window.pageData = {"stock":{"_id":1212,"fsTableType":"non_financial","stockCode":"001212","tickerId":1212,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","ipoDate":"2021-08-22T16:00:00.000Z","provinceCode":19,"listingStatus":"normally_listed","currency":"CNY","followedNum":82,"blackenedNum":6,"name":"中旗新材","memoNum":2,"convertibleBondFlag":1,"operatingDataFlag":0,"financingFlag":1,"pinyin":"zqxc","source":"cn_info","undefined":1,"mutualMarkets":["ha"],"actualControllerTypes":["natural_person"],"actualControllerName":"贺荣明","blockDealDate":"2026-05-10T16:00:00.000Z","fsDatePrebooks":[],"latestLiftedDate":"2026-12-02T16:00:00.000Z","province":{"shortName":"广东"},"earliestMutualMarketDate":"2025-12-30T16:00:00.000Z","industry":{"_id":2010000610303,"stockCode":"610303","name":"其他建材","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":610303,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":76.98355382754102},"pb":{"mcw":1.9812327074846698},"ps_ttm":{"mcw":1.7115986520530808},"dyr":{"mcw":0.019416656704899626}},"staticDividendYieldRatio":0.02089546089894906},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000301,"stockCode":"C0301","exchange":"sz","stockType":"industry","source":"cni","tickerId":301,"name":"工业品"},{"_id":2000000030102,"stockCode":"C030102","exchange":"sz","stockType":"industry","source":"cni","tickerId":30102,"name":"建筑产品"}],"sw":[{"_id":2010000610000,"stockCode":"610000","name":"建筑材料","stockType":"industry","exchange":"sw","tickerId":610000,"source":"sw"},{"_id":2010000610300,"stockCode":"610300","name":"其他建材","stockType":"industry","exchange":"sw","tickerId":610300,"source":"sw"},{"_id":2010000610303,"stockCode":"610303","name":"其他建材","stockType":"industry","exchange":"sw","tickerId":610303,"source":"sw"}],"sw_2021":[{"_id":2020000610000,"stockCode":"610000","name":"建筑材料","stockType":"industry","exchange":"sw_2021","tickerId":610000,"source":"sw_2021"},{"_id":2020000610300,"stockCode":"610300","name":"装修建材","stockType":"industry","exchange":"sw_2021","tickerId":610300,"source":"sw_2021"},{"_id":2020000610303,"stockCode":"610303","name":"其他建材","stockType":"industry","exchange":"sw_2021","tickerId":610303,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931829,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931829","tickerId":931829,"source":"csi","name":"中证回购","weighting":0.00735},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00081},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0006},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.0001},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.0001}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.sinostone.cn","companyName":"广东中旗新材料股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":1212,"type":"tr_dri","cagr_p_r_fs":0.15274927112249714,"cagr_p_r_fys":0.04516765285996183,"cagr_p_r_y1":0.13493253373313352,"p_r_fs":0.9742310055061993,"cagr_p_r_d30":-0.04436429215509419,"cagr_p_r_d60":0.08341852381926107,"cagr_p_r_d90":-0.05137844611528708,"cagr_p_r_y3":0.4117909956088204,"last_data_date":"2026-06-04T16:00:00.000Z","period_date":"2021-08-22T16:00:00.000Z","cagr_p_r_d14":-0.047969816744519944,"cagr_p_r_d7":0.047026279391424675},"shnc":{"stockId":1212,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":21713,"shnc_d90":-0.1121969170380668,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":21713,"shnc_q1":-0.1121969170380668,"shnc_q2":-0.10825906608074254,"shnc_q3":0.3468767446188202,"shnc_y1":1.3059685641461343,"shnc_y2":1.2215060364231636},"ple":{"stockId":1212,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mm_ha":{"stockId":1212,"type":"mm_ha","last_data_date":"2026-03-30T16:00:00.000Z","mm_sh":2612408,"mm_sha":127798999,"mm_sh_cap_r":0.015026903504911546,"spc":-0.0278,"mm_sh_nba_q1":113094144.22225416,"mm_sh_nba_q2":130155764.41254136,"mm_sh_nba_q3":130155764.41254136,"mm_sh_nba_q4":130155764.41254136,"mm_sh_nbv_q1":2276602,"mm_sh_nbv_q2":2612408,"mm_sh_nbv_q3":2612408,"mm_sh_nbv_q4":2612408,"mm_sh_cap_rc_q1":0.013095304628177772}},"priceMetrics":{"pe_ttm":-445.80265094748944,"d_pe_ttm":-272.3648110915445,"pb":5.545747600630561,"pb_wo_gw":5.545747600630561,"dyr":0,"mc":10648850475.76,"mc_om":10648850475.76,"sp":52.99,"spc":-0.0082,"ta":426171811,"to_r":0.04601989485985528,"cmc":9212243885,"ecmc":6607614280.05,"ecmc_psh":304316,"shn":21713}},"shareholdersEquityChangeData":[{"_id":"6a25cd55172e0f10154dccbd","stockId":1212,"source":"cn_info","shareholderName":"周军","declarationDate":"2026-05-21T16:00:00.000Z","date":"2026-05-19T16:00:00.000Z","changeQuantity":-1091262,"sharesChangeRatio":0.0054,"priceLimit":"56.91","sharesHeldAfterChange":0.1196,"quantityHeldAfterChange":24031213,"priceFloor":56.91,"priceCeiling":56.91,"averagePrice":56.91,"stock":{"_id":1212,"fsTableType":"non_financial","stockCode":"001212","tickerId":1212,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","currency":"CNY","followedNum":82,"blackenedNum":6,"name":"中旗新材","memoNum":2,"mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6a25cd55172e0f10154dccbe","stockId":1212,"source":"cn_info","shareholderName":"海南羽明华创业投资有限公司","declarationDate":"2026-05-21T16:00:00.000Z","date":"2026-05-19T16:00:00.000Z","changeQuantity":-3973704,"sharesChangeRatio":0.0198,"priceLimit":"51.00","priceFloor":51,"priceCeiling":51,"averagePrice":51,"stock":{"_id":1212,"fsTableType":"non_financial","stockCode":"001212","tickerId":1212,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","currency":"CNY","followedNum":82,"blackenedNum":6,"name":"中旗新材","memoNum":2,"mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6a25cd55172e0f10154dccbc","stockId":1212,"source":"cn_info","shareholderName":"周军","declarationDate":"2026-05-11T16:00:00.000Z","date":"2026-05-07T16:00:00.000Z","changeQuantity":-125100,"sharesChangeRatio":0.0006,"sharesHeldAfterChange":0.125,"quantityHeldAfterChange":25122475,"stock":{"_id":1212,"fsTableType":"non_financial","stockCode":"001212","tickerId":1212,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","currency":"CNY","followedNum":82,"blackenedNum":6,"name":"中旗新材","memoNum":2,"mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6a247c83eb4a8a17efd46d5f","stockId":1212,"source":"cn_info","shareholderName":"周军","declarationDate":"2026-05-08T16:00:00.000Z","date":"2026-05-06T16:00:00.000Z","changeQuantity":-571400,"sharesChangeRatio":0.0028,"sharesHeldAfterChange":0.1256,"quantityHeldAfterChange":25247575,"stock":{"_id":1212,"fsTableType":"non_financial","stockCode":"001212","tickerId":1212,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","currency":"CNY","followedNum":82,"blackenedNum":6,"name":"中旗新材","memoNum":2,"mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68f3ee44727f7bd197ef1400","stockId":1212,"source":"cn_info","shareholderName":"海南羽明华创业投资有限公司","declarationDate":"2025-09-22T16:00:00.000Z","date":"2025-09-18T16:00:00.000Z","changeQuantity":-3410500,"sharesChangeRatio":0.0183,"priceLimit":"47.93","sharesHeldAfterChange":0.0223,"quantityHeldAfterChange":4163640,"priceFloor":47.93,"priceCeiling":47.93,"averagePrice":47.93,"stock":{"_id":1212,"fsTableType":"non_financial","stockCode":"001212","tickerId":1212,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","currency":"CNY","followedNum":82,"blackenedNum":6,"name":"中旗新材","memoNum":2,"mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68f3ee44727f7bd197ef1401","stockId":1212,"source":"cn_info","shareholderName":"熊宏文","declarationDate":"2025-09-22T16:00:00.000Z","date":"2025-09-18T16:00:00.000Z","changeQuantity":-170000,"sharesChangeRatio":0.00091,"priceLimit":"61.85","sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"priceFloor":61.85,"priceCeiling":61.85,"averagePrice":61.85,"stock":{"_id":1212,"fsTableType":"non_financial","stockCode":"001212","tickerId":1212,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","currency":"CNY","followedNum":82,"blackenedNum":6,"name":"中旗新材","memoNum":2,"mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68dd847df83713af0fbb3c79","stockId":1212,"source":"cn_info","shareholderName":"海南羽明华创业投资有限公司","declarationDate":"2025-09-22T16:00:00.000Z","date":"2025-09-01T16:00:00.000Z","changeQuantity":-196000,"sharesChangeRatio":0.00105,"priceLimit":"47.93","priceFloor":47.93,"priceCeiling":47.93,"averagePrice":47.93,"stock":{"_id":1212,"fsTableType":"non_financial","stockCode":"001212","tickerId":1212,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","currency":"CNY","followedNum":82,"blackenedNum":6,"name":"中旗新材","memoNum":2,"mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68dd847df83713af0fbb3c7a","stockId":1212,"source":"cn_info","shareholderName":"熊宏文","declarationDate":"2025-09-22T16:00:00.000Z","date":"2025-09-01T16:00:00.000Z","changeQuantity":-1650000,"sharesChangeRatio":0.00885,"priceLimit":"61.85","priceFloor":61.85,"priceCeiling":61.85,"averagePrice":61.85,"stock":{"_id":1212,"fsTableType":"non_financial","stockCode":"001212","tickerId":1212,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","currency":"CNY","followedNum":82,"blackenedNum":6,"name":"中旗新材","memoNum":2,"mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68c71b0007ff9fc61ff535ba","stockId":1212,"source":"cn_info","shareholderName":"五矿国际信托有限公司-五矿信托-2024年中旗新材-员工持股服务信托","declarationDate":"2025-08-14T16:00:00.000Z","date":"2025-08-14T16:00:00.000Z","changeQuantity":-812300,"sharesChangeRatio":0.0044,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"stock":{"_id":1212,"fsTableType":"non_financial","stockCode":"001212","tickerId":1212,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","currency":"CNY","followedNum":82,"blackenedNum":6,"name":"中旗新材","memoNum":2,"mutualMarkets":["ha"],"isFollowed":false}},{"_id":"686989198fa378a6acc843b1","stockId":1212,"source":"cn_info","shareholderName":"邓向东","declarationDate":"2025-06-18T16:00:00.000Z","date":"2025-06-05T16:00:00.000Z","changeQuantity":1100,"sharesChangeRatio":0.00001,"candlestickAveragePrice":46.247372819185266,"lastUpdated":"2025-07-30T09:43:23.824Z","stock":{"_id":1212,"fsTableType":"non_financial","stockCode":"001212","tickerId":1212,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","currency":"CNY","followedNum":82,"blackenedNum":6,"name":"中旗新材","memoNum":2,"mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98db9bea94b6177dc66","stockId":1212,"source":"cn_info","shareholderName":"五矿国际信托有限公司-五矿信托-2024年中旗新材-员工持股服务信托","declarationDate":"2024-03-04T16:00:00.000Z","date":"2024-03-03T16:00:00.000Z","changeQuantity":812300,"sharesChangeRatio":0.0069,"priceLimit":"26.80","sharesHeldAfterChange":0.0069,"quantityHeldAfterChange":812300,"priceFloor":26.8,"priceCeiling":26.8,"averagePrice":26.8,"stock":{"_id":1212,"fsTableType":"non_financial","stockCode":"001212","tickerId":1212,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","currency":"CNY","followedNum":82,"blackenedNum":6,"name":"中旗新材","memoNum":2,"mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"stockId":1212,"date":"2026-06-04T16:00:00.000Z","sp":52.99},{"date":"2026-06-03T16:00:00.000Z","stockId":1212,"sp":53.43},{"date":"2026-06-02T16:00:00.000Z","stockId":1212,"sp":54.89},{"stockId":1212,"date":"2026-06-01T16:00:00.000Z","sp":49.9},{"date":"2026-05-31T16:00:00.000Z","stockId":1212,"sp":50.68},{"stockId":1212,"date":"2026-05-28T16:00:00.000Z","sp":50.61},{"stockId":1212,"date":"2026-05-27T16:00:00.000Z","sp":54.4},{"date":"2026-05-26T16:00:00.000Z","stockId":1212,"sp":54.05},{"stockId":1212,"date":"2026-05-25T16:00:00.000Z","sp":56.12},{"stockId":1212,"date":"2026-05-24T16:00:00.000Z","sp":56.7},{"date":"2026-05-21T16:00:00.000Z","stockId":1212,"sp":55.66},{"date":"2026-05-20T16:00:00.000Z","stockId":1212,"sp":54.95},{"stockId":1212,"date":"2026-05-19T16:00:00.000Z","sp":58.62},{"date":"2026-05-18T16:00:00.000Z","stockId":1212,"sp":54.93},{"date":"2026-05-17T16:00:00.000Z","stockId":1212,"sp":56.93},{"date":"2026-05-14T16:00:00.000Z","stockId":1212,"sp":56.27},{"date":"2026-05-13T16:00:00.000Z","stockId":1212,"sp":55.5},{"stockId":1212,"date":"2026-05-12T16:00:00.000Z","sp":56.12},{"date":"2026-05-11T16:00:00.000Z","stockId":1212,"sp":58.28},{"date":"2026-05-10T16:00:00.000Z","stockId":1212,"sp":59.3},{"stockId":1212,"date":"2026-05-07T16:00:00.000Z","sp":57.73},{"date":"2026-05-06T16:00:00.000Z","stockId":1212,"sp":56.39},{"date":"2026-05-05T16:00:00.000Z","stockId":1212,"sp":55.45},{"stockId":1212,"date":"2026-04-29T16:00:00.000Z","sp":55.77},{"stockId":1212,"date":"2026-04-28T16:00:00.000Z","sp":54.5},{"date":"2026-04-27T16:00:00.000Z","stockId":1212,"sp":53.66},{"stockId":1212,"date":"2026-04-26T16:00:00.000Z","sp":51.66},{"stockId":1212,"date":"2026-04-23T16:00:00.000Z","sp":49.65},{"date":"2026-04-22T16:00:00.000Z","stockId":1212,"sp":50.05},{"stockId":1212,"date":"2026-04-21T16:00:00.000Z","sp":52.45},{"date":"2026-04-20T16:00:00.000Z","stockId":1212,"sp":49.01},{"date":"2026-04-19T16:00:00.000Z","stockId":1212,"sp":48.88},{"date":"2026-04-16T16:00:00.000Z","stockId":1212,"sp":48.81},{"date":"2026-04-15T16:00:00.000Z","stockId":1212,"sp":48.5},{"date":"2026-04-14T16:00:00.000Z","stockId":1212,"sp":48.38},{"date":"2026-04-13T16:00:00.000Z","stockId":1212,"sp":48.2},{"stockId":1212,"date":"2026-04-12T16:00:00.000Z","sp":48.76},{"date":"2026-04-09T16:00:00.000Z","stockId":1212,"sp":50.54},{"date":"2026-04-08T16:00:00.000Z","stockId":1212,"sp":51.62},{"date":"2026-04-07T16:00:00.000Z","stockId":1212,"sp":52.2},{"date":"2026-04-06T16:00:00.000Z","stockId":1212,"sp":49},{"stockId":1212,"date":"2026-04-02T16:00:00.000Z","sp":48.91},{"stockId":1212,"date":"2026-04-01T16:00:00.000Z","sp":50.17},{"date":"2026-03-31T16:00:00.000Z","stockId":1212,"sp":50.09},{"stockId":1212,"date":"2026-03-30T16:00:00.000Z","sp":48.92},{"date":"2026-03-29T16:00:00.000Z","stockId":1212,"sp":50.32},{"stockId":1212,"date":"2026-03-26T16:00:00.000Z","sp":50.6},{"stockId":1212,"date":"2026-03-25T16:00:00.000Z","sp":50.51},{"stockId":1212,"date":"2026-03-24T16:00:00.000Z","sp":50.5},{"date":"2026-03-23T16:00:00.000Z","stockId":1212,"sp":49.23},{"date":"2026-03-22T16:00:00.000Z","stockId":1212,"sp":46.9},{"stockId":1212,"date":"2026-03-19T16:00:00.000Z","sp":50.1},{"stockId":1212,"date":"2026-03-18T16:00:00.000Z","sp":51.71},{"date":"2026-03-17T16:00:00.000Z","stockId":1212,"sp":53.2},{"stockId":1212,"date":"2026-03-16T16:00:00.000Z","sp":52.15},{"date":"2026-03-15T16:00:00.000Z","stockId":1212,"sp":53.95},{"date":"2026-03-12T16:00:00.000Z","stockId":1212,"sp":54.24},{"date":"2026-03-11T16:00:00.000Z","stockId":1212,"sp":55.5},{"stockId":1212,"date":"2026-03-10T16:00:00.000Z","sp":57.09},{"date":"2026-03-09T16:00:00.000Z","stockId":1212,"sp":55.33},{"stockId":1212,"date":"2026-03-08T16:00:00.000Z","sp":53.13},{"date":"2026-03-05T16:00:00.000Z","stockId":1212,"sp":55.86},{"stockId":1212,"date":"2026-03-04T16:00:00.000Z","sp":54.41},{"stockId":1212,"date":"2026-03-03T16:00:00.000Z","sp":54.56},{"stockId":1212,"date":"2026-03-02T16:00:00.000Z","sp":52.5},{"date":"2026-03-01T16:00:00.000Z","stockId":1212,"sp":53.18},{"date":"2026-02-26T16:00:00.000Z","stockId":1212,"sp":53.8},{"stockId":1212,"date":"2026-02-25T16:00:00.000Z","sp":52.9},{"stockId":1212,"date":"2026-02-24T16:00:00.000Z","sp":53.18},{"stockId":1212,"date":"2026-02-23T16:00:00.000Z","sp":52.32},{"date":"2026-02-12T16:00:00.000Z","stockId":1212,"sp":52.73},{"stockId":1212,"date":"2026-02-11T16:00:00.000Z","sp":52.67},{"stockId":1212,"date":"2026-02-10T16:00:00.000Z","sp":53.23},{"stockId":1212,"date":"2026-02-09T16:00:00.000Z","sp":50.62},{"stockId":1212,"date":"2026-02-08T16:00:00.000Z","sp":49.57},{"stockId":1212,"date":"2026-02-05T16:00:00.000Z","sp":48.49},{"stockId":1212,"date":"2026-02-04T16:00:00.000Z","sp":49.29},{"stockId":1212,"date":"2026-02-03T16:00:00.000Z","sp":49.75},{"stockId":1212,"date":"2026-02-02T16:00:00.000Z","sp":50.54},{"date":"2026-02-01T16:00:00.000Z","stockId":1212,"sp":48.7},{"stockId":1212,"date":"2026-01-29T16:00:00.000Z","sp":51.08},{"stockId":1212,"date":"2026-01-28T16:00:00.000Z","sp":51.2},{"stockId":1212,"date":"2026-01-27T16:00:00.000Z","sp":52.34},{"date":"2026-01-26T16:00:00.000Z","stockId":1212,"sp":53.75},{"date":"2026-01-25T16:00:00.000Z","stockId":1212,"sp":54.55},{"stockId":1212,"date":"2026-01-22T16:00:00.000Z","sp":53.67},{"stockId":1212,"date":"2026-01-21T16:00:00.000Z","sp":54.31},{"stockId":1212,"date":"2026-01-20T16:00:00.000Z","sp":54.91},{"stockId":1212,"date":"2026-01-19T16:00:00.000Z","sp":54.02},{"date":"2026-01-18T16:00:00.000Z","stockId":1212,"sp":54.59},{"date":"2026-01-15T16:00:00.000Z","stockId":1212,"sp":53.28},{"stockId":1212,"date":"2026-01-14T16:00:00.000Z","sp":53.24},{"stockId":1212,"date":"2026-01-13T16:00:00.000Z","sp":48.4},{"stockId":1212,"date":"2026-01-12T16:00:00.000Z","sp":48.8},{"date":"2026-01-11T16:00:00.000Z","stockId":1212,"sp":50.88},{"stockId":1212,"date":"2026-01-08T16:00:00.000Z","sp":52.17},{"date":"2026-01-07T16:00:00.000Z","stockId":1212,"sp":51.62},{"date":"2026-01-06T16:00:00.000Z","stockId":1212,"sp":53.29},{"date":"2026-01-05T16:00:00.000Z","stockId":1212,"sp":51.56},{"date":"2026-01-04T16:00:00.000Z","stockId":1212,"sp":51.08},{"date":"2025-12-30T16:00:00.000Z","stockId":1212,"sp":50.7},{"date":"2025-12-29T16:00:00.000Z","stockId":1212,"sp":50.69},{"date":"2025-12-28T16:00:00.000Z","stockId":1212,"sp":51.65},{"date":"2025-12-25T16:00:00.000Z","stockId":1212,"sp":53},{"date":"2025-12-24T16:00:00.000Z","stockId":1212,"sp":54.23},{"date":"2025-12-23T16:00:00.000Z","stockId":1212,"sp":49.3},{"date":"2025-12-22T16:00:00.000Z","stockId":1212,"sp":47.55},{"date":"2025-12-21T16:00:00.000Z","stockId":1212,"sp":47.02},{"date":"2025-12-18T16:00:00.000Z","stockId":1212,"sp":44.33},{"date":"2025-12-17T16:00:00.000Z","stockId":1212,"sp":44.65},{"date":"2025-12-16T16:00:00.000Z","stockId":1212,"sp":43.54},{"date":"2025-12-15T16:00:00.000Z","stockId":1212,"sp":43.35},{"date":"2025-12-14T16:00:00.000Z","stockId":1212,"sp":44.87},{"date":"2025-12-11T16:00:00.000Z","stockId":1212,"sp":45.88},{"date":"2025-12-10T16:00:00.000Z","stockId":1212,"sp":44.39},{"date":"2025-12-09T16:00:00.000Z","stockId":1212,"sp":45.22},{"date":"2025-12-08T16:00:00.000Z","stockId":1212,"sp":45.07},{"date":"2025-12-07T16:00:00.000Z","stockId":1212,"sp":45.92},{"date":"2025-12-04T16:00:00.000Z","stockId":1212,"sp":44.55},{"date":"2025-12-03T16:00:00.000Z","stockId":1212,"sp":43.72},{"date":"2025-12-02T16:00:00.000Z","stockId":1212,"sp":45.52},{"date":"2025-12-01T16:00:00.000Z","stockId":1212,"sp":46.08},{"date":"2025-11-30T16:00:00.000Z","stockId":1212,"sp":43.74},{"date":"2025-11-27T16:00:00.000Z","stockId":1212,"sp":44.86},{"date":"2025-11-26T16:00:00.000Z","stockId":1212,"sp":43.18},{"date":"2025-11-25T16:00:00.000Z","stockId":1212,"sp":43},{"date":"2025-11-24T16:00:00.000Z","stockId":1212,"sp":42.53},{"date":"2025-11-23T16:00:00.000Z","stockId":1212,"sp":42.75},{"date":"2025-11-20T16:00:00.000Z","stockId":1212,"sp":42.03},{"date":"2025-11-19T16:00:00.000Z","stockId":1212,"sp":44.25},{"date":"2025-11-18T16:00:00.000Z","stockId":1212,"sp":44.36},{"date":"2025-11-17T16:00:00.000Z","stockId":1212,"sp":45.71},{"date":"2025-11-16T16:00:00.000Z","stockId":1212,"sp":45.45},{"date":"2025-11-13T16:00:00.000Z","stockId":1212,"sp":45.4},{"date":"2025-11-12T16:00:00.000Z","stockId":1212,"sp":46.3},{"date":"2025-11-11T16:00:00.000Z","stockId":1212,"sp":46.22},{"date":"2025-11-10T16:00:00.000Z","stockId":1212,"sp":46.7},{"date":"2025-11-09T16:00:00.000Z","stockId":1212,"sp":46.78},{"date":"2025-11-06T16:00:00.000Z","stockId":1212,"sp":46.65},{"date":"2025-11-05T16:00:00.000Z","stockId":1212,"sp":47.5},{"date":"2025-11-04T16:00:00.000Z","stockId":1212,"sp":46.99},{"date":"2025-11-03T16:00:00.000Z","stockId":1212,"sp":48.67},{"date":"2025-11-02T16:00:00.000Z","stockId":1212,"sp":50.61},{"date":"2025-10-30T16:00:00.000Z","stockId":1212,"sp":49.81},{"date":"2025-10-29T16:00:00.000Z","stockId":1212,"sp":47.38},{"date":"2025-10-28T16:00:00.000Z","stockId":1212,"sp":48.54},{"date":"2025-10-27T16:00:00.000Z","stockId":1212,"sp":49.38},{"date":"2025-10-26T16:00:00.000Z","stockId":1212,"sp":49.1},{"date":"2025-10-23T16:00:00.000Z","stockId":1212,"sp":49.67},{"date":"2025-10-22T16:00:00.000Z","stockId":1212,"sp":48.36},{"date":"2025-10-21T16:00:00.000Z","stockId":1212,"sp":49.32},{"date":"2025-10-20T16:00:00.000Z","stockId":1212,"sp":50.07},{"date":"2025-10-19T16:00:00.000Z","stockId":1212,"sp":49.46},{"date":"2025-10-16T16:00:00.000Z","stockId":1212,"sp":50.68},{"date":"2025-10-15T16:00:00.000Z","stockId":1212,"sp":52.95},{"date":"2025-10-14T16:00:00.000Z","stockId":1212,"sp":54.98},{"date":"2025-10-13T16:00:00.000Z","stockId":1212,"sp":54.86},{"date":"2025-10-12T16:00:00.000Z","stockId":1212,"sp":57.64},{"date":"2025-10-09T16:00:00.000Z","stockId":1212,"sp":56.6},{"date":"2025-10-08T16:00:00.000Z","stockId":1212,"sp":57.15},{"date":"2025-09-29T16:00:00.000Z","stockId":1212,"sp":60.59},{"date":"2025-09-28T16:00:00.000Z","stockId":1212,"sp":60.58},{"date":"2025-09-25T16:00:00.000Z","stockId":1212,"sp":59.69},{"date":"2025-09-24T16:00:00.000Z","stockId":1212,"sp":61.43},{"date":"2025-09-23T16:00:00.000Z","stockId":1212,"sp":60.65},{"date":"2025-09-22T16:00:00.000Z","stockId":1212,"sp":57.1},{"date":"2025-09-21T16:00:00.000Z","stockId":1212,"sp":57},{"date":"2025-09-18T16:00:00.000Z","stockId":1212,"sp":56.18},{"date":"2025-09-17T16:00:00.000Z","stockId":1212,"sp":53.08},{"date":"2025-09-16T16:00:00.000Z","stockId":1212,"sp":55.73},{"date":"2025-09-15T16:00:00.000Z","stockId":1212,"sp":52.54},{"date":"2025-09-14T16:00:00.000Z","stockId":1212,"sp":53},{"date":"2025-09-11T16:00:00.000Z","stockId":1212,"sp":53.11},{"date":"2025-09-10T16:00:00.000Z","stockId":1212,"sp":54.08},{"date":"2025-09-09T16:00:00.000Z","stockId":1212,"sp":53.23},{"date":"2025-09-08T16:00:00.000Z","stockId":1212,"sp":53.74},{"date":"2025-09-07T16:00:00.000Z","stockId":1212,"sp":55.88},{"date":"2025-09-04T16:00:00.000Z","stockId":1212,"sp":56.37},{"date":"2025-09-03T16:00:00.000Z","stockId":1212,"sp":52.96},{"date":"2025-09-02T16:00:00.000Z","stockId":1212,"sp":55.53},{"date":"2025-09-01T16:00:00.000Z","stockId":1212,"sp":56.82},{"date":"2025-08-31T16:00:00.000Z","stockId":1212,"sp":59.35},{"date":"2025-08-28T16:00:00.000Z","stockId":1212,"sp":58.69},{"date":"2025-08-27T16:00:00.000Z","stockId":1212,"sp":58.9},{"date":"2025-08-26T16:00:00.000Z","stockId":1212,"sp":58.51},{"date":"2025-08-25T16:00:00.000Z","stockId":1212,"sp":61.01},{"date":"2025-08-24T16:00:00.000Z","stockId":1212,"sp":61.49},{"date":"2025-08-21T16:00:00.000Z","stockId":1212,"sp":55.9},{"date":"2025-08-20T16:00:00.000Z","stockId":1212,"sp":54.21},{"date":"2025-08-19T16:00:00.000Z","stockId":1212,"sp":52.03},{"date":"2025-08-18T16:00:00.000Z","stockId":1212,"sp":55.57},{"date":"2025-08-17T16:00:00.000Z","stockId":1212,"sp":53.7},{"date":"2025-08-14T16:00:00.000Z","stockId":1212,"sp":52.34},{"date":"2025-08-13T16:00:00.000Z","stockId":1212,"sp":53.34},{"date":"2025-08-12T16:00:00.000Z","stockId":1212,"sp":49.6},{"date":"2025-08-11T16:00:00.000Z","stockId":1212,"sp":45.8},{"date":"2025-08-10T16:00:00.000Z","stockId":1212,"sp":44.45},{"date":"2025-08-07T16:00:00.000Z","stockId":1212,"sp":41.61},{"date":"2025-08-06T16:00:00.000Z","stockId":1212,"sp":42.89},{"date":"2025-08-05T16:00:00.000Z","stockId":1212,"sp":41.29},{"date":"2025-08-04T16:00:00.000Z","stockId":1212,"sp":40.49},{"date":"2025-08-03T16:00:00.000Z","stockId":1212,"sp":41.52},{"date":"2025-07-31T16:00:00.000Z","stockId":1212,"sp":41.53},{"date":"2025-07-30T16:00:00.000Z","stockId":1212,"sp":40.93},{"date":"2025-07-29T16:00:00.000Z","stockId":1212,"sp":41.96},{"date":"2025-07-28T16:00:00.000Z","stockId":1212,"sp":42.33},{"date":"2025-07-27T16:00:00.000Z","stockId":1212,"sp":43.39},{"date":"2025-07-24T16:00:00.000Z","stockId":1212,"sp":43.56},{"date":"2025-07-23T16:00:00.000Z","stockId":1212,"sp":44.8},{"date":"2025-07-22T16:00:00.000Z","stockId":1212,"sp":44.69},{"date":"2025-07-21T16:00:00.000Z","stockId":1212,"sp":41.26},{"date":"2025-07-20T16:00:00.000Z","stockId":1212,"sp":39.04},{"date":"2025-07-17T16:00:00.000Z","stockId":1212,"sp":38.96},{"date":"2025-07-16T16:00:00.000Z","stockId":1212,"sp":38.17},{"date":"2025-07-15T16:00:00.000Z","stockId":1212,"sp":36.84},{"date":"2025-07-14T16:00:00.000Z","stockId":1212,"sp":36.87},{"date":"2025-07-13T16:00:00.000Z","stockId":1212,"sp":36.74},{"date":"2025-07-10T16:00:00.000Z","stockId":1212,"sp":36.7},{"date":"2025-07-09T16:00:00.000Z","stockId":1212,"sp":36.17},{"date":"2025-07-08T16:00:00.000Z","stockId":1212,"sp":38.85},{"date":"2025-07-07T16:00:00.000Z","stockId":1212,"sp":41.5},{"date":"2025-07-06T16:00:00.000Z","stockId":1212,"sp":42.2},{"date":"2025-07-03T16:00:00.000Z","stockId":1212,"sp":42.98},{"date":"2025-07-02T16:00:00.000Z","stockId":1212,"sp":42.58},{"date":"2025-07-01T16:00:00.000Z","stockId":1212,"sp":42.03},{"date":"2025-06-30T16:00:00.000Z","stockId":1212,"sp":43.19},{"date":"2025-06-29T16:00:00.000Z","stockId":1212,"sp":43.28},{"date":"2025-06-26T16:00:00.000Z","stockId":1212,"sp":43.47},{"date":"2025-06-25T16:00:00.000Z","stockId":1212,"sp":43.15},{"date":"2025-06-24T16:00:00.000Z","stockId":1212,"sp":44},{"date":"2025-06-23T16:00:00.000Z","stockId":1212,"sp":44.12},{"date":"2025-06-22T16:00:00.000Z","stockId":1212,"sp":43.92},{"date":"2025-06-19T16:00:00.000Z","stockId":1212,"sp":45},{"date":"2025-06-18T16:00:00.000Z","stockId":1212,"sp":46},{"date":"2025-06-17T16:00:00.000Z","stockId":1212,"sp":47},{"date":"2025-06-16T16:00:00.000Z","stockId":1212,"sp":46.08},{"date":"2025-06-15T16:00:00.000Z","stockId":1212,"sp":47.5},{"date":"2025-06-12T16:00:00.000Z","stockId":1212,"sp":45.01},{"date":"2025-06-11T16:00:00.000Z","stockId":1212,"sp":46.99},{"date":"2025-06-10T16:00:00.000Z","stockId":1212,"sp":45.93},{"date":"2025-06-09T16:00:00.000Z","stockId":1212,"sp":46.42},{"date":"2025-06-08T16:00:00.000Z","stockId":1212,"sp":47.48},{"date":"2025-06-05T16:00:00.000Z","stockId":1212,"sp":46.31},{"date":"2025-06-04T16:00:00.000Z","stockId":1212,"sp":46.69},{"date":"2025-06-03T16:00:00.000Z","stockId":1212,"sp":49.44},{"date":"2025-06-02T16:00:00.000Z","stockId":1212,"sp":51.78},{"date":"2025-05-29T16:00:00.000Z","stockId":1212,"sp":57.53},{"date":"2025-05-28T16:00:00.000Z","stockId":1212,"sp":52.3},{"date":"2025-05-27T16:00:00.000Z","stockId":1212,"sp":72.05},{"date":"2025-05-26T16:00:00.000Z","stockId":1212,"sp":71.19},{"date":"2025-05-25T16:00:00.000Z","stockId":1212,"sp":67.4},{"date":"2025-05-22T16:00:00.000Z","stockId":1212,"sp":66.72},{"date":"2025-05-21T16:00:00.000Z","stockId":1212,"sp":67.65},{"date":"2025-05-20T16:00:00.000Z","stockId":1212,"sp":67.86},{"date":"2025-05-19T16:00:00.000Z","stockId":1212,"sp":67.92},{"date":"2025-05-18T16:00:00.000Z","stockId":1212,"sp":71.81},{"date":"2025-05-15T16:00:00.000Z","stockId":1212,"sp":71.99},{"date":"2025-05-14T16:00:00.000Z","stockId":1212,"sp":67.25},{"date":"2025-05-13T16:00:00.000Z","stockId":1212,"sp":66.57},{"date":"2025-05-12T16:00:00.000Z","stockId":1212,"sp":60.52},{"date":"2025-05-11T16:00:00.000Z","stockId":1212,"sp":60.4},{"date":"2025-05-08T16:00:00.000Z","stockId":1212,"sp":56.86},{"date":"2025-05-07T16:00:00.000Z","stockId":1212,"sp":58.36},{"date":"2025-05-06T16:00:00.000Z","stockId":1212,"sp":59.46},{"date":"2025-05-05T16:00:00.000Z","stockId":1212,"sp":57.05},{"date":"2025-04-29T16:00:00.000Z","stockId":1212,"sp":54.36},{"date":"2025-04-28T16:00:00.000Z","stockId":1212,"sp":59.4},{"date":"2025-04-27T16:00:00.000Z","stockId":1212,"sp":54},{"date":"2025-04-24T16:00:00.000Z","stockId":1212,"sp":54.05},{"date":"2025-04-23T16:00:00.000Z","stockId":1212,"sp":55.4},{"date":"2025-04-22T16:00:00.000Z","stockId":1212,"sp":55.9},{"date":"2025-04-21T16:00:00.000Z","stockId":1212,"sp":58.75},{"date":"2025-04-20T16:00:00.000Z","stockId":1212,"sp":53.41},{"date":"2025-04-17T16:00:00.000Z","stockId":1212,"sp":48.55},{"date":"2025-04-16T16:00:00.000Z","stockId":1212,"sp":51.53},{"date":"2025-04-15T16:00:00.000Z","stockId":1212,"sp":52.01},{"date":"2025-04-14T16:00:00.000Z","stockId":1212,"sp":55.29},{"date":"2025-04-13T16:00:00.000Z","stockId":1212,"sp":55.29},{"date":"2025-04-10T16:00:00.000Z","stockId":1212,"sp":50.26},{"date":"2025-04-09T16:00:00.000Z","stockId":1212,"sp":50.16},{"date":"2025-04-08T16:00:00.000Z","stockId":1212,"sp":51.87},{"date":"2025-04-07T16:00:00.000Z","stockId":1212,"sp":47.15},{"date":"2025-04-06T16:00:00.000Z","stockId":1212,"sp":42.86},{"date":"2025-04-02T16:00:00.000Z","stockId":1212,"sp":38.96},{"date":"2025-04-01T16:00:00.000Z","stockId":1212,"sp":35.42},{"date":"2025-03-31T16:00:00.000Z","stockId":1212,"sp":32.2},{"date":"2025-03-26T16:00:00.000Z","stockId":1212,"sp":29.27},{"date":"2025-03-25T16:00:00.000Z","stockId":1212,"sp":27.46},{"date":"2025-03-24T16:00:00.000Z","stockId":1212,"sp":26.43},{"date":"2025-03-23T16:00:00.000Z","stockId":1212,"sp":26.07},{"date":"2025-03-20T16:00:00.000Z","stockId":1212,"sp":27.9},{"date":"2025-03-19T16:00:00.000Z","stockId":1212,"sp":26.22},{"date":"2025-03-18T16:00:00.000Z","stockId":1212,"sp":26.21},{"date":"2025-03-17T16:00:00.000Z","stockId":1212,"sp":25.93},{"date":"2025-03-16T16:00:00.000Z","stockId":1212,"sp":25.92},{"date":"2025-03-13T16:00:00.000Z","stockId":1212,"sp":25.49},{"date":"2025-03-12T16:00:00.000Z","stockId":1212,"sp":25.8},{"date":"2025-03-11T16:00:00.000Z","stockId":1212,"sp":24.87},{"date":"2025-03-10T16:00:00.000Z","stockId":1212,"sp":24.28},{"date":"2025-03-09T16:00:00.000Z","stockId":1212,"sp":24.36},{"date":"2025-03-06T16:00:00.000Z","stockId":1212,"sp":23.32},{"date":"2025-03-05T16:00:00.000Z","stockId":1212,"sp":23.46},{"date":"2025-03-04T16:00:00.000Z","stockId":1212,"sp":23.35},{"date":"2025-03-03T16:00:00.000Z","stockId":1212,"sp":23.25},{"date":"2025-03-02T16:00:00.000Z","stockId":1212,"sp":22.83},{"date":"2025-02-27T16:00:00.000Z","stockId":1212,"sp":22.4},{"date":"2025-02-26T16:00:00.000Z","stockId":1212,"sp":23.41},{"date":"2025-02-25T16:00:00.000Z","stockId":1212,"sp":23.5},{"date":"2025-02-24T16:00:00.000Z","stockId":1212,"sp":23.46},{"date":"2025-02-23T16:00:00.000Z","stockId":1212,"sp":23.11},{"date":"2025-02-20T16:00:00.000Z","stockId":1212,"sp":24.06},{"date":"2025-02-19T16:00:00.000Z","stockId":1212,"sp":23.17},{"date":"2025-02-18T16:00:00.000Z","stockId":1212,"sp":22.38},{"date":"2025-02-17T16:00:00.000Z","stockId":1212,"sp":21.99},{"date":"2025-02-16T16:00:00.000Z","stockId":1212,"sp":22.98},{"date":"2025-02-13T16:00:00.000Z","stockId":1212,"sp":22.78},{"date":"2025-02-12T16:00:00.000Z","stockId":1212,"sp":22.82},{"date":"2025-02-11T16:00:00.000Z","stockId":1212,"sp":23.39},{"date":"2025-02-10T16:00:00.000Z","stockId":1212,"sp":23.18},{"date":"2025-02-09T16:00:00.000Z","stockId":1212,"sp":23.25},{"date":"2025-02-06T16:00:00.000Z","stockId":1212,"sp":22.28},{"date":"2025-02-05T16:00:00.000Z","stockId":1212,"sp":22.38},{"date":"2025-02-04T16:00:00.000Z","stockId":1212,"sp":22.27},{"date":"2025-01-26T16:00:00.000Z","stockId":1212,"sp":22.77},{"date":"2025-01-23T16:00:00.000Z","stockId":1212,"sp":21.94},{"date":"2025-01-22T16:00:00.000Z","stockId":1212,"sp":21.12},{"date":"2025-01-21T16:00:00.000Z","stockId":1212,"sp":21.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1212,"sp":21.38},{"date":"2025-01-19T16:00:00.000Z","stockId":1212,"sp":21.47},{"date":"2025-01-16T16:00:00.000Z","stockId":1212,"sp":21.1},{"date":"2025-01-15T16:00:00.000Z","stockId":1212,"sp":20.79},{"date":"2025-01-14T16:00:00.000Z","stockId":1212,"sp":20.99},{"date":"2025-01-13T16:00:00.000Z","stockId":1212,"sp":20.63},{"date":"2025-01-12T16:00:00.000Z","stockId":1212,"sp":19.77},{"date":"2025-01-09T16:00:00.000Z","stockId":1212,"sp":19.74},{"date":"2025-01-08T16:00:00.000Z","stockId":1212,"sp":20.83},{"date":"2025-01-07T16:00:00.000Z","stockId":1212,"sp":21.04},{"date":"2025-01-06T16:00:00.000Z","stockId":1212,"sp":21.31},{"date":"2025-01-05T16:00:00.000Z","stockId":1212,"sp":20.66},{"date":"2025-01-02T16:00:00.000Z","stockId":1212,"sp":20.98},{"date":"2025-01-01T16:00:00.000Z","stockId":1212,"sp":22.8},{"date":"2024-12-30T16:00:00.000Z","stockId":1212,"sp":23.38},{"date":"2024-12-29T16:00:00.000Z","stockId":1212,"sp":24.34},{"date":"2024-12-26T16:00:00.000Z","stockId":1212,"sp":24.96},{"date":"2024-12-25T16:00:00.000Z","stockId":1212,"sp":25.11},{"date":"2024-12-24T16:00:00.000Z","stockId":1212,"sp":25.28},{"date":"2024-12-23T16:00:00.000Z","stockId":1212,"sp":26.19},{"date":"2024-12-22T16:00:00.000Z","stockId":1212,"sp":25.26},{"date":"2024-12-19T16:00:00.000Z","stockId":1212,"sp":25.35},{"date":"2024-12-18T16:00:00.000Z","stockId":1212,"sp":24.97},{"date":"2024-12-17T16:00:00.000Z","stockId":1212,"sp":25.26},{"date":"2024-12-16T16:00:00.000Z","stockId":1212,"sp":22.96},{"date":"2024-12-15T16:00:00.000Z","stockId":1212,"sp":23.86},{"date":"2024-12-12T16:00:00.000Z","stockId":1212,"sp":23.52},{"date":"2024-12-11T16:00:00.000Z","stockId":1212,"sp":24.46},{"date":"2024-12-10T16:00:00.000Z","stockId":1212,"sp":23.39},{"date":"2024-12-09T16:00:00.000Z","stockId":1212,"sp":23.25},{"date":"2024-12-08T16:00:00.000Z","stockId":1212,"sp":23.1},{"date":"2024-12-05T16:00:00.000Z","stockId":1212,"sp":23.45},{"date":"2024-12-04T16:00:00.000Z","stockId":1212,"sp":23.36},{"date":"2024-12-03T16:00:00.000Z","stockId":1212,"sp":23.37},{"date":"2024-12-02T16:00:00.000Z","stockId":1212,"sp":23.41},{"date":"2024-12-01T16:00:00.000Z","stockId":1212,"sp":23.2},{"date":"2024-11-28T16:00:00.000Z","stockId":1212,"sp":22.93},{"date":"2024-11-27T16:00:00.000Z","stockId":1212,"sp":23.09},{"date":"2024-11-26T16:00:00.000Z","stockId":1212,"sp":23.58},{"date":"2024-11-25T16:00:00.000Z","stockId":1212,"sp":22.88},{"date":"2024-11-24T16:00:00.000Z","stockId":1212,"sp":22.95},{"date":"2024-11-21T16:00:00.000Z","stockId":1212,"sp":23.56},{"date":"2024-11-20T16:00:00.000Z","stockId":1212,"sp":25.09},{"date":"2024-11-19T16:00:00.000Z","stockId":1212,"sp":26.18},{"date":"2024-11-18T16:00:00.000Z","stockId":1212,"sp":26.68},{"date":"2024-11-17T16:00:00.000Z","stockId":1212,"sp":24.59},{"date":"2024-11-14T16:00:00.000Z","stockId":1212,"sp":25.4},{"date":"2024-11-13T16:00:00.000Z","stockId":1212,"sp":23.09},{"date":"2024-11-12T16:00:00.000Z","stockId":1212,"sp":24.19},{"date":"2024-11-11T16:00:00.000Z","stockId":1212,"sp":24},{"date":"2024-11-10T16:00:00.000Z","stockId":1212,"sp":24.3},{"date":"2024-11-07T16:00:00.000Z","stockId":1212,"sp":22.86},{"date":"2024-11-06T16:00:00.000Z","stockId":1212,"sp":23.21},{"date":"2024-11-05T16:00:00.000Z","stockId":1212,"sp":22.85},{"date":"2024-11-04T16:00:00.000Z","stockId":1212,"sp":23.22},{"date":"2024-11-03T16:00:00.000Z","stockId":1212,"sp":22.58},{"date":"2024-10-31T16:00:00.000Z","stockId":1212,"sp":20.53},{"date":"2024-10-30T16:00:00.000Z","stockId":1212,"sp":21.47},{"date":"2024-10-29T16:00:00.000Z","stockId":1212,"sp":20.92},{"date":"2024-10-28T16:00:00.000Z","stockId":1212,"sp":21.31},{"date":"2024-10-27T16:00:00.000Z","stockId":1212,"sp":22.07},{"date":"2024-10-24T16:00:00.000Z","stockId":1212,"sp":22.15},{"date":"2024-10-23T16:00:00.000Z","stockId":1212,"sp":21.25},{"date":"2024-10-22T16:00:00.000Z","stockId":1212,"sp":21.75},{"date":"2024-10-21T16:00:00.000Z","stockId":1212,"sp":21.5},{"date":"2024-10-20T16:00:00.000Z","stockId":1212,"sp":21.22},{"date":"2024-10-17T16:00:00.000Z","stockId":1212,"sp":21.25},{"date":"2024-10-16T16:00:00.000Z","stockId":1212,"sp":20.94},{"date":"2024-10-15T16:00:00.000Z","stockId":1212,"sp":21.37},{"date":"2024-10-14T16:00:00.000Z","stockId":1212,"sp":21.16},{"date":"2024-10-13T16:00:00.000Z","stockId":1212,"sp":21.75},{"date":"2024-10-10T16:00:00.000Z","stockId":1212,"sp":20.63},{"date":"2024-10-09T16:00:00.000Z","stockId":1212,"sp":21.41},{"date":"2024-10-08T16:00:00.000Z","stockId":1212,"sp":21.65},{"date":"2024-10-07T16:00:00.000Z","stockId":1212,"sp":24.05},{"date":"2024-09-29T16:00:00.000Z","stockId":1212,"sp":23.7},{"date":"2024-09-26T16:00:00.000Z","stockId":1212,"sp":21.7},{"date":"2024-09-25T16:00:00.000Z","stockId":1212,"sp":19.73},{"date":"2024-09-24T16:00:00.000Z","stockId":1212,"sp":19.3},{"date":"2024-09-23T16:00:00.000Z","stockId":1212,"sp":19.09},{"date":"2024-09-22T16:00:00.000Z","stockId":1212,"sp":18.44},{"date":"2024-09-19T16:00:00.000Z","stockId":1212,"sp":18.18},{"date":"2024-09-18T16:00:00.000Z","stockId":1212,"sp":18.57},{"date":"2024-09-17T16:00:00.000Z","stockId":1212,"sp":18.27},{"date":"2024-09-12T16:00:00.000Z","stockId":1212,"sp":18.45},{"date":"2024-09-11T16:00:00.000Z","stockId":1212,"sp":19.03},{"date":"2024-09-10T16:00:00.000Z","stockId":1212,"sp":19.73},{"date":"2024-09-09T16:00:00.000Z","stockId":1212,"sp":18.77},{"date":"2024-09-08T16:00:00.000Z","stockId":1212,"sp":18.65},{"date":"2024-09-05T16:00:00.000Z","stockId":1212,"sp":18.89},{"date":"2024-09-04T16:00:00.000Z","stockId":1212,"sp":19.47},{"date":"2024-09-03T16:00:00.000Z","stockId":1212,"sp":19.59},{"date":"2024-09-02T16:00:00.000Z","stockId":1212,"sp":19.4},{"date":"2024-09-01T16:00:00.000Z","stockId":1212,"sp":18.89},{"date":"2024-08-29T16:00:00.000Z","stockId":1212,"sp":19.46},{"date":"2024-08-28T16:00:00.000Z","stockId":1212,"sp":19.41},{"date":"2024-08-27T16:00:00.000Z","stockId":1212,"sp":18.86},{"date":"2024-08-26T16:00:00.000Z","stockId":1212,"sp":19.12},{"date":"2024-08-25T16:00:00.000Z","stockId":1212,"sp":19.18},{"date":"2024-08-22T16:00:00.000Z","stockId":1212,"sp":18.8},{"date":"2024-08-21T16:00:00.000Z","stockId":1212,"sp":19.05},{"date":"2024-08-20T16:00:00.000Z","stockId":1212,"sp":19.41},{"date":"2024-08-19T16:00:00.000Z","stockId":1212,"sp":19.21},{"date":"2024-08-18T16:00:00.000Z","stockId":1212,"sp":19.74},{"date":"2024-08-15T16:00:00.000Z","stockId":1212,"sp":20.8},{"date":"2024-08-14T16:00:00.000Z","stockId":1212,"sp":21.57},{"date":"2024-08-13T16:00:00.000Z","stockId":1212,"sp":21.5},{"date":"2024-08-12T16:00:00.000Z","stockId":1212,"sp":21.28},{"date":"2024-08-11T16:00:00.000Z","stockId":1212,"sp":20.17},{"date":"2024-08-08T16:00:00.000Z","stockId":1212,"sp":20.35},{"date":"2024-08-07T16:00:00.000Z","stockId":1212,"sp":20.54},{"date":"2024-08-06T16:00:00.000Z","stockId":1212,"sp":21.8},{"date":"2024-08-05T16:00:00.000Z","stockId":1212,"sp":22.2},{"date":"2024-08-04T16:00:00.000Z","stockId":1212,"sp":22.37},{"date":"2024-08-01T16:00:00.000Z","stockId":1212,"sp":21.33},{"date":"2024-07-31T16:00:00.000Z","stockId":1212,"sp":22.43},{"date":"2024-07-30T16:00:00.000Z","stockId":1212,"sp":22.23},{"date":"2024-07-29T16:00:00.000Z","stockId":1212,"sp":22.2},{"date":"2024-07-28T16:00:00.000Z","stockId":1212,"sp":23.5},{"date":"2024-07-25T16:00:00.000Z","stockId":1212,"sp":24.65},{"date":"2024-07-24T16:00:00.000Z","stockId":1212,"sp":27.39},{"date":"2024-07-23T16:00:00.000Z","stockId":1212,"sp":24.9},{"date":"2024-07-22T16:00:00.000Z","stockId":1212,"sp":22.64},{"date":"2024-07-21T16:00:00.000Z","stockId":1212,"sp":20.58},{"date":"2024-07-18T16:00:00.000Z","stockId":1212,"sp":20.34},{"date":"2024-07-17T16:00:00.000Z","stockId":1212,"sp":18.49},{"date":"2024-07-16T16:00:00.000Z","stockId":1212,"sp":18.25},{"date":"2024-07-15T16:00:00.000Z","stockId":1212,"sp":18.48},{"date":"2024-07-14T16:00:00.000Z","stockId":1212,"sp":18.61},{"date":"2024-07-11T16:00:00.000Z","stockId":1212,"sp":19.23},{"date":"2024-07-10T16:00:00.000Z","stockId":1212,"sp":19.35},{"date":"2024-07-09T16:00:00.000Z","stockId":1212,"sp":18.58},{"date":"2024-07-08T16:00:00.000Z","stockId":1212,"sp":18.97},{"date":"2024-07-07T16:00:00.000Z","stockId":1212,"sp":18.56},{"date":"2024-07-04T16:00:00.000Z","stockId":1212,"sp":19.25},{"date":"2024-07-03T16:00:00.000Z","stockId":1212,"sp":19.03},{"date":"2024-07-02T16:00:00.000Z","stockId":1212,"sp":19.91},{"date":"2024-07-01T16:00:00.000Z","stockId":1212,"sp":20.3},{"date":"2024-06-30T16:00:00.000Z","stockId":1212,"sp":20.57},{"date":"2024-06-27T16:00:00.000Z","stockId":1212,"sp":20.3},{"date":"2024-06-26T16:00:00.000Z","stockId":1212,"sp":20.43},{"sp":20.79,"stockId":1212,"date":"2024-06-25T16:00:00.000Z"},{"sp":20,"stockId":1212,"date":"2024-06-24T16:00:00.000Z"},{"sp":20.09,"stockId":1212,"date":"2024-06-23T16:00:00.000Z"},{"sp":21.12,"stockId":1212,"date":"2024-06-20T16:00:00.000Z"},{"sp":20.97,"stockId":1212,"date":"2024-06-19T16:00:00.000Z"},{"sp":21.68,"stockId":1212,"date":"2024-06-18T16:00:00.000Z"},{"sp":22.02,"stockId":1212,"date":"2024-06-17T16:00:00.000Z"},{"sp":21.93,"stockId":1212,"date":"2024-06-16T16:00:00.000Z"},{"sp":22.4,"stockId":1212,"date":"2024-06-13T16:00:00.000Z"},{"sp":22.5,"stockId":1212,"date":"2024-06-12T16:00:00.000Z"},{"sp":22.72,"stockId":1212,"date":"2024-06-11T16:00:00.000Z"},{"sp":22.86,"stockId":1212,"date":"2024-06-10T16:00:00.000Z"},{"sp":23.1,"stockId":1212,"date":"2024-06-06T16:00:00.000Z"},{"sp":22.25,"stockId":1212,"date":"2024-06-05T16:00:00.000Z"},{"sp":23.65,"stockId":1212,"date":"2024-06-04T16:00:00.000Z"},{"sp":24.26,"stockId":1212,"date":"2024-06-03T16:00:00.000Z"},{"sp":24.77,"stockId":1212,"date":"2024-06-02T16:00:00.000Z"},{"sp":25.76,"stockId":1212,"date":"2024-05-30T16:00:00.000Z"},{"sp":25.88,"stockId":1212,"date":"2024-05-29T16:00:00.000Z"},{"sp":26.39,"stockId":1212,"date":"2024-05-28T16:00:00.000Z"},{"sp":26.25,"stockId":1212,"date":"2024-05-27T16:00:00.000Z"},{"sp":26.3,"stockId":1212,"date":"2024-05-26T16:00:00.000Z"},{"sp":26.58,"stockId":1212,"date":"2024-05-23T16:00:00.000Z"},{"sp":27.1,"stockId":1212,"date":"2024-05-22T16:00:00.000Z"},{"sp":28.06,"stockId":1212,"date":"2024-05-21T16:00:00.000Z"},{"sp":26.99,"stockId":1212,"date":"2024-05-20T16:00:00.000Z"},{"sp":27.71,"stockId":1212,"date":"2024-05-19T16:00:00.000Z"},{"sp":28.28,"stockId":1212,"date":"2024-05-16T16:00:00.000Z"},{"sp":27.44,"stockId":1212,"date":"2024-05-15T16:00:00.000Z"},{"sp":27.06,"stockId":1212,"date":"2024-05-14T16:00:00.000Z"},{"sp":26.6,"stockId":1212,"date":"2024-05-13T16:00:00.000Z"},{"sp":26.25,"stockId":1212,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":1212,"sp":27.17},{"date":"2024-05-08T16:00:00.000Z","stockId":1212,"sp":27.65},{"date":"2024-05-07T16:00:00.000Z","stockId":1212,"sp":27.42},{"date":"2024-05-06T16:00:00.000Z","stockId":1212,"sp":28.09},{"date":"2024-05-05T16:00:00.000Z","stockId":1212,"sp":28.22},{"date":"2024-04-29T16:00:00.000Z","stockId":1212,"sp":27.1},{"date":"2024-04-28T16:00:00.000Z","stockId":1212,"sp":27.4},{"date":"2024-04-25T16:00:00.000Z","stockId":1212,"sp":27.14},{"date":"2024-04-24T16:00:00.000Z","stockId":1212,"sp":27.27},{"date":"2024-04-23T16:00:00.000Z","stockId":1212,"sp":27.48},{"date":"2024-04-22T16:00:00.000Z","stockId":1212,"sp":25.65},{"date":"2024-04-21T16:00:00.000Z","stockId":1212,"sp":25.33},{"date":"2024-04-18T16:00:00.000Z","stockId":1212,"sp":25.88},{"date":"2024-04-17T16:00:00.000Z","stockId":1212,"sp":27.82},{"date":"2024-04-16T16:00:00.000Z","stockId":1212,"sp":28.05},{"date":"2024-04-15T16:00:00.000Z","stockId":1212,"sp":26.47},{"date":"2024-04-14T16:00:00.000Z","stockId":1212,"sp":28.56},{"date":"2024-04-11T16:00:00.000Z","stockId":1212,"sp":29.95},{"date":"2024-04-10T16:00:00.000Z","stockId":1212,"sp":30.95},{"date":"2024-04-09T16:00:00.000Z","stockId":1212,"sp":31.03},{"date":"2024-04-08T16:00:00.000Z","stockId":1212,"sp":32.53},{"date":"2024-04-07T16:00:00.000Z","stockId":1212,"sp":31.57},{"date":"2024-04-02T16:00:00.000Z","stockId":1212,"sp":32.65},{"date":"2024-04-01T16:00:00.000Z","stockId":1212,"sp":31.05},{"date":"2024-03-31T16:00:00.000Z","stockId":1212,"sp":31.81},{"date":"2024-03-28T16:00:00.000Z","stockId":1212,"sp":31.51},{"date":"2024-03-27T16:00:00.000Z","stockId":1212,"sp":31.23},{"date":"2024-03-26T16:00:00.000Z","stockId":1212,"sp":30.81},{"date":"2024-03-25T16:00:00.000Z","stockId":1212,"sp":31.96},{"date":"2024-03-24T16:00:00.000Z","stockId":1212,"sp":31.95},{"date":"2024-03-21T16:00:00.000Z","stockId":1212,"sp":32.78},{"date":"2024-03-20T16:00:00.000Z","stockId":1212,"sp":33.71},{"date":"2024-03-19T16:00:00.000Z","stockId":1212,"sp":34.78},{"date":"2024-03-18T16:00:00.000Z","stockId":1212,"sp":34.24},{"date":"2024-03-17T16:00:00.000Z","stockId":1212,"sp":33.32},{"date":"2024-03-14T16:00:00.000Z","stockId":1212,"sp":34.15},{"date":"2024-03-13T16:00:00.000Z","stockId":1212,"sp":31.97},{"date":"2024-03-12T16:00:00.000Z","stockId":1212,"sp":31.25},{"date":"2024-03-11T16:00:00.000Z","stockId":1212,"sp":30.6},{"date":"2024-03-10T16:00:00.000Z","stockId":1212,"sp":31.5},{"date":"2024-03-07T16:00:00.000Z","stockId":1212,"sp":30.91},{"date":"2024-03-06T16:00:00.000Z","stockId":1212,"sp":30.99},{"date":"2024-03-05T16:00:00.000Z","stockId":1212,"sp":30.79},{"date":"2024-03-04T16:00:00.000Z","stockId":1212,"sp":30.88},{"date":"2024-03-03T16:00:00.000Z","stockId":1212,"sp":29.28},{"date":"2024-02-29T16:00:00.000Z","stockId":1212,"sp":29.53},{"date":"2024-02-28T16:00:00.000Z","stockId":1212,"sp":28.25},{"date":"2024-02-27T16:00:00.000Z","stockId":1212,"sp":27.06},{"date":"2024-02-26T16:00:00.000Z","stockId":1212,"sp":29.32},{"date":"2024-02-25T16:00:00.000Z","stockId":1212,"sp":29.46},{"date":"2024-02-22T16:00:00.000Z","stockId":1212,"sp":28.2},{"date":"2024-02-21T16:00:00.000Z","stockId":1212,"sp":27.67},{"date":"2024-02-20T16:00:00.000Z","stockId":1212,"sp":26.67},{"date":"2024-02-19T16:00:00.000Z","stockId":1212,"sp":24.79},{"date":"2024-02-18T16:00:00.000Z","stockId":1212,"sp":25.01},{"date":"2024-02-07T16:00:00.000Z","stockId":1212,"sp":24.34},{"date":"2024-02-06T16:00:00.000Z","stockId":1212,"sp":22.37},{"date":"2024-02-05T16:00:00.000Z","stockId":1212,"sp":24.29},{"date":"2024-02-04T16:00:00.000Z","stockId":1212,"sp":26.09},{"date":"2024-02-01T16:00:00.000Z","stockId":1212,"sp":28.99},{"date":"2024-01-31T16:00:00.000Z","stockId":1212,"sp":27.51},{"date":"2024-01-30T16:00:00.000Z","stockId":1212,"sp":28.01},{"date":"2024-01-29T16:00:00.000Z","stockId":1212,"sp":29.58},{"date":"2024-01-28T16:00:00.000Z","stockId":1212,"sp":28.87},{"date":"2024-01-25T16:00:00.000Z","stockId":1212,"sp":29.11},{"date":"2024-01-24T16:00:00.000Z","stockId":1212,"sp":26.46},{"date":"2024-01-23T16:00:00.000Z","stockId":1212,"sp":26.66},{"date":"2024-01-22T16:00:00.000Z","stockId":1212,"sp":26.03},{"date":"2024-01-21T16:00:00.000Z","stockId":1212,"sp":25.79},{"date":"2024-01-18T16:00:00.000Z","stockId":1212,"sp":27.75},{"date":"2024-01-17T16:00:00.000Z","stockId":1212,"sp":28.38},{"date":"2024-01-16T16:00:00.000Z","stockId":1212,"sp":25.8},{"date":"2024-01-15T16:00:00.000Z","stockId":1212,"sp":28.13},{"date":"2024-01-14T16:00:00.000Z","stockId":1212,"sp":25.97},{"date":"2024-01-11T16:00:00.000Z","stockId":1212,"sp":26.13},{"date":"2024-01-10T16:00:00.000Z","stockId":1212,"sp":23.75},{"date":"2024-01-09T16:00:00.000Z","stockId":1212,"sp":23.54},{"date":"2024-01-08T16:00:00.000Z","stockId":1212,"sp":23.7},{"date":"2024-01-07T16:00:00.000Z","stockId":1212,"sp":23.7},{"date":"2024-01-04T16:00:00.000Z","stockId":1212,"sp":23.94},{"date":"2024-01-03T16:00:00.000Z","stockId":1212,"sp":24.17},{"date":"2024-01-02T16:00:00.000Z","stockId":1212,"sp":23.95},{"date":"2024-01-01T16:00:00.000Z","stockId":1212,"sp":24.09},{"date":"2023-12-28T16:00:00.000Z","stockId":1212,"sp":23.76},{"date":"2023-12-27T16:00:00.000Z","stockId":1212,"sp":23.64},{"date":"2023-12-26T16:00:00.000Z","stockId":1212,"sp":22.45},{"date":"2023-12-25T16:00:00.000Z","stockId":1212,"sp":22.53},{"date":"2023-12-24T16:00:00.000Z","stockId":1212,"sp":22.87},{"date":"2023-12-21T16:00:00.000Z","stockId":1212,"sp":23},{"date":"2023-12-20T16:00:00.000Z","stockId":1212,"sp":23.38},{"date":"2023-12-19T16:00:00.000Z","stockId":1212,"sp":23.06},{"date":"2023-12-18T16:00:00.000Z","stockId":1212,"sp":23.16},{"date":"2023-12-17T16:00:00.000Z","stockId":1212,"sp":23.1},{"date":"2023-12-14T16:00:00.000Z","stockId":1212,"sp":23.5},{"date":"2023-12-13T16:00:00.000Z","stockId":1212,"sp":23.39},{"date":"2023-12-12T16:00:00.000Z","stockId":1212,"sp":23.28},{"date":"2023-12-11T16:00:00.000Z","stockId":1212,"sp":23.54},{"date":"2023-12-10T16:00:00.000Z","stockId":1212,"sp":23.58},{"date":"2023-12-07T16:00:00.000Z","stockId":1212,"sp":23.53},{"date":"2023-12-06T16:00:00.000Z","stockId":1212,"sp":24.22},{"date":"2023-12-05T16:00:00.000Z","stockId":1212,"sp":24.54},{"date":"2023-12-04T16:00:00.000Z","stockId":1212,"sp":24.3},{"date":"2023-12-03T16:00:00.000Z","stockId":1212,"sp":24.56},{"date":"2023-11-30T16:00:00.000Z","stockId":1212,"sp":24.78},{"date":"2023-11-29T16:00:00.000Z","stockId":1212,"sp":24.67},{"date":"2023-11-28T16:00:00.000Z","stockId":1212,"sp":24.95},{"date":"2023-11-27T16:00:00.000Z","stockId":1212,"sp":25.39},{"date":"2023-11-26T16:00:00.000Z","stockId":1212,"sp":24.9},{"date":"2023-11-23T16:00:00.000Z","stockId":1212,"sp":25.04},{"date":"2023-11-22T16:00:00.000Z","stockId":1212,"sp":25.16},{"date":"2023-11-21T16:00:00.000Z","stockId":1212,"sp":24.89},{"date":"2023-11-20T16:00:00.000Z","stockId":1212,"sp":25.26},{"date":"2023-11-19T16:00:00.000Z","stockId":1212,"sp":25.34},{"date":"2023-11-16T16:00:00.000Z","stockId":1212,"sp":25.01},{"date":"2023-11-15T16:00:00.000Z","stockId":1212,"sp":24.66},{"date":"2023-11-14T16:00:00.000Z","stockId":1212,"sp":24.91},{"date":"2023-11-13T16:00:00.000Z","stockId":1212,"sp":24.49},{"date":"2023-11-12T16:00:00.000Z","stockId":1212,"sp":24.67},{"date":"2023-11-09T16:00:00.000Z","stockId":1212,"sp":24.53},{"date":"2023-11-08T16:00:00.000Z","stockId":1212,"sp":24.37},{"date":"2023-11-07T16:00:00.000Z","stockId":1212,"sp":24.6},{"date":"2023-11-06T16:00:00.000Z","stockId":1212,"sp":24.59},{"date":"2023-11-05T16:00:00.000Z","stockId":1212,"sp":24.53},{"date":"2023-11-02T16:00:00.000Z","stockId":1212,"sp":24.08},{"date":"2023-11-01T16:00:00.000Z","stockId":1212,"sp":23.88},{"date":"2023-10-31T16:00:00.000Z","stockId":1212,"sp":24.16},{"date":"2023-10-30T16:00:00.000Z","stockId":1212,"sp":23.98},{"date":"2023-10-29T16:00:00.000Z","stockId":1212,"sp":24.02},{"date":"2023-10-26T16:00:00.000Z","stockId":1212,"sp":24},{"date":"2023-10-25T16:00:00.000Z","stockId":1212,"sp":23.5},{"date":"2023-10-24T16:00:00.000Z","stockId":1212,"sp":23.8},{"date":"2023-10-23T16:00:00.000Z","stockId":1212,"sp":23.61},{"date":"2023-10-22T16:00:00.000Z","stockId":1212,"sp":22.69},{"date":"2023-10-19T16:00:00.000Z","stockId":1212,"sp":23.46},{"date":"2023-10-18T16:00:00.000Z","stockId":1212,"sp":23.09},{"date":"2023-10-17T16:00:00.000Z","stockId":1212,"sp":23.6},{"date":"2023-10-16T16:00:00.000Z","stockId":1212,"sp":23.8},{"date":"2023-10-15T16:00:00.000Z","stockId":1212,"sp":23.49},{"date":"2023-10-12T16:00:00.000Z","stockId":1212,"sp":23.51},{"date":"2023-10-11T16:00:00.000Z","stockId":1212,"sp":24.27},{"date":"2023-10-10T16:00:00.000Z","stockId":1212,"sp":23.7},{"date":"2023-10-09T16:00:00.000Z","stockId":1212,"sp":23.91},{"date":"2023-10-08T16:00:00.000Z","stockId":1212,"sp":24.45},{"date":"2023-09-27T16:00:00.000Z","stockId":1212,"sp":25.12},{"date":"2023-09-26T16:00:00.000Z","stockId":1212,"sp":24.98},{"date":"2023-09-25T16:00:00.000Z","stockId":1212,"sp":24.64},{"date":"2023-09-24T16:00:00.000Z","stockId":1212,"sp":25.45},{"date":"2023-09-21T16:00:00.000Z","stockId":1212,"sp":25.18},{"date":"2023-09-20T16:00:00.000Z","stockId":1212,"sp":24.37},{"date":"2023-09-19T16:00:00.000Z","stockId":1212,"sp":24.82},{"date":"2023-09-18T16:00:00.000Z","stockId":1212,"sp":24.69},{"date":"2023-09-17T16:00:00.000Z","stockId":1212,"sp":24.91},{"date":"2023-09-14T16:00:00.000Z","stockId":1212,"sp":24.64},{"date":"2023-09-13T16:00:00.000Z","stockId":1212,"sp":24.41},{"date":"2023-09-12T16:00:00.000Z","stockId":1212,"sp":24.73},{"date":"2023-09-11T16:00:00.000Z","stockId":1212,"sp":24.88},{"date":"2023-09-10T16:00:00.000Z","stockId":1212,"sp":25.09},{"date":"2023-09-07T16:00:00.000Z","stockId":1212,"sp":25.29},{"date":"2023-09-06T16:00:00.000Z","stockId":1212,"sp":25.75},{"date":"2023-09-05T16:00:00.000Z","stockId":1212,"sp":26.12},{"date":"2023-09-04T16:00:00.000Z","stockId":1212,"sp":25.74},{"date":"2023-09-03T16:00:00.000Z","stockId":1212,"sp":25.83},{"date":"2023-08-31T16:00:00.000Z","stockId":1212,"sp":25.1},{"date":"2023-08-30T16:00:00.000Z","stockId":1212,"sp":25},{"date":"2023-08-29T16:00:00.000Z","stockId":1212,"sp":25.11},{"date":"2023-08-28T16:00:00.000Z","stockId":1212,"sp":24.85},{"date":"2023-08-27T16:00:00.000Z","stockId":1212,"sp":23.81},{"date":"2023-08-24T16:00:00.000Z","stockId":1212,"sp":23.12},{"date":"2023-08-23T16:00:00.000Z","stockId":1212,"sp":23.66},{"date":"2023-08-22T16:00:00.000Z","stockId":1212,"sp":23.72},{"date":"2023-08-21T16:00:00.000Z","stockId":1212,"sp":24.15},{"date":"2023-08-20T16:00:00.000Z","stockId":1212,"sp":24.36},{"date":"2023-08-17T16:00:00.000Z","stockId":1212,"sp":24.33},{"date":"2023-08-16T16:00:00.000Z","stockId":1212,"sp":24.6},{"date":"2023-08-15T16:00:00.000Z","stockId":1212,"sp":24.43},{"date":"2023-08-14T16:00:00.000Z","stockId":1212,"sp":24.61},{"date":"2023-08-13T16:00:00.000Z","stockId":1212,"sp":24.94},{"date":"2023-08-10T16:00:00.000Z","stockId":1212,"sp":24.98},{"date":"2023-08-09T16:00:00.000Z","stockId":1212,"sp":25.35},{"date":"2023-08-08T16:00:00.000Z","stockId":1212,"sp":25.8},{"date":"2023-08-07T16:00:00.000Z","stockId":1212,"sp":25.68},{"date":"2023-08-06T16:00:00.000Z","stockId":1212,"sp":25.64},{"date":"2023-08-03T16:00:00.000Z","stockId":1212,"sp":26.1},{"date":"2023-08-02T16:00:00.000Z","stockId":1212,"sp":26.58},{"date":"2023-08-01T16:00:00.000Z","stockId":1212,"sp":26.66},{"date":"2023-07-31T16:00:00.000Z","stockId":1212,"sp":26.49},{"date":"2023-07-30T16:00:00.000Z","stockId":1212,"sp":27.1},{"date":"2023-07-27T16:00:00.000Z","stockId":1212,"sp":26.58},{"date":"2023-07-26T16:00:00.000Z","stockId":1212,"sp":26.52},{"date":"2023-07-25T16:00:00.000Z","stockId":1212,"sp":26.88},{"date":"2023-07-24T16:00:00.000Z","stockId":1212,"sp":26.3},{"date":"2023-07-23T16:00:00.000Z","stockId":1212,"sp":25.32},{"date":"2023-07-20T16:00:00.000Z","stockId":1212,"sp":25.51},{"date":"2023-07-19T16:00:00.000Z","stockId":1212,"sp":25.47},{"date":"2023-07-18T16:00:00.000Z","stockId":1212,"sp":25.64},{"date":"2023-07-17T16:00:00.000Z","stockId":1212,"sp":25.35},{"date":"2023-07-16T16:00:00.000Z","stockId":1212,"sp":25.08},{"date":"2023-07-13T16:00:00.000Z","stockId":1212,"sp":25},{"date":"2023-07-12T16:00:00.000Z","stockId":1212,"sp":25.02},{"date":"2023-07-11T16:00:00.000Z","stockId":1212,"sp":25.3},{"date":"2023-07-10T16:00:00.000Z","stockId":1212,"sp":25.27},{"date":"2023-07-09T16:00:00.000Z","stockId":1212,"sp":25.19},{"date":"2023-07-06T16:00:00.000Z","stockId":1212,"sp":25.06},{"date":"2023-07-05T16:00:00.000Z","stockId":1212,"sp":25.31},{"date":"2023-07-04T16:00:00.000Z","stockId":1212,"sp":25.39},{"date":"2023-07-03T16:00:00.000Z","stockId":1212,"sp":25.61},{"date":"2023-07-02T16:00:00.000Z","stockId":1212,"sp":25.13},{"date":"2023-06-29T16:00:00.000Z","stockId":1212,"sp":24.69},{"date":"2023-06-28T16:00:00.000Z","stockId":1212,"sp":24.41},{"date":"2023-06-27T16:00:00.000Z","stockId":1212,"sp":24.2},{"date":"2023-06-26T16:00:00.000Z","stockId":1212,"sp":24.22},{"date":"2023-06-25T16:00:00.000Z","stockId":1212,"sp":23.12},{"date":"2023-06-20T16:00:00.000Z","stockId":1212,"sp":23.56},{"date":"2023-06-19T16:00:00.000Z","stockId":1212,"sp":24.06},{"date":"2023-06-18T16:00:00.000Z","stockId":1212,"sp":25.11},{"date":"2023-06-15T16:00:00.000Z","stockId":1212,"sp":25.92},{"date":"2023-06-14T16:00:00.000Z","stockId":1212,"sp":26.03},{"date":"2023-06-13T16:00:00.000Z","stockId":1212,"sp":25.53},{"date":"2023-06-12T16:00:00.000Z","stockId":1212,"sp":25.97},{"date":"2023-06-11T16:00:00.000Z","stockId":1212,"sp":26.2},{"date":"2023-06-08T16:00:00.000Z","stockId":1212,"sp":25.73}],"dateFlag":"day"}