":4.79},{"date":"2024-08-07T16:00:00.000Z","stockId":30,"sp":4.81},{"date":"2024-08-06T16:00:00.000Z","stockId":30,"sp":4.81},{"date":"2024-08-05T16:00:00.000Z","stockId":30,"sp":4.84},{"date":"2024-08-04T16:00:00.000Z","stockId":30,"sp":4.97},{"date":"2024-08-01T16:00:00.000Z","stockId":30,"sp":5.1},{"date":"2024-07-31T16:00:00.000Z","stockId":30,"sp":5.2},{"date":"2024-07-30T16:00:00.000Z","stockId":30,"sp":5.12},{"date":"2024-07-29T16:00:00.000Z","stockId":30,"sp":4.86},{"date":"2024-07-28T16:00:00.000Z","stockId":30,"sp":4.87},{"date":"2024-07-25T16:00:00.000Z","stockId":30,"sp":4.81},{"date":"2024-07-24T16:00:00.000Z","stockId":30,"sp":4.67},{"date":"2024-07-23T16:00:00.000Z","stockId":30,"sp":4.67},{"date":"2024-07-22T16:00:00.000Z","stockId":30,"sp":4.77},{"date":"2024-07-21T16:00:00.000Z","stockId":30,"sp":4.83},{"date":"2024-07-18T16:00:00.000Z","stockId":30,"sp":4.97},{"date":"2024-07-17T16:00:00.000Z","stockId":30,"sp":5.06},{"date":"2024-07-16T16:00:00.000Z","stockId":30,"sp":5.14},{"date":"2024-07-15T16:00:00.000Z","stockId":30,"sp":5.21},{"date":"2024-07-14T16:00:00.000Z","stockId":30,"sp":5.23},{"date":"2024-07-11T16:00:00.000Z","stockId":30,"sp":5.32},{"date":"2024-07-10T16:00:00.000Z","stockId":30,"sp":5.2},{"date":"2024-07-09T16:00:00.000Z","stockId":30,"sp":5.07},{"date":"2024-07-08T16:00:00.000Z","stockId":30,"sp":5.06},{"date":"2024-07-07T16:00:00.000Z","stockId":30,"sp":4.83},{"date":"2024-07-04T16:00:00.000Z","stockId":30,"sp":4.95},{"date":"2024-07-03T16:00:00.000Z","stockId":30,"sp":4.95},{"date":"2024-07-02T16:00:00.000Z","stockId":30,"sp":5},{"date":"2024-07-01T16:00:00.000Z","stockId":30,"sp":5.05},{"date":"2024-06-30T16:00:00.000Z","stockId":30,"sp":5.16},{"date":"2024-06-27T16:00:00.000Z","stockId":30,"sp":4.91},{"date":"2024-06-26T16:00:00.000Z","stockId":30,"sp":4.99},{"sp":5.19,"stockId":30,"date":"2024-06-25T16:00:00.000Z"},{"sp":5.31,"stockId":30,"date":"2024-06-24T16:00:00.000Z"},{"sp":5.24,"stockId":30,"date":"2024-06-23T16:00:00.000Z"},{"sp":5.42,"stockId":30,"date":"2024-06-20T16:00:00.000Z"},{"sp":5.32,"stockId":30,"date":"2024-06-19T16:00:00.000Z"},{"sp":5.59,"stockId":30,"date":"2024-06-18T16:00:00.000Z"},{"sp":5.63,"stockId":30,"date":"2024-06-17T16:00:00.000Z"},{"sp":5.44,"stockId":30,"date":"2024-06-16T16:00:00.000Z"},{"sp":5.45,"stockId":30,"date":"2024-06-13T16:00:00.000Z"},{"sp":5.42,"stockId":30,"date":"2024-06-12T16:00:00.000Z"},{"sp":5.46,"stockId":30,"date":"2024-06-11T16:00:00.000Z"},{"sp":5.45,"stockId":30,"date":"2024-06-10T16:00:00.000Z"},{"sp":5.45,"stockId":30,"date":"2024-06-06T16:00:00.000Z"},{"sp":5.33,"stockId":30,"date":"2024-06-05T16:00:00.000Z"},{"sp":5.49,"stockId":30,"date":"2024-06-04T16:00:00.000Z"},{"sp":5.51,"stockId":30,"date":"2024-06-03T16:00:00.000Z"},{"sp":5.52,"stockId":30,"date":"2024-06-02T16:00:00.000Z"},{"sp":5.61,"stockId":30,"date":"2024-05-30T16:00:00.000Z"},{"sp":5.6,"stockId":30,"date":"2024-05-29T16:00:00.000Z"},{"sp":5.63,"stockId":30,"date":"2024-05-28T16:00:00.000Z"},{"sp":5.6,"stockId":30,"date":"2024-05-27T16:00:00.000Z"},{"sp":5.72,"stockId":30,"date":"2024-05-26T16:00:00.000Z"},{"sp":5.6,"stockId":30,"date":"2024-05-23T16:00:00.000Z"},{"sp":5.6,"stockId":30,"date":"2024-05-22T16:00:00.000Z"},{"sp":5.72,"stockId":30,"date":"2024-05-21T16:00:00.000Z"},{"sp":5.77,"stockId":30,"date":"2024-05-20T16:00:00.000Z"},{"sp":5.84,"stockId":30,"date":"2024-05-19T16:00:00.000Z"},{"sp":5.76,"stockId":30,"date":"2024-05-16T16:00:00.000Z"},{"sp":5.72,"stockId":30,"date":"2024-05-15T16:00:00.000Z"},{"sp":5.74,"stockId":30,"date":"2024-05-14T16:00:00.000Z"},{"sp":5.82,"stockId":30,"date":"2024-05-13T16:00:00.000Z"},{"sp":5.72,"stockId":30,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":30,"sp":5.83},{"date":"2024-05-08T16:00:00.000Z","stockId":30,"sp":5.84},{"date":"2024-05-07T16:00:00.000Z","stockId":30,"sp":5.76},{"date":"2024-05-06T16:00:00.000Z","stockId":30,"sp":5.84},{"date":"2024-05-05T16:00:00.000Z","stockId":30,"sp":5.9},{"date":"2024-04-29T16:00:00.000Z","stockId":30,"sp":5.72},{"date":"2024-04-28T16:00:00.000Z","stockId":30,"sp":5.82},{"date":"2024-04-25T16:00:00.000Z","stockId":30,"sp":5.61},{"date":"2024-04-24T16:00:00.000Z","stockId":30,"sp":5.49},{"date":"2024-04-23T16:00:00.000Z","stockId":30,"sp":5.48},{"date":"2024-04-22T16:00:00.000Z","stockId":30,"sp":5.32},{"date":"2024-04-21T16:00:00.000Z","stockId":30,"sp":5.45},{"date":"2024-04-18T16:00:00.000Z","stockId":30,"sp":5.34},{"date":"2024-04-17T16:00:00.000Z","stockId":30,"sp":5.32},{"date":"2024-04-16T16:00:00.000Z","stockId":30,"sp":5.34},{"date":"2024-04-15T16:00:00.000Z","stockId":30,"sp":5.13},{"date":"2024-04-14T16:00:00.000Z","stockId":30,"sp":5.24},{"date":"2024-04-11T16:00:00.000Z","stockId":30,"sp":5.28},{"date":"2024-04-10T16:00:00.000Z","stockId":30,"sp":5.34},{"date":"2024-04-09T16:00:00.000Z","stockId":30,"sp":5.3},{"date":"2024-04-08T16:00:00.000Z","stockId":30,"sp":5.35},{"date":"2024-04-07T16:00:00.000Z","stockId":30,"sp":5.29},{"date":"2024-04-02T16:00:00.000Z","stockId":30,"sp":5.35},{"date":"2024-04-01T16:00:00.000Z","stockId":30,"sp":5.39},{"date":"2024-03-31T16:00:00.000Z","stockId":30,"sp":5.44},{"date":"2024-03-28T16:00:00.000Z","stockId":30,"sp":5.37},{"date":"2024-03-27T16:00:00.000Z","stockId":30,"sp":5.25},{"date":"2024-03-26T16:00:00.000Z","stockId":30,"sp":5.14},{"date":"2024-03-25T16:00:00.000Z","stockId":30,"sp":5.33},{"date":"2024-03-24T16:00:00.000Z","stockId":30,"sp":5.26},{"date":"2024-03-21T16:00:00.000Z","stockId":30,"sp":5.29},{"date":"2024-03-20T16:00:00.000Z","stockId":30,"sp":5.35},{"date":"2024-03-19T16:00:00.000Z","stockId":30,"sp":5.37},{"date":"2024-03-18T16:00:00.000Z","stockId":30,"sp":5.28},{"date":"2024-03-17T16:00:00.000Z","stockId":30,"sp":5.3},{"date":"2024-03-14T16:00:00.000Z","stockId":30,"sp":5.22},{"date":"2024-03-13T16:00:00.000Z","stockId":30,"sp":5.07},{"date":"2024-03-12T16:00:00.000Z","stockId":30,"sp":5.07},{"date":"2024-03-11T16:00:00.000Z","stockId":30,"sp":5.05},{"date":"2024-03-10T16:00:00.000Z","stockId":30,"sp":4.95},{"date":"2024-03-07T16:00:00.000Z","stockId":30,"sp":4.91},{"date":"2024-03-06T16:00:00.000Z","stockId":30,"sp":4.89},{"date":"2024-03-05T16:00:00.000Z","stockId":30,"sp":4.94},{"date":"2024-03-04T16:00:00.000Z","stockId":30,"sp":4.92},{"date":"2024-03-03T16:00:00.000Z","stockId":30,"sp":4.94},{"date":"2024-02-29T16:00:00.000Z","stockId":30,"sp":4.99},{"date":"2024-02-28T16:00:00.000Z","stockId":30,"sp":4.96},{"date":"2024-02-27T16:00:00.000Z","stockId":30,"sp":4.76},{"date":"2024-02-26T16:00:00.000Z","stockId":30,"sp":5},{"date":"2024-02-25T16:00:00.000Z","stockId":30,"sp":4.86},{"date":"2024-02-22T16:00:00.000Z","stockId":30,"sp":4.83},{"date":"2024-02-21T16:00:00.000Z","stockId":30,"sp":4.76},{"date":"2024-02-20T16:00:00.000Z","stockId":30,"sp":4.7},{"date":"2024-02-19T16:00:00.000Z","stockId":30,"sp":4.57},{"date":"2024-02-18T16:00:00.000Z","stockId":30,"sp":4.62},{"date":"2024-02-07T16:00:00.000Z","stockId":30,"sp":4.48},{"date":"2024-02-06T16:00:00.000Z","stockId":30,"sp":4.37},{"date":"2024-02-05T16:00:00.000Z","stockId":30,"sp":4.15},{"date":"2024-02-04T16:00:00.000Z","stockId":30,"sp":3.89},{"date":"2024-02-01T16:00:00.000Z","stockId":30,"sp":4.28},{"date":"2024-01-31T16:00:00.000Z","stockId":30,"sp":4.53},{"date":"2024-01-30T16:00:00.000Z","stockId":30,"sp":4.6},{"date":"2024-01-29T16:00:00.000Z","stockId":30,"sp":4.76},{"date":"2024-01-28T16:00:00.000Z","stockId":30,"sp":4.89},{"date":"2024-01-25T16:00:00.000Z","stockId":30,"sp":5},{"date":"2024-01-24T16:00:00.000Z","stockId":30,"sp":4.95},{"date":"2024-01-23T16:00:00.000Z","stockId":30,"sp":4.76},{"date":"2024-01-22T16:00:00.000Z","stockId":30,"sp":4.66},{"date":"2024-01-21T16:00:00.000Z","stockId":30,"sp":4.65},{"date":"2024-01-18T16:00:00.000Z","stockId":30,"sp":4.9},{"date":"2024-01-17T16:00:00.000Z","stockId":30,"sp":4.95},{"date":"2024-01-16T16:00:00.000Z","stockId":30,"sp":5.07},{"date":"2024-01-15T16:00:00.000Z","stockId":30,"sp":5.2},{"date":"2024-01-14T16:00:00.000Z","stockId":30,"sp":5.18},{"date":"2024-01-11T16:00:00.000Z","stockId":30,"sp":5.22},{"date":"2024-01-10T16:00:00.000Z","stockId":30,"sp":5.22},{"date":"2024-01-09T16:00:00.000Z","stockId":30,"sp":5.2},{"date":"2024-01-08T16:00:00.000Z","stockId":30,"sp":5.22},{"date":"2024-01-07T16:00:00.000Z","stockId":30,"sp":5.19},{"date":"2024-01-04T16:00:00.000Z","stockId":30,"sp":5.28},{"date":"2024-01-03T16:00:00.000Z","stockId":30,"sp":5.34},{"date":"2024-01-02T16:00:00.000Z","stockId":30,"sp":5.36},{"date":"2024-01-01T16:00:00.000Z","stockId":30,"sp":5.38},{"date":"2023-12-28T16:00:00.000Z","stockId":30,"sp":5.34},{"date":"2023-12-27T16:00:00.000Z","stockId":30,"sp":5.4},{"date":"2023-12-26T16:00:00.000Z","stockId":30,"sp":5.39},{"date":"2023-12-25T16:00:00.000Z","stockId":30,"sp":5.37},{"date":"2023-12-24T16:00:00.000Z","stockId":30,"sp":5.48},{"date":"2023-12-21T16:00:00.000Z","stockId":30,"sp":5.41},{"date":"2023-12-20T16:00:00.000Z","stockId":30,"sp":5.48},{"date":"2023-12-19T16:00:00.000Z","stockId":30,"sp":5.46},{"date":"2023-12-18T16:00:00.000Z","stockId":30,"sp":5.54},{"date":"2023-12-17T16:00:00.000Z","stockId":30,"sp":5.61},{"date":"2023-12-14T16:00:00.000Z","stockId":30,"sp":5.65},{"date":"2023-12-13T16:00:00.000Z","stockId":30,"sp":5.72},{"date":"2023-12-12T16:00:00.000Z","stockId":30,"sp":5.78},{"date":"2023-12-11T16:00:00.000Z","stockId":30,"sp":5.79},{"date":"2023-12-10T16:00:00.000Z","stockId":30,"sp":5.78},{"date":"2023-12-07T16:00:00.000Z","stockId":30,"sp":5.61},{"date":"2023-12-06T16:00:00.000Z","stockId":30,"sp":5.7},{"date":"2023-12-05T16:00:00.000Z","stockId":30,"sp":5.79},{"date":"2023-12-04T16:00:00.000Z","stockId":30,"sp":5.8},{"date":"2023-12-03T16:00:00.000Z","stockId":30,"sp":5.9},{"date":"2023-11-30T16:00:00.000Z","stockId":30,"sp":5.88},{"date":"2023-11-29T16:00:00.000Z","stockId":30,"sp":5.96},{"date":"2023-11-28T16:00:00.000Z","stockId":30,"sp":6},{"date":"2023-11-27T16:00:00.000Z","stockId":30,"sp":6.17},{"date":"2023-11-26T16:00:00.000Z","stockId":30,"sp":5.97},{"date":"2023-11-23T16:00:00.000Z","stockId":30,"sp":5.89},{"date":"2023-11-22T16:00:00.000Z","stockId":30,"sp":5.9},{"date":"2023-11-21T16:00:00.000Z","stockId":30,"sp":5.77},{"date":"2023-11-20T16:00:00.000Z","stockId":30,"sp":5.92},{"date":"2023-11-19T16:00:00.000Z","stockId":30,"sp":6.02},{"date":"2023-11-16T16:00:00.000Z","stockId":30,"sp":6.09},{"date":"2023-11-15T16:00:00.000Z","stockId":30,"sp":5.99},{"date":"2023-11-14T16:00:00.000Z","stockId":30,"sp":5.56},{"date":"2023-11-13T16:00:00.000Z","stockId":30,"sp":5.47},{"date":"2023-11-12T16:00:00.000Z","stockId":30,"sp":5.45},{"date":"2023-11-09T16:00:00.000Z","stockId":30,"sp":5.41},{"date":"2023-11-08T16:00:00.000Z","stockId":30,"sp":5.45},{"date":"2023-11-07T16:00:00.000Z","stockId":30,"sp":5.46},{"date":"2023-11-06T16:00:00.000Z","stockId":30,"sp":5.47},{"date":"2023-11-05T16:00:00.000Z","stockId":30,"sp":5.49},{"date":"2023-11-02T16:00:00.000Z","stockId":30,"sp":5.32},{"date":"2023-11-01T16:00:00.000Z","stockId":30,"sp":5.31},{"date":"2023-10-31T16:00:00.000Z","stockId":30,"sp":5.3},{"date":"2023-10-30T16:00:00.000Z","stockId":30,"sp":5.26},{"date":"2023-10-29T16:00:00.000Z","stockId":30,"sp":5.41},{"date":"2023-10-26T16:00:00.000Z","stockId":30,"sp":5.61},{"date":"2023-10-25T16:00:00.000Z","stockId":30,"sp":5.45},{"date":"2023-10-24T16:00:00.000Z","stockId":30,"sp":5.3},{"date":"2023-10-23T16:00:00.000Z","stockId":30,"sp":5.14},{"date":"2023-10-22T16:00:00.000Z","stockId":30,"sp":5.05},{"date":"2023-10-19T16:00:00.000Z","stockId":30,"sp":5.17},{"date":"2023-10-18T16:00:00.000Z","stockId":30,"sp":5.2},{"date":"2023-10-17T16:00:00.000Z","stockId":30,"sp":5.32},{"date":"2023-10-16T16:00:00.000Z","stockId":30,"sp":5.3},{"date":"2023-10-15T16:00:00.000Z","stockId":30,"sp":5.42},{"date":"2023-10-12T16:00:00.000Z","stockId":30,"sp":5.43},{"date":"2023-10-11T16:00:00.000Z","stockId":30,"sp":5.45},{"date":"2023-10-10T16:00:00.000Z","stockId":30,"sp":5.31},{"date":"2023-10-09T16:00:00.000Z","stockId":30,"sp":5.45},{"date":"2023-10-08T16:00:00.000Z","stockId":30,"sp":5.42},{"date":"2023-09-27T16:00:00.000Z","stockId":30,"sp":5.26},{"date":"2023-09-26T16:00:00.000Z","stockId":30,"sp":5.28},{"date":"2023-09-25T16:00:00.000Z","stockId":30,"sp":5.38},{"date":"2023-09-24T16:00:00.000Z","stockId":30,"sp":5.41},{"date":"2023-09-21T16:00:00.000Z","stockId":30,"sp":5.38},{"date":"2023-09-20T16:00:00.000Z","stockId":30,"sp":5.31},{"date":"2023-09-19T16:00:00.000Z","stockId":30,"sp":5.42},{"date":"2023-09-18T16:00:00.000Z","stockId":30,"sp":5.46},{"date":"2023-09-17T16:00:00.000Z","stockId":30,"sp":5.46},{"date":"2023-09-14T16:00:00.000Z","stockId":30,"sp":5.35},{"date":"2023-09-13T16:00:00.000Z","stockId":30,"sp":5.36},{"date":"2023-09-12T16:00:00.000Z","stockId":30,"sp":5.45},{"date":"2023-09-11T16:00:00.000Z","stockId":30,"sp":5.53},{"date":"2023-09-10T16:00:00.000Z","stockId":30,"sp":5.53},{"date":"2023-09-07T16:00:00.000Z","stockId":30,"sp":5.31},{"date":"2023-09-06T16:00:00.000Z","stockId":30,"sp":5.3},{"date":"2023-09-05T16:00:00.000Z","stockId":30,"sp":5.42},{"date":"2023-09-04T16:00:00.000Z","stockId":30,"sp":5.43},{"date":"2023-09-03T16:00:00.000Z","stockId":30,"sp":5.47},{"date":"2023-08-31T16:00:00.000Z","stockId":30,"sp":5.43},{"date":"2023-08-30T16:00:00.000Z","stockId":30,"sp":5.43},{"date":"2023-08-29T16:00:00.000Z","stockId":30,"sp":5.52},{"date":"2023-08-28T16:00:00.000Z","stockId":30,"sp":5.43},{"date":"2023-08-27T16:00:00.000Z","stockId":30,"sp":5.27},{"date":"2023-08-24T16:00:00.000Z","stockId":30,"sp":5.1},{"date":"2023-08-23T16:00:00.000Z","stockId":30,"sp":5.14},{"date":"2023-08-22T16:00:00.000Z","stockId":30,"sp":5.21},{"date":"2023-08-21T16:00:00.000Z","stockId":30,"sp":5.26},{"date":"2023-08-20T16:00:00.000Z","stockId":30,"sp":5.15},{"date":"2023-08-17T16:00:00.000Z","stockId":30,"sp":5.22},{"date":"2023-08-16T16:00:00.000Z","stockId":30,"sp":5.28},{"date":"2023-08-15T16:00:00.000Z","stockId":30,"sp":5.2},{"date":"2023-08-14T16:00:00.000Z","stockId":30,"sp":5.24},{"date":"2023-08-13T16:00:00.000Z","stockId":30,"sp":5.23},{"date":"2023-08-10T16:00:00.000Z","stockId":30,"sp":5.19},{"date":"2023-08-09T16:00:00.000Z","stockId":30,"sp":5.27},{"date":"2023-08-08T16:00:00.000Z","stockId":30,"sp":5.33},{"date":"2023-08-07T16:00:00.000Z","stockId":30,"sp":5.46},{"date":"2023-08-06T16:00:00.000Z","stockId":30,"sp":5.48},{"date":"2023-08-03T16:00:00.000Z","stockId":30,"sp":5.46},{"date":"2023-08-02T16:00:00.000Z","stockId":30,"sp":5.48},{"date":"2023-08-01T16:00:00.000Z","stockId":30,"sp":5.55},{"date":"2023-07-31T16:00:00.000Z","stockId":30,"sp":5.48},{"date":"2023-07-30T16:00:00.000Z","stockId":30,"sp":5.56},{"date":"2023-07-27T16:00:00.000Z","stockId":30,"sp":5.44},{"date":"2023-07-26T16:00:00.000Z","stockId":30,"sp":5.4},{"date":"2023-07-25T16:00:00.000Z","stockId":30,"sp":5.35},{"date":"2023-07-24T16:00:00.000Z","stockId":30,"sp":5.46},{"date":"2023-07-23T16:00:00.000Z","stockId":30,"sp":5.37},{"date":"2023-07-20T16:00:00.000Z","stockId":30,"sp":5.33},{"date":"2023-07-19T16:00:00.000Z","stockId":30,"sp":5.39},{"date":"2023-07-18T16:00:00.000Z","stockId":30,"sp":5.44},{"date":"2023-07-17T16:00:00.000Z","stockId":30,"sp":5.43},{"date":"2023-07-16T16:00:00.000Z","stockId":30,"sp":5.38},{"date":"2023-07-13T16:00:00.000Z","stockId":30,"sp":5.37},{"date":"2023-07-12T16:00:00.000Z","stockId":30,"sp":5.4}],"dateFlag":"day"}