window.pageData = {"stock":{"_id":1225,"name":"和泰机电","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001225","tickerId":1225,"currency":"CNY","fsTableType":"non_financial","ipoDate":"2023-02-21T16:00:00.000Z","provinceCode":11,"listingStatus":"normally_listed","blackenedNum":4,"convertibleBondFlag":0,"followedNum":40,"operatingDataFlag":0,"financingFlag":0,"pinyin":"htjd","source":"cn_info","memoNum":2,"actualControllerTypes":["natural_person"],"actualControllerName":"徐青","blockDealDate":"2026-02-09T16:00:00.000Z","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":"2026-07-24T19:08:36.633Z"}],"latestLiftedDate":"2026-09-09T16:00:00.000Z","province":{"shortName":"浙江"},"industry":{"_id":2010000640202,"stockCode":"640202","name":"重型机械","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":640202,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":26.980982737327007},"pb":{"mcw":1.5176937179582124},"ps_ttm":{"mcw":1.0681873480578192},"dyr":{"mcw":0.011783368224579654}},"staticDividendYieldRatio":0.0118022552705188},"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":2000000030106,"stockCode":"C030106","exchange":"sz","stockType":"industry","source":"cni","tickerId":30106,"name":"专用设备"}],"sw":[{"_id":2010000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw","tickerId":640000,"source":"sw"},{"_id":2010000640200,"stockCode":"640200","name":"专用设备","stockType":"industry","exchange":"sw","tickerId":640200,"source":"sw"},{"_id":2010000640202,"stockCode":"640202","name":"重型机械","stockType":"industry","exchange":"sw","tickerId":640202,"source":"sw"}],"sw_2021":[{"_id":2020000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw_2021","tickerId":640000,"source":"sw_2021"},{"_id":2020000640200,"stockCode":"640200","name":"专用设备","stockType":"industry","exchange":"sw_2021","tickerId":640200,"source":"sw_2021"},{"_id":2020000640203,"stockCode":"640203","name":"能源及重型设备","stockType":"industry","exchange":"sw_2021","tickerId":640203,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00001},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00001}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.hota.com.cn","companyName":"杭州和泰机电股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":1225,"type":"tr_dri","cagr_p_r_fs":-0.1276190040388112,"p_r_fs":-0.37325041733675823,"cagr_p_r_d30":-0.11851851851851891,"cagr_p_r_d60":-0.3388961839080462,"cagr_p_r_d90":-0.21490537810537835,"cagr_p_r_fys":-0.3292982100169086,"cagr_p_r_y1":-0.011752027491409023,"last_data_date":"2026-07-23T16:00:00.000Z","period_date":"2023-02-21T16:00:00.000Z","cagr_p_r_d14":-0.05155666251556701,"cagr_p_r_d7":0.05484764542936271,"cagr_p_r_y3":-0.021901698582707074},"shnc":{"stockId":1225,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":8066,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":8066,"shnc_q1":0.5051315543944765,"shnc_q2":0.1577436486292522,"shnc_q3":-0.06012584479142391,"shnc_d30":0.6881540393470071,"shnc_d90":0.5051315543944765,"shnc_y1":-0.04724781478856603,"shnc_y2":-0.3078771237343401},"ple":{"stockId":1225,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0}},"priceMetrics":{"pe_ttm":82.51724095995026,"d_pe_ttm":108.33586017903512,"pb":1.81658164860199,"pb_wo_gw":1.81658164860199,"dyr":0.008193277471120702,"mc":2496936064,"mc_om":2496936064,"sp":38.08,"spc":0.0185,"ta":53488837,"to_r":0.06705714254343635,"cmc":801156476,"ecmc":677655229.4399999,"ecmc_psh":84014,"shn":8066},"differentMarketStocks":[],"staticDividendYieldRatio":0.008193277471120702},"shareholdersEquityChangeData":[{"_id":"69af2735723a1b137dc227c8","stockId":1225,"source":"cn_info","shareholderName":"杭州海泰精华创业投资合伙企业(有限合伙)","declarationDate":"2026-03-04T16:00:00.000Z","date":"2026-02-09T16:00:00.000Z","changeQuantity":-320100,"sharesChangeRatio":0.00486,"priceLimit":"56.79","sharesHeldAfterChange":0.1043,"quantityHeldAfterChange":6871232,"priceFloor":56.79,"priceCeiling":56.79,"averagePrice":56.79,"stock":{"_id":1225,"name":"和泰机电","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001225","tickerId":1225,"currency":"CNY","fsTableType":"non_financial","blackenedNum":4,"followedNum":40,"memoNum":2,"isFollowed":false}},{"_id":"6983a5f3b3c7522563faa4f6","stockId":1225,"source":"cn_info","shareholderName":"杭州海泰精华创业投资合伙企业(有限合伙)","declarationDate":"2026-01-06T16:00:00.000Z","date":"2026-01-04T16:00:00.000Z","changeQuantity":-650000,"sharesChangeRatio":0.0099,"sharesHeldAfterChange":0.1092,"quantityHeldAfterChange":7194600,"stock":{"_id":1225,"name":"和泰机电","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001225","tickerId":1225,"currency":"CNY","fsTableType":"non_financial","blackenedNum":4,"followedNum":40,"memoNum":2,"isFollowed":false}}],"priceMetricsList":[{"date":"2026-07-23T16:00:00.000Z","stockId":1225,"sp":38.08},{"stockId":1225,"date":"2026-07-22T16:00:00.000Z","sp":37.39},{"stockId":1225,"date":"2026-07-21T16:00:00.000Z","sp":35.89},{"date":"2026-07-20T16:00:00.000Z","stockId":1225,"sp":35.56},{"date":"2026-07-19T16:00:00.000Z","stockId":1225,"sp":34.3},{"date":"2026-07-16T16:00:00.000Z","stockId":1225,"sp":36.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1225,"sp":38.61},{"date":"2026-07-14T16:00:00.000Z","stockId":1225,"sp":39.1},{"stockId":1225,"date":"2026-07-13T16:00:00.000Z","sp":38.83},{"stockId":1225,"date":"2026-07-12T16:00:00.000Z","sp":37.59},{"date":"2026-07-09T16:00:00.000Z","stockId":1225,"sp":40.15},{"date":"2026-07-08T16:00:00.000Z","stockId":1225,"sp":39.46},{"stockId":1225,"date":"2026-07-07T16:00:00.000Z","sp":38.93},{"stockId":1225,"date":"2026-07-06T16:00:00.000Z","sp":39.99},{"date":"2026-07-05T16:00:00.000Z","stockId":1225,"sp":42.07},{"stockId":1225,"date":"2026-07-02T16:00:00.000Z","sp":43.45},{"stockId":1225,"date":"2026-07-01T16:00:00.000Z","sp":42.19},{"date":"2026-06-30T16:00:00.000Z","stockId":1225,"sp":41.14},{"date":"2026-06-29T16:00:00.000Z","stockId":1225,"sp":39.51},{"stockId":1225,"date":"2026-06-28T16:00:00.000Z","sp":39.26},{"stockId":1225,"date":"2026-06-25T16:00:00.000Z","sp":39.88},{"stockId":1225,"date":"2026-06-24T16:00:00.000Z","sp":41.61},{"stockId":1225,"date":"2026-06-23T16:00:00.000Z","sp":43.2},{"date":"2026-06-22T16:00:00.000Z","stockId":1225,"sp":45.78},{"date":"2026-06-21T16:00:00.000Z","stockId":1225,"sp":41.62},{"stockId":1225,"date":"2026-06-17T16:00:00.000Z","sp":41.31},{"date":"2026-06-16T16:00:00.000Z","stockId":1225,"sp":41.69},{"date":"2026-06-15T16:00:00.000Z","stockId":1225,"sp":42.77},{"stockId":1225,"date":"2026-06-14T16:00:00.000Z","sp":43.71},{"stockId":1225,"date":"2026-06-11T16:00:00.000Z","sp":43.21},{"date":"2026-06-10T16:00:00.000Z","stockId":1225,"sp":43.1},{"stockId":1225,"date":"2026-06-09T16:00:00.000Z","sp":43.5},{"stockId":1225,"date":"2026-06-08T16:00:00.000Z","sp":44.89},{"date":"2026-06-07T16:00:00.000Z","stockId":1225,"sp":44.46},{"date":"2026-06-04T16:00:00.000Z","stockId":1225,"sp":46.91},{"stockId":1225,"date":"2026-06-03T16:00:00.000Z","sp":46.25},{"stockId":1225,"date":"2026-06-02T16:00:00.000Z","sp":46.95},{"date":"2026-06-01T16:00:00.000Z","stockId":1225,"sp":48.5},{"date":"2026-05-31T16:00:00.000Z","stockId":1225,"sp":49.81},{"date":"2026-05-28T16:00:00.000Z","stockId":1225,"sp":46.14},{"stockId":1225,"date":"2026-05-27T16:00:00.000Z","sp":51.27},{"stockId":1225,"date":"2026-05-26T16:00:00.000Z","sp":56.97},{"date":"2026-05-25T16:00:00.000Z","stockId":1225,"sp":63.3},{"stockId":1225,"date":"2026-05-24T16:00:00.000Z","sp":58},{"stockId":1225,"date":"2026-05-21T16:00:00.000Z","sp":59.14},{"date":"2026-05-20T16:00:00.000Z","stockId":1225,"sp":53.76},{"date":"2026-05-19T16:00:00.000Z","stockId":1225,"sp":48.87},{"date":"2026-05-18T16:00:00.000Z","stockId":1225,"sp":49.64},{"date":"2026-05-17T16:00:00.000Z","stockId":1225,"sp":50.01},{"stockId":1225,"date":"2026-05-14T16:00:00.000Z","sp":48.8},{"stockId":1225,"date":"2026-05-13T16:00:00.000Z","sp":48.65},{"date":"2026-05-12T16:00:00.000Z","stockId":1225,"sp":49.91},{"stockId":1225,"date":"2026-05-11T16:00:00.000Z","sp":50.6},{"date":"2026-05-10T16:00:00.000Z","stockId":1225,"sp":52.13},{"date":"2026-05-07T16:00:00.000Z","stockId":1225,"sp":51.87},{"date":"2026-05-06T16:00:00.000Z","stockId":1225,"sp":51.76},{"date":"2026-05-05T16:00:00.000Z","stockId":1225,"sp":50.63},{"date":"2026-04-29T16:00:00.000Z","stockId":1225,"sp":50.54},{"date":"2026-04-28T16:00:00.000Z","stockId":1225,"sp":50.02},{"stockId":1225,"date":"2026-04-27T16:00:00.000Z","sp":48.4},{"date":"2026-04-26T16:00:00.000Z","stockId":1225,"sp":49.56},{"date":"2026-04-23T16:00:00.000Z","stockId":1225,"sp":48.84},{"stockId":1225,"date":"2026-04-22T16:00:00.000Z","sp":48.76},{"date":"2026-04-21T16:00:00.000Z","stockId":1225,"sp":50.15},{"date":"2026-04-20T16:00:00.000Z","stockId":1225,"sp":50.67},{"stockId":1225,"date":"2026-04-19T16:00:00.000Z","sp":50.95},{"stockId":1225,"date":"2026-04-16T16:00:00.000Z","sp":50.6},{"date":"2026-04-15T16:00:00.000Z","stockId":1225,"sp":50.13},{"date":"2026-04-14T16:00:00.000Z","stockId":1225,"sp":49.08},{"date":"2026-04-13T16:00:00.000Z","stockId":1225,"sp":49.8},{"date":"2026-04-12T16:00:00.000Z","stockId":1225,"sp":48.88},{"date":"2026-04-09T16:00:00.000Z","stockId":1225,"sp":49.61},{"stockId":1225,"date":"2026-04-08T16:00:00.000Z","sp":48.16},{"stockId":1225,"date":"2026-04-07T16:00:00.000Z","sp":49.78},{"stockId":1225,"date":"2026-04-06T16:00:00.000Z","sp":46.79},{"date":"2026-04-02T16:00:00.000Z","stockId":1225,"sp":46.57},{"stockId":1225,"date":"2026-04-01T16:00:00.000Z","sp":47.69},{"stockId":1225,"date":"2026-03-31T16:00:00.000Z","sp":49.1},{"date":"2026-03-30T16:00:00.000Z","stockId":1225,"sp":49},{"stockId":1225,"date":"2026-03-29T16:00:00.000Z","sp":48.25},{"date":"2026-03-26T16:00:00.000Z","stockId":1225,"sp":47.75},{"stockId":1225,"date":"2026-03-25T16:00:00.000Z","sp":47},{"date":"2026-03-24T16:00:00.000Z","stockId":1225,"sp":48.21},{"date":"2026-03-23T16:00:00.000Z","stockId":1225,"sp":47.85},{"stockId":1225,"date":"2026-03-22T16:00:00.000Z","sp":46.27},{"stockId":1225,"date":"2026-03-19T16:00:00.000Z","sp":47.78},{"stockId":1225,"date":"2026-03-18T16:00:00.000Z","sp":49.47},{"date":"2026-03-17T16:00:00.000Z","stockId":1225,"sp":51.65},{"stockId":1225,"date":"2026-03-16T16:00:00.000Z","sp":51.58},{"date":"2026-03-15T16:00:00.000Z","stockId":1225,"sp":53.38},{"stockId":1225,"date":"2026-03-12T16:00:00.000Z","sp":53.97},{"date":"2026-03-11T16:00:00.000Z","stockId":1225,"sp":54.05},{"date":"2026-03-10T16:00:00.000Z","stockId":1225,"sp":55.68},{"stockId":1225,"date":"2026-03-09T16:00:00.000Z","sp":57.57},{"date":"2026-03-08T16:00:00.000Z","stockId":1225,"sp":56.1},{"date":"2026-03-05T16:00:00.000Z","stockId":1225,"sp":60.04},{"stockId":1225,"date":"2026-03-04T16:00:00.000Z","sp":59.05},{"date":"2026-03-03T16:00:00.000Z","stockId":1225,"sp":63.27},{"date":"2026-03-02T16:00:00.000Z","stockId":1225,"sp":70.3},{"stockId":1225,"date":"2026-03-01T16:00:00.000Z","sp":78.11},{"stockId":1225,"date":"2026-02-26T16:00:00.000Z","sp":81.95},{"date":"2026-02-25T16:00:00.000Z","stockId":1225,"sp":84.4},{"date":"2026-02-24T16:00:00.000Z","stockId":1225,"sp":86.77},{"date":"2026-02-23T16:00:00.000Z","stockId":1225,"sp":82.5},{"date":"2026-02-12T16:00:00.000Z","stockId":1225,"sp":81.9},{"stockId":1225,"date":"2026-02-11T16:00:00.000Z","sp":79.64},{"date":"2026-02-10T16:00:00.000Z","stockId":1225,"sp":79.33},{"stockId":1225,"date":"2026-02-09T16:00:00.000Z","sp":79.3},{"stockId":1225,"date":"2026-02-08T16:00:00.000Z","sp":78.38},{"stockId":1225,"date":"2026-02-05T16:00:00.000Z","sp":74.62},{"stockId":1225,"date":"2026-02-04T16:00:00.000Z","sp":76},{"stockId":1225,"date":"2026-02-03T16:00:00.000Z","sp":76.49},{"date":"2026-02-02T16:00:00.000Z","stockId":1225,"sp":79.36},{"stockId":1225,"date":"2026-02-01T16:00:00.000Z","sp":76.06},{"stockId":1225,"date":"2026-01-29T16:00:00.000Z","sp":74.68},{"date":"2026-01-28T16:00:00.000Z","stockId":1225,"sp":73.95},{"date":"2026-01-27T16:00:00.000Z","stockId":1225,"sp":76.49},{"date":"2026-01-26T16:00:00.000Z","stockId":1225,"sp":79.24},{"date":"2026-01-25T16:00:00.000Z","stockId":1225,"sp":80.8},{"date":"2026-01-22T16:00:00.000Z","stockId":1225,"sp":78.17},{"date":"2026-01-21T16:00:00.000Z","stockId":1225,"sp":80.4},{"stockId":1225,"date":"2026-01-20T16:00:00.000Z","sp":76.7},{"stockId":1225,"date":"2026-01-19T16:00:00.000Z","sp":73.24},{"stockId":1225,"date":"2026-01-18T16:00:00.000Z","sp":75.75},{"stockId":1225,"date":"2026-01-15T16:00:00.000Z","sp":72.65},{"stockId":1225,"date":"2026-01-14T16:00:00.000Z","sp":73.35},{"stockId":1225,"date":"2026-01-13T16:00:00.000Z","sp":73.59},{"date":"2026-01-12T16:00:00.000Z","stockId":1225,"sp":78.01},{"stockId":1225,"date":"2026-01-11T16:00:00.000Z","sp":80.95},{"date":"2026-01-08T16:00:00.000Z","stockId":1225,"sp":73.59},{"date":"2026-01-07T16:00:00.000Z","stockId":1225,"sp":73.44},{"date":"2026-01-06T16:00:00.000Z","stockId":1225,"sp":69.63},{"date":"2026-01-05T16:00:00.000Z","stockId":1225,"sp":69.18},{"date":"2026-01-04T16:00:00.000Z","stockId":1225,"sp":62.89},{"date":"2025-12-30T16:00:00.000Z","stockId":1225,"sp":57.17},{"date":"2025-12-29T16:00:00.000Z","stockId":1225,"sp":55.5},{"date":"2025-12-28T16:00:00.000Z","stockId":1225,"sp":55.87},{"date":"2025-12-25T16:00:00.000Z","stockId":1225,"sp":53.23},{"date":"2025-12-24T16:00:00.000Z","stockId":1225,"sp":54.81},{"date":"2025-12-23T16:00:00.000Z","stockId":1225,"sp":52.96},{"date":"2025-12-22T16:00:00.000Z","stockId":1225,"sp":52.59},{"date":"2025-12-21T16:00:00.000Z","stockId":1225,"sp":52.99},{"date":"2025-12-18T16:00:00.000Z","stockId":1225,"sp":53.38},{"date":"2025-12-17T16:00:00.000Z","stockId":1225,"sp":53.71},{"date":"2025-12-16T16:00:00.000Z","stockId":1225,"sp":53.5},{"date":"2025-12-15T16:00:00.000Z","stockId":1225,"sp":53.38},{"date":"2025-12-14T16:00:00.000Z","stockId":1225,"sp":54.29},{"date":"2025-12-11T16:00:00.000Z","stockId":1225,"sp":55.4},{"date":"2025-12-10T16:00:00.000Z","stockId":1225,"sp":53.73},{"date":"2025-12-09T16:00:00.000Z","stockId":1225,"sp":54.92},{"date":"2025-12-08T16:00:00.000Z","stockId":1225,"sp":55.55},{"date":"2025-12-07T16:00:00.000Z","stockId":1225,"sp":61.2},{"date":"2025-12-04T16:00:00.000Z","stockId":1225,"sp":58.4},{"date":"2025-12-03T16:00:00.000Z","stockId":1225,"sp":55.9},{"date":"2025-12-02T16:00:00.000Z","stockId":1225,"sp":56.55},{"date":"2025-12-01T16:00:00.000Z","stockId":1225,"sp":56.71},{"date":"2025-11-30T16:00:00.000Z","stockId":1225,"sp":55.88},{"date":"2025-11-27T16:00:00.000Z","stockId":1225,"sp":53.65},{"date":"2025-11-26T16:00:00.000Z","stockId":1225,"sp":54.55},{"date":"2025-11-25T16:00:00.000Z","stockId":1225,"sp":53.21},{"date":"2025-11-24T16:00:00.000Z","stockId":1225,"sp":54.39},{"date":"2025-11-23T16:00:00.000Z","stockId":1225,"sp":54.9},{"date":"2025-11-20T16:00:00.000Z","stockId":1225,"sp":53.99},{"date":"2025-11-19T16:00:00.000Z","stockId":1225,"sp":56.26},{"date":"2025-11-18T16:00:00.000Z","stockId":1225,"sp":58.95},{"date":"2025-11-17T16:00:00.000Z","stockId":1225,"sp":58.41},{"date":"2025-11-16T16:00:00.000Z","stockId":1225,"sp":53.1},{"date":"2025-11-13T16:00:00.000Z","stockId":1225,"sp":56.27},{"date":"2025-11-12T16:00:00.000Z","stockId":1225,"sp":51.15},{"date":"2025-11-11T16:00:00.000Z","stockId":1225,"sp":52.6},{"date":"2025-11-10T16:00:00.000Z","stockId":1225,"sp":55.6},{"date":"2025-11-09T16:00:00.000Z","stockId":1225,"sp":57.51},{"date":"2025-11-06T16:00:00.000Z","stockId":1225,"sp":54.82},{"date":"2025-11-05T16:00:00.000Z","stockId":1225,"sp":54.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1225,"sp":55.47},{"date":"2025-11-03T16:00:00.000Z","stockId":1225,"sp":53.35},{"date":"2025-11-02T16:00:00.000Z","stockId":1225,"sp":55.78},{"date":"2025-10-30T16:00:00.000Z","stockId":1225,"sp":52.75},{"date":"2025-10-29T16:00:00.000Z","stockId":1225,"sp":52.71},{"date":"2025-10-28T16:00:00.000Z","stockId":1225,"sp":53},{"date":"2025-10-27T16:00:00.000Z","stockId":1225,"sp":53.3},{"date":"2025-10-26T16:00:00.000Z","stockId":1225,"sp":56.34},{"date":"2025-10-23T16:00:00.000Z","stockId":1225,"sp":55.39},{"date":"2025-10-22T16:00:00.000Z","stockId":1225,"sp":51.74},{"date":"2025-10-21T16:00:00.000Z","stockId":1225,"sp":52.63},{"date":"2025-10-20T16:00:00.000Z","stockId":1225,"sp":53.27},{"date":"2025-10-19T16:00:00.000Z","stockId":1225,"sp":53.9},{"date":"2025-10-16T16:00:00.000Z","stockId":1225,"sp":55.41},{"date":"2025-10-15T16:00:00.000Z","stockId":1225,"sp":56.81},{"date":"2025-10-14T16:00:00.000Z","stockId":1225,"sp":55.48},{"date":"2025-10-13T16:00:00.000Z","stockId":1225,"sp":52.2},{"date":"2025-10-12T16:00:00.000Z","stockId":1225,"sp":47.45},{"date":"2025-10-09T16:00:00.000Z","stockId":1225,"sp":47.55},{"date":"2025-10-08T16:00:00.000Z","stockId":1225,"sp":47.47},{"date":"2025-09-29T16:00:00.000Z","stockId":1225,"sp":46.43},{"date":"2025-09-28T16:00:00.000Z","stockId":1225,"sp":46.43},{"date":"2025-09-25T16:00:00.000Z","stockId":1225,"sp":44.3},{"date":"2025-09-24T16:00:00.000Z","stockId":1225,"sp":43.26},{"date":"2025-09-23T16:00:00.000Z","stockId":1225,"sp":45.2},{"date":"2025-09-22T16:00:00.000Z","stockId":1225,"sp":43.46},{"date":"2025-09-21T16:00:00.000Z","stockId":1225,"sp":44.52},{"date":"2025-09-18T16:00:00.000Z","stockId":1225,"sp":43.97},{"date":"2025-09-17T16:00:00.000Z","stockId":1225,"sp":44.05},{"date":"2025-09-16T16:00:00.000Z","stockId":1225,"sp":44.31},{"date":"2025-09-15T16:00:00.000Z","stockId":1225,"sp":41.5},{"date":"2025-09-14T16:00:00.000Z","stockId":1225,"sp":42.17},{"date":"2025-09-11T16:00:00.000Z","stockId":1225,"sp":42.48},{"date":"2025-09-10T16:00:00.000Z","stockId":1225,"sp":42.57},{"date":"2025-09-09T16:00:00.000Z","stockId":1225,"sp":41.3},{"date":"2025-09-08T16:00:00.000Z","stockId":1225,"sp":38.73},{"date":"2025-09-07T16:00:00.000Z","stockId":1225,"sp":38.92},{"date":"2025-09-04T16:00:00.000Z","stockId":1225,"sp":38.22},{"date":"2025-09-03T16:00:00.000Z","stockId":1225,"sp":37.65},{"date":"2025-09-02T16:00:00.000Z","stockId":1225,"sp":37.5},{"date":"2025-09-01T16:00:00.000Z","stockId":1225,"sp":37.98},{"date":"2025-08-31T16:00:00.000Z","stockId":1225,"sp":38.92},{"date":"2025-08-28T16:00:00.000Z","stockId":1225,"sp":38.5},{"date":"2025-08-27T16:00:00.000Z","stockId":1225,"sp":38.57},{"date":"2025-08-26T16:00:00.000Z","stockId":1225,"sp":38.38},{"date":"2025-08-25T16:00:00.000Z","stockId":1225,"sp":40.11},{"date":"2025-08-24T16:00:00.000Z","stockId":1225,"sp":39.9},{"date":"2025-08-21T16:00:00.000Z","stockId":1225,"sp":39.89},{"date":"2025-08-20T16:00:00.000Z","stockId":1225,"sp":39.9},{"date":"2025-08-19T16:00:00.000Z","stockId":1225,"sp":39.96},{"date":"2025-08-18T16:00:00.000Z","stockId":1225,"sp":40.23},{"date":"2025-08-17T16:00:00.000Z","stockId":1225,"sp":40.19},{"date":"2025-08-14T16:00:00.000Z","stockId":1225,"sp":39.54},{"date":"2025-08-13T16:00:00.000Z","stockId":1225,"sp":40.03},{"date":"2025-08-12T16:00:00.000Z","stockId":1225,"sp":41.31},{"date":"2025-08-11T16:00:00.000Z","stockId":1225,"sp":40.89},{"date":"2025-08-10T16:00:00.000Z","stockId":1225,"sp":40.95},{"date":"2025-08-07T16:00:00.000Z","stockId":1225,"sp":40.41},{"date":"2025-08-06T16:00:00.000Z","stockId":1225,"sp":40.12},{"date":"2025-08-05T16:00:00.000Z","stockId":1225,"sp":40.7},{"date":"2025-08-04T16:00:00.000Z","stockId":1225,"sp":41.03},{"date":"2025-08-03T16:00:00.000Z","stockId":1225,"sp":41.22},{"date":"2025-07-31T16:00:00.000Z","stockId":1225,"sp":41.41},{"date":"2025-07-30T16:00:00.000Z","stockId":1225,"sp":43.05},{"date":"2025-07-29T16:00:00.000Z","stockId":1225,"sp":43.61},{"date":"2025-07-28T16:00:00.000Z","stockId":1225,"sp":44.7},{"date":"2025-07-27T16:00:00.000Z","stockId":1225,"sp":45.67},{"date":"2025-07-24T16:00:00.000Z","stockId":1225,"sp":41.52},{"date":"2025-07-23T16:00:00.000Z","stockId":1225,"sp":38.8},{"date":"2025-07-22T16:00:00.000Z","stockId":1225,"sp":37.11},{"date":"2025-07-21T16:00:00.000Z","stockId":1225,"sp":37.41},{"date":"2025-07-20T16:00:00.000Z","stockId":1225,"sp":36.55},{"date":"2025-07-17T16:00:00.000Z","stockId":1225,"sp":35.62},{"date":"2025-07-16T16:00:00.000Z","stockId":1225,"sp":35.58},{"date":"2025-07-15T16:00:00.000Z","stockId":1225,"sp":35.13},{"date":"2025-07-14T16:00:00.000Z","stockId":1225,"sp":34.67},{"date":"2025-07-13T16:00:00.000Z","stockId":1225,"sp":35.29},{"date":"2025-07-10T16:00:00.000Z","stockId":1225,"sp":34.4},{"date":"2025-07-09T16:00:00.000Z","stockId":1225,"sp":34.79},{"date":"2025-07-08T16:00:00.000Z","stockId":1225,"sp":34.81},{"date":"2025-07-07T16:00:00.000Z","stockId":1225,"sp":34.82},{"date":"2025-07-06T16:00:00.000Z","stockId":1225,"sp":35.09},{"date":"2025-07-03T16:00:00.000Z","stockId":1225,"sp":34.24},{"date":"2025-07-02T16:00:00.000Z","stockId":1225,"sp":34.77},{"date":"2025-07-01T16:00:00.000Z","stockId":1225,"sp":34.55},{"date":"2025-06-30T16:00:00.000Z","stockId":1225,"sp":34.4},{"date":"2025-06-29T16:00:00.000Z","stockId":1225,"sp":34.82},{"date":"2025-06-26T16:00:00.000Z","stockId":1225,"sp":34.01},{"date":"2025-06-25T16:00:00.000Z","stockId":1225,"sp":33.33},{"date":"2025-06-24T16:00:00.000Z","stockId":1225,"sp":33.38},{"date":"2025-06-23T16:00:00.000Z","stockId":1225,"sp":33.55},{"date":"2025-06-22T16:00:00.000Z","stockId":1225,"sp":32.3},{"date":"2025-06-19T16:00:00.000Z","stockId":1225,"sp":31.79},{"date":"2025-06-18T16:00:00.000Z","stockId":1225,"sp":31.89},{"date":"2025-06-17T16:00:00.000Z","stockId":1225,"sp":32.81},{"date":"2025-06-16T16:00:00.000Z","stockId":1225,"sp":33.24},{"date":"2025-06-15T16:00:00.000Z","stockId":1225,"sp":33.38},{"date":"2025-06-12T16:00:00.000Z","stockId":1225,"sp":33.16},{"date":"2025-06-11T16:00:00.000Z","stockId":1225,"sp":34.25},{"date":"2025-06-10T16:00:00.000Z","stockId":1225,"sp":33.64},{"date":"2025-06-09T16:00:00.000Z","stockId":1225,"sp":33.64},{"date":"2025-06-08T16:00:00.000Z","stockId":1225,"sp":33.76},{"date":"2025-06-05T16:00:00.000Z","stockId":1225,"sp":33.5},{"date":"2025-06-04T16:00:00.000Z","stockId":1225,"sp":33.35},{"date":"2025-06-03T16:00:00.000Z","stockId":1225,"sp":33.69},{"date":"2025-06-02T16:00:00.000Z","stockId":1225,"sp":33.56},{"date":"2025-05-29T16:00:00.000Z","stockId":1225,"sp":32.82},{"date":"2025-05-28T16:00:00.000Z","stockId":1225,"sp":33.32},{"date":"2025-05-27T16:00:00.000Z","stockId":1225,"sp":32.81},{"date":"2025-05-26T16:00:00.000Z","stockId":1225,"sp":33.06},{"date":"2025-05-25T16:00:00.000Z","stockId":1225,"sp":32.55},{"date":"2025-05-22T16:00:00.000Z","stockId":1225,"sp":32.22},{"date":"2025-05-21T16:00:00.000Z","stockId":1225,"sp":32.43},{"date":"2025-05-20T16:00:00.000Z","stockId":1225,"sp":34.48},{"date":"2025-05-19T16:00:00.000Z","stockId":1225,"sp":34.74},{"date":"2025-05-18T16:00:00.000Z","stockId":1225,"sp":34.44},{"date":"2025-05-15T16:00:00.000Z","stockId":1225,"sp":34.04},{"date":"2025-05-14T16:00:00.000Z","stockId":1225,"sp":33.79},{"date":"2025-05-13T16:00:00.000Z","stockId":1225,"sp":34.2},{"date":"2025-05-12T16:00:00.000Z","stockId":1225,"sp":34.74},{"date":"2025-05-11T16:00:00.000Z","stockId":1225,"sp":35.05},{"date":"2025-05-08T16:00:00.000Z","stockId":1225,"sp":35.05},{"date":"2025-05-07T16:00:00.000Z","stockId":1225,"sp":35.32},{"date":"2025-05-06T16:00:00.000Z","stockId":1225,"sp":34.36},{"date":"2025-05-05T16:00:00.000Z","stockId":1225,"sp":34.12},{"date":"2025-04-29T16:00:00.000Z","stockId":1225,"sp":34.77},{"date":"2025-04-28T16:00:00.000Z","stockId":1225,"sp":35.38},{"date":"2025-04-27T16:00:00.000Z","stockId":1225,"sp":37.39},{"date":"2025-04-24T16:00:00.000Z","stockId":1225,"sp":37.06},{"date":"2025-04-23T16:00:00.000Z","stockId":1225,"sp":36.41},{"date":"2025-04-22T16:00:00.000Z","stockId":1225,"sp":35.55},{"date":"2025-04-21T16:00:00.000Z","stockId":1225,"sp":34.4},{"date":"2025-04-20T16:00:00.000Z","stockId":1225,"sp":33.87},{"date":"2025-04-17T16:00:00.000Z","stockId":1225,"sp":33},{"date":"2025-04-16T16:00:00.000Z","stockId":1225,"sp":32.86},{"date":"2025-04-15T16:00:00.000Z","stockId":1225,"sp":32.65},{"date":"2025-04-14T16:00:00.000Z","stockId":1225,"sp":32.4},{"date":"2025-04-13T16:00:00.000Z","stockId":1225,"sp":31.38},{"date":"2025-04-10T16:00:00.000Z","stockId":1225,"sp":30.75},{"date":"2025-04-09T16:00:00.000Z","stockId":1225,"sp":30.7},{"date":"2025-04-08T16:00:00.000Z","stockId":1225,"sp":29.6},{"date":"2025-04-07T16:00:00.000Z","stockId":1225,"sp":28.96},{"date":"2025-04-06T16:00:00.000Z","stockId":1225,"sp":29.26},{"date":"2025-04-02T16:00:00.000Z","stockId":1225,"sp":32.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1225,"sp":32.85},{"date":"2025-03-31T16:00:00.000Z","stockId":1225,"sp":33.19},{"date":"2025-03-30T16:00:00.000Z","stockId":1225,"sp":32.41},{"date":"2025-03-27T16:00:00.000Z","stockId":1225,"sp":32.68},{"date":"2025-03-26T16:00:00.000Z","stockId":1225,"sp":32.65},{"date":"2025-03-25T16:00:00.000Z","stockId":1225,"sp":33.55},{"date":"2025-03-24T16:00:00.000Z","stockId":1225,"sp":33.05},{"date":"2025-03-23T16:00:00.000Z","stockId":1225,"sp":32.66},{"date":"2025-03-20T16:00:00.000Z","stockId":1225,"sp":33.88},{"date":"2025-03-19T16:00:00.000Z","stockId":1225,"sp":34.23},{"date":"2025-03-18T16:00:00.000Z","stockId":1225,"sp":34.46},{"date":"2025-03-17T16:00:00.000Z","stockId":1225,"sp":34.52},{"date":"2025-03-16T16:00:00.000Z","stockId":1225,"sp":33.93},{"date":"2025-03-13T16:00:00.000Z","stockId":1225,"sp":33.68},{"date":"2025-03-12T16:00:00.000Z","stockId":1225,"sp":33.71},{"date":"2025-03-11T16:00:00.000Z","stockId":1225,"sp":34.63},{"date":"2025-03-10T16:00:00.000Z","stockId":1225,"sp":34.45},{"date":"2025-03-09T16:00:00.000Z","stockId":1225,"sp":34.52},{"date":"2025-03-06T16:00:00.000Z","stockId":1225,"sp":33.8},{"date":"2025-03-05T16:00:00.000Z","stockId":1225,"sp":33.47},{"date":"2025-03-04T16:00:00.000Z","stockId":1225,"sp":32.92},{"date":"2025-03-03T16:00:00.000Z","stockId":1225,"sp":33.34},{"date":"2025-03-02T16:00:00.000Z","stockId":1225,"sp":32.7},{"date":"2025-02-27T16:00:00.000Z","stockId":1225,"sp":32.48},{"date":"2025-02-26T16:00:00.000Z","stockId":1225,"sp":33.42},{"date":"2025-02-25T16:00:00.000Z","stockId":1225,"sp":33.22},{"date":"2025-02-24T16:00:00.000Z","stockId":1225,"sp":32.93},{"date":"2025-02-23T16:00:00.000Z","stockId":1225,"sp":33.34},{"date":"2025-02-20T16:00:00.000Z","stockId":1225,"sp":33.38},{"date":"2025-02-19T16:00:00.000Z","stockId":1225,"sp":33.73},{"date":"2025-02-18T16:00:00.000Z","stockId":1225,"sp":34.1},{"date":"2025-02-17T16:00:00.000Z","stockId":1225,"sp":33.81},{"date":"2025-02-16T16:00:00.000Z","stockId":1225,"sp":34.25},{"date":"2025-02-13T16:00:00.000Z","stockId":1225,"sp":33.92},{"date":"2025-02-12T16:00:00.000Z","stockId":1225,"sp":34.08},{"date":"2025-02-11T16:00:00.000Z","stockId":1225,"sp":34.2},{"date":"2025-02-10T16:00:00.000Z","stockId":1225,"sp":34.76},{"date":"2025-02-09T16:00:00.000Z","stockId":1225,"sp":34.03},{"date":"2025-02-06T16:00:00.000Z","stockId":1225,"sp":34.01},{"date":"2025-02-05T16:00:00.000Z","stockId":1225,"sp":33.68},{"date":"2025-02-04T16:00:00.000Z","stockId":1225,"sp":33.39},{"date":"2025-01-26T16:00:00.000Z","stockId":1225,"sp":33.7},{"date":"2025-01-23T16:00:00.000Z","stockId":1225,"sp":34.05},{"date":"2025-01-22T16:00:00.000Z","stockId":1225,"sp":34.73},{"date":"2025-01-21T16:00:00.000Z","stockId":1225,"sp":35.68},{"date":"2025-01-20T16:00:00.000Z","stockId":1225,"sp":33.97},{"date":"2025-01-19T16:00:00.000Z","stockId":1225,"sp":35.33},{"date":"2025-01-16T16:00:00.000Z","stockId":1225,"sp":34.58},{"date":"2025-01-15T16:00:00.000Z","stockId":1225,"sp":34.56},{"date":"2025-01-14T16:00:00.000Z","stockId":1225,"sp":36.16},{"date":"2025-01-13T16:00:00.000Z","stockId":1225,"sp":34.97},{"date":"2025-01-12T16:00:00.000Z","stockId":1225,"sp":34.4},{"date":"2025-01-09T16:00:00.000Z","stockId":1225,"sp":33.72},{"date":"2025-01-08T16:00:00.000Z","stockId":1225,"sp":33.34},{"date":"2025-01-07T16:00:00.000Z","stockId":1225,"sp":34.3},{"date":"2025-01-06T16:00:00.000Z","stockId":1225,"sp":34.46},{"date":"2025-01-05T16:00:00.000Z","stockId":1225,"sp":33.75},{"date":"2025-01-02T16:00:00.000Z","stockId":1225,"sp":32.85},{"date":"2025-01-01T16:00:00.000Z","stockId":1225,"sp":32.27},{"date":"2024-12-30T16:00:00.000Z","stockId":1225,"sp":32.32},{"date":"2024-12-29T16:00:00.000Z","stockId":1225,"sp":32.11},{"date":"2024-12-26T16:00:00.000Z","stockId":1225,"sp":32.86},{"date":"2024-12-25T16:00:00.000Z","stockId":1225,"sp":32.78},{"date":"2024-12-24T16:00:00.000Z","stockId":1225,"sp":32.54},{"date":"2024-12-23T16:00:00.000Z","stockId":1225,"sp":34.1},{"date":"2024-12-22T16:00:00.000Z","stockId":1225,"sp":34.38},{"date":"2024-12-19T16:00:00.000Z","stockId":1225,"sp":35.45},{"date":"2024-12-18T16:00:00.000Z","stockId":1225,"sp":35.14},{"date":"2024-12-17T16:00:00.000Z","stockId":1225,"sp":35.28},{"date":"2024-12-16T16:00:00.000Z","stockId":1225,"sp":34.9},{"date":"2024-12-15T16:00:00.000Z","stockId":1225,"sp":35.23},{"date":"2024-12-12T16:00:00.000Z","stockId":1225,"sp":35.26},{"date":"2024-12-11T16:00:00.000Z","stockId":1225,"sp":35.85},{"date":"2024-12-10T16:00:00.000Z","stockId":1225,"sp":35.92},{"date":"2024-12-09T16:00:00.000Z","stockId":1225,"sp":36.23},{"date":"2024-12-08T16:00:00.000Z","stockId":1225,"sp":35.24},{"date":"2024-12-05T16:00:00.000Z","stockId":1225,"sp":34.72},{"date":"2024-12-04T16:00:00.000Z","stockId":1225,"sp":34.41},{"date":"2024-12-03T16:00:00.000Z","stockId":1225,"sp":34.51},{"date":"2024-12-02T16:00:00.000Z","stockId":1225,"sp":34.39},{"date":"2024-12-01T16:00:00.000Z","stockId":1225,"sp":33.55},{"date":"2024-11-28T16:00:00.000Z","stockId":1225,"sp":33.17},{"date":"2024-11-27T16:00:00.000Z","stockId":1225,"sp":32.68},{"date":"2024-11-26T16:00:00.000Z","stockId":1225,"sp":32.34},{"date":"2024-11-25T16:00:00.000Z","stockId":1225,"sp":32.19},{"date":"2024-11-24T16:00:00.000Z","stockId":1225,"sp":32.35},{"date":"2024-11-21T16:00:00.000Z","stockId":1225,"sp":31.81},{"date":"2024-11-20T16:00:00.000Z","stockId":1225,"sp":33.05},{"date":"2024-11-19T16:00:00.000Z","stockId":1225,"sp":32.92},{"date":"2024-11-18T16:00:00.000Z","stockId":1225,"sp":32.35},{"date":"2024-11-17T16:00:00.000Z","stockId":1225,"sp":31.91},{"date":"2024-11-14T16:00:00.000Z","stockId":1225,"sp":32.22},{"date":"2024-11-13T16:00:00.000Z","stockId":1225,"sp":32.71},{"date":"2024-11-12T16:00:00.000Z","stockId":1225,"sp":33.1},{"date":"2024-11-11T16:00:00.000Z","stockId":1225,"sp":32.99},{"date":"2024-11-10T16:00:00.000Z","stockId":1225,"sp":33.59},{"date":"2024-11-07T16:00:00.000Z","stockId":1225,"sp":35.23},{"date":"2024-11-06T16:00:00.000Z","stockId":1225,"sp":35.18},{"date":"2024-11-05T16:00:00.000Z","stockId":1225,"sp":34.4},{"date":"2024-11-04T16:00:00.000Z","stockId":1225,"sp":35.05},{"date":"2024-11-03T16:00:00.000Z","stockId":1225,"sp":34.18},{"date":"2024-10-31T16:00:00.000Z","stockId":1225,"sp":34.2},{"date":"2024-10-30T16:00:00.000Z","stockId":1225,"sp":34.65},{"date":"2024-10-29T16:00:00.000Z","stockId":1225,"sp":33.77},{"date":"2024-10-28T16:00:00.000Z","stockId":1225,"sp":33.06},{"date":"2024-10-27T16:00:00.000Z","stockId":1225,"sp":34.4},{"date":"2024-10-24T16:00:00.000Z","stockId":1225,"sp":33.19},{"date":"2024-10-23T16:00:00.000Z","stockId":1225,"sp":31.61},{"date":"2024-10-22T16:00:00.000Z","stockId":1225,"sp":31.84},{"date":"2024-10-21T16:00:00.000Z","stockId":1225,"sp":30.89},{"date":"2024-10-20T16:00:00.000Z","stockId":1225,"sp":30.66},{"date":"2024-10-17T16:00:00.000Z","stockId":1225,"sp":30.5},{"date":"2024-10-16T16:00:00.000Z","stockId":1225,"sp":30.02},{"date":"2024-10-15T16:00:00.000Z","stockId":1225,"sp":30.28},{"date":"2024-10-14T16:00:00.000Z","stockId":1225,"sp":30.09},{"date":"2024-10-13T16:00:00.000Z","stockId":1225,"sp":30.38},{"date":"2024-10-10T16:00:00.000Z","stockId":1225,"sp":30.06},{"date":"2024-10-09T16:00:00.000Z","stockId":1225,"sp":31.12},{"date":"2024-10-08T16:00:00.000Z","stockId":1225,"sp":31.1},{"date":"2024-10-07T16:00:00.000Z","stockId":1225,"sp":34.09},{"date":"2024-09-29T16:00:00.000Z","stockId":1225,"sp":32.99},{"date":"2024-09-26T16:00:00.000Z","stockId":1225,"sp":30.55},{"date":"2024-09-25T16:00:00.000Z","stockId":1225,"sp":29.25},{"date":"2024-09-24T16:00:00.000Z","stockId":1225,"sp":28.93},{"date":"2024-09-23T16:00:00.000Z","stockId":1225,"sp":28.96},{"date":"2024-09-22T16:00:00.000Z","stockId":1225,"sp":28.2},{"date":"2024-09-19T16:00:00.000Z","stockId":1225,"sp":28.54},{"date":"2024-09-18T16:00:00.000Z","stockId":1225,"sp":28.71},{"date":"2024-09-17T16:00:00.000Z","stockId":1225,"sp":28.28},{"date":"2024-09-12T16:00:00.000Z","stockId":1225,"sp":28.17},{"date":"2024-09-11T16:00:00.000Z","stockId":1225,"sp":28.11},{"date":"2024-09-10T16:00:00.000Z","stockId":1225,"sp":28.05},{"date":"2024-09-09T16:00:00.000Z","stockId":1225,"sp":27.98},{"date":"2024-09-08T16:00:00.000Z","stockId":1225,"sp":27.6},{"date":"2024-09-05T16:00:00.000Z","stockId":1225,"sp":27.72},{"date":"2024-09-04T16:00:00.000Z","stockId":1225,"sp":27.81},{"date":"2024-09-03T16:00:00.000Z","stockId":1225,"sp":27.7},{"date":"2024-09-02T16:00:00.000Z","stockId":1225,"sp":28.03},{"date":"2024-09-01T16:00:00.000Z","stockId":1225,"sp":27.98},{"date":"2024-08-29T16:00:00.000Z","stockId":1225,"sp":28.26},{"date":"2024-08-28T16:00:00.000Z","stockId":1225,"sp":28.41},{"date":"2024-08-27T16:00:00.000Z","stockId":1225,"sp":28.32},{"date":"2024-08-26T16:00:00.000Z","stockId":1225,"sp":28.14},{"date":"2024-08-25T16:00:00.000Z","stockId":1225,"sp":28.36},{"date":"2024-08-22T16:00:00.000Z","stockId":1225,"sp":28.31},{"date":"2024-08-21T16:00:00.000Z","stockId":1225,"sp":27.98},{"date":"2024-08-20T16:00:00.000Z","stockId":1225,"sp":28.49},{"date":"2024-08-19T16:00:00.000Z","stockId":1225,"sp":28.69},{"date":"2024-08-18T16:00:00.000Z","stockId":1225,"sp":28.55},{"date":"2024-08-15T16:00:00.000Z","stockId":1225,"sp":28.43},{"date":"2024-08-14T16:00:00.000Z","stockId":1225,"sp":28.25},{"date":"2024-08-13T16:00:00.000Z","stockId":1225,"sp":28.56},{"date":"2024-08-12T16:00:00.000Z","stockId":1225,"sp":28.49},{"date":"2024-08-11T16:00:00.000Z","stockId":1225,"sp":28.31},{"date":"2024-08-08T16:00:00.000Z","stockId":1225,"sp":28.21},{"date":"2024-08-07T16:00:00.000Z","stockId":1225,"sp":28},{"date":"2024-08-06T16:00:00.000Z","stockId":1225,"sp":28.27},{"date":"2024-08-05T16:00:00.000Z","stockId":1225,"sp":28.2},{"date":"2024-08-04T16:00:00.000Z","stockId":1225,"sp":27.83},{"date":"2024-08-01T16:00:00.000Z","stockId":1225,"sp":27.98},{"date":"2024-07-31T16:00:00.000Z","stockId":1225,"sp":28.12},{"date":"2024-07-30T16:00:00.000Z","stockId":1225,"sp":27.78},{"date":"2024-07-29T16:00:00.000Z","stockId":1225,"sp":27.3},{"date":"2024-07-28T16:00:00.000Z","stockId":1225,"sp":27.12},{"date":"2024-07-25T16:00:00.000Z","stockId":1225,"sp":26.86},{"date":"2024-07-24T16:00:00.000Z","stockId":1225,"sp":26.43},{"date":"2024-07-23T16:00:00.000Z","stockId":1225,"sp":26.38},{"date":"2024-07-22T16:00:00.000Z","stockId":1225,"sp":26.6},{"date":"2024-07-21T16:00:00.000Z","stockId":1225,"sp":27.03},{"date":"2024-07-18T16:00:00.000Z","stockId":1225,"sp":26.82},{"date":"2024-07-17T16:00:00.000Z","stockId":1225,"sp":26.51},{"date":"2024-07-16T16:00:00.000Z","stockId":1225,"sp":26.62},{"date":"2024-07-15T16:00:00.000Z","stockId":1225,"sp":27.25},{"date":"2024-07-14T16:00:00.000Z","stockId":1225,"sp":27.36},{"date":"2024-07-11T16:00:00.000Z","stockId":1225,"sp":26.98},{"date":"2024-07-10T16:00:00.000Z","stockId":1225,"sp":27.14},{"date":"2024-07-09T16:00:00.000Z","stockId":1225,"sp":25.95},{"date":"2024-07-08T16:00:00.000Z","stockId":1225,"sp":26.69},{"date":"2024-07-07T16:00:00.000Z","stockId":1225,"sp":26.32},{"date":"2024-07-04T16:00:00.000Z","stockId":1225,"sp":27.1},{"date":"2024-07-03T16:00:00.000Z","stockId":1225,"sp":26.69},{"date":"2024-07-02T16:00:00.000Z","stockId":1225,"sp":27.46},{"date":"2024-07-01T16:00:00.000Z","stockId":1225,"sp":27.73},{"date":"2024-06-30T16:00:00.000Z","stockId":1225,"sp":27.67},{"date":"2024-06-27T16:00:00.000Z","stockId":1225,"sp":27.71},{"date":"2024-06-26T16:00:00.000Z","stockId":1225,"sp":27.72},{"sp":27.76,"stockId":1225,"date":"2024-06-25T16:00:00.000Z"},{"sp":27.02,"stockId":1225,"date":"2024-06-24T16:00:00.000Z"},{"sp":26.66,"stockId":1225,"date":"2024-06-23T16:00:00.000Z"},{"sp":27.77,"stockId":1225,"date":"2024-06-20T16:00:00.000Z"},{"sp":27.91,"stockId":1225,"date":"2024-06-19T16:00:00.000Z"},{"sp":28.52,"stockId":1225,"date":"2024-06-18T16:00:00.000Z"},{"sp":28.57,"stockId":1225,"date":"2024-06-17T16:00:00.000Z"},{"sp":28.1,"stockId":1225,"date":"2024-06-16T16:00:00.000Z"},{"sp":28.69,"stockId":1225,"date":"2024-06-13T16:00:00.000Z"},{"sp":28.8,"stockId":1225,"date":"2024-06-12T16:00:00.000Z"},{"sp":29.17,"stockId":1225,"date":"2024-06-11T16:00:00.000Z"},{"sp":28.87,"stockId":1225,"date":"2024-06-10T16:00:00.000Z"},{"sp":28.64,"stockId":1225,"date":"2024-06-06T16:00:00.000Z"},{"sp":27.73,"stockId":1225,"date":"2024-06-05T16:00:00.000Z"},{"sp":29.11,"stockId":1225,"date":"2024-06-04T16:00:00.000Z"},{"sp":29.93,"stockId":1225,"date":"2024-06-03T16:00:00.000Z"},{"sp":30.37,"stockId":1225,"date":"2024-06-02T16:00:00.000Z"},{"sp":31.01,"stockId":1225,"date":"2024-05-30T16:00:00.000Z"},{"sp":30.9,"stockId":1225,"date":"2024-05-29T16:00:00.000Z"},{"sp":30.97,"stockId":1225,"date":"2024-05-28T16:00:00.000Z"},{"sp":31.14,"stockId":1225,"date":"2024-05-27T16:00:00.000Z"},{"sp":31.54,"stockId":1225,"date":"2024-05-26T16:00:00.000Z"},{"sp":31.32,"stockId":1225,"date":"2024-05-23T16:00:00.000Z"},{"sp":31.45,"stockId":1225,"date":"2024-05-22T16:00:00.000Z"},{"sp":31.87,"stockId":1225,"date":"2024-05-21T16:00:00.000Z"},{"sp":31.75,"stockId":1225,"date":"2024-05-20T16:00:00.000Z"},{"sp":32.27,"stockId":1225,"date":"2024-05-19T16:00:00.000Z"},{"sp":32.09,"stockId":1225,"date":"2024-05-16T16:00:00.000Z"},{"sp":31.93,"stockId":1225,"date":"2024-05-15T16:00:00.000Z"},{"sp":31.88,"stockId":1225,"date":"2024-05-14T16:00:00.000Z"},{"sp":31.9,"stockId":1225,"date":"2024-05-13T16:00:00.000Z"},{"sp":31.92,"stockId":1225,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":1225,"sp":32.34},{"date":"2024-05-08T16:00:00.000Z","stockId":1225,"sp":32.78},{"date":"2024-05-07T16:00:00.000Z","stockId":1225,"sp":32.4},{"date":"2024-05-06T16:00:00.000Z","stockId":1225,"sp":32.86},{"date":"2024-05-05T16:00:00.000Z","stockId":1225,"sp":32.69},{"date":"2024-04-29T16:00:00.000Z","stockId":1225,"sp":31.99},{"date":"2024-04-28T16:00:00.000Z","stockId":1225,"sp":31.84},{"date":"2024-04-25T16:00:00.000Z","stockId":1225,"sp":31.21},{"date":"2024-04-24T16:00:00.000Z","stockId":1225,"sp":31.21},{"date":"2024-04-23T16:00:00.000Z","stockId":1225,"sp":30.88},{"date":"2024-04-22T16:00:00.000Z","stockId":1225,"sp":30.68},{"date":"2024-04-21T16:00:00.000Z","stockId":1225,"sp":30.5},{"date":"2024-04-18T16:00:00.000Z","stockId":1225,"sp":32.37},{"date":"2024-04-17T16:00:00.000Z","stockId":1225,"sp":32.61},{"date":"2024-04-16T16:00:00.000Z","stockId":1225,"sp":32.29},{"date":"2024-04-15T16:00:00.000Z","stockId":1225,"sp":30.8},{"date":"2024-04-14T16:00:00.000Z","stockId":1225,"sp":32.34},{"date":"2024-04-11T16:00:00.000Z","stockId":1225,"sp":33.72},{"date":"2024-04-10T16:00:00.000Z","stockId":1225,"sp":34.34},{"date":"2024-04-09T16:00:00.000Z","stockId":1225,"sp":33.56},{"date":"2024-04-08T16:00:00.000Z","stockId":1225,"sp":34.29},{"date":"2024-04-07T16:00:00.000Z","stockId":1225,"sp":33.68},{"date":"2024-04-02T16:00:00.000Z","stockId":1225,"sp":34.61},{"date":"2024-04-01T16:00:00.000Z","stockId":1225,"sp":35.08},{"date":"2024-03-31T16:00:00.000Z","stockId":1225,"sp":34.8},{"date":"2024-03-28T16:00:00.000Z","stockId":1225,"sp":34.14},{"date":"2024-03-27T16:00:00.000Z","stockId":1225,"sp":33.56},{"date":"2024-03-26T16:00:00.000Z","stockId":1225,"sp":32.99},{"date":"2024-03-25T16:00:00.000Z","stockId":1225,"sp":33.76},{"date":"2024-03-24T16:00:00.000Z","stockId":1225,"sp":33.66},{"date":"2024-03-21T16:00:00.000Z","stockId":1225,"sp":35.23},{"date":"2024-03-20T16:00:00.000Z","stockId":1225,"sp":36.15},{"date":"2024-03-19T16:00:00.000Z","stockId":1225,"sp":36.37},{"date":"2024-03-18T16:00:00.000Z","stockId":1225,"sp":36.17},{"date":"2024-03-17T16:00:00.000Z","stockId":1225,"sp":36.31},{"date":"2024-03-14T16:00:00.000Z","stockId":1225,"sp":35.75},{"date":"2024-03-13T16:00:00.000Z","stockId":1225,"sp":35.25},{"date":"2024-03-12T16:00:00.000Z","stockId":1225,"sp":36.24},{"date":"2024-03-11T16:00:00.000Z","stockId":1225,"sp":36.3},{"date":"2024-03-10T16:00:00.000Z","stockId":1225,"sp":36.12},{"date":"2024-03-07T16:00:00.000Z","stockId":1225,"sp":35.61},{"date":"2024-03-06T16:00:00.000Z","stockId":1225,"sp":35.63},{"date":"2024-03-05T16:00:00.000Z","stockId":1225,"sp":36.08},{"date":"2024-03-04T16:00:00.000Z","stockId":1225,"sp":36.04},{"date":"2024-03-03T16:00:00.000Z","stockId":1225,"sp":35.71},{"date":"2024-02-29T16:00:00.000Z","stockId":1225,"sp":38},{"date":"2024-02-28T16:00:00.000Z","stockId":1225,"sp":41.16},{"date":"2024-02-27T16:00:00.000Z","stockId":1225,"sp":42.06},{"date":"2024-02-26T16:00:00.000Z","stockId":1225,"sp":38.24},{"date":"2024-02-25T16:00:00.000Z","stockId":1225,"sp":38.86},{"date":"2024-02-22T16:00:00.000Z","stockId":1225,"sp":37.18},{"date":"2024-02-21T16:00:00.000Z","stockId":1225,"sp":34.84},{"date":"2024-02-20T16:00:00.000Z","stockId":1225,"sp":34.35},{"date":"2024-02-19T16:00:00.000Z","stockId":1225,"sp":34.86},{"date":"2024-02-18T16:00:00.000Z","stockId":1225,"sp":31.69},{"date":"2024-02-07T16:00:00.000Z","stockId":1225,"sp":31.24},{"date":"2024-02-06T16:00:00.000Z","stockId":1225,"sp":31.23},{"date":"2024-02-05T16:00:00.000Z","stockId":1225,"sp":28.39},{"date":"2024-02-04T16:00:00.000Z","stockId":1225,"sp":27.3},{"date":"2024-02-01T16:00:00.000Z","stockId":1225,"sp":30.33},{"date":"2024-01-31T16:00:00.000Z","stockId":1225,"sp":31.88},{"date":"2024-01-30T16:00:00.000Z","stockId":1225,"sp":32.41},{"date":"2024-01-29T16:00:00.000Z","stockId":1225,"sp":34.26},{"date":"2024-01-28T16:00:00.000Z","stockId":1225,"sp":35.68},{"date":"2024-01-25T16:00:00.000Z","stockId":1225,"sp":36.65},{"date":"2024-01-24T16:00:00.000Z","stockId":1225,"sp":36.42},{"date":"2024-01-23T16:00:00.000Z","stockId":1225,"sp":35.08},{"date":"2024-01-22T16:00:00.000Z","stockId":1225,"sp":34.86},{"date":"2024-01-21T16:00:00.000Z","stockId":1225,"sp":35.43},{"date":"2024-01-18T16:00:00.000Z","stockId":1225,"sp":37.6},{"date":"2024-01-17T16:00:00.000Z","stockId":1225,"sp":38.12},{"date":"2024-01-16T16:00:00.000Z","stockId":1225,"sp":39.65},{"date":"2024-01-15T16:00:00.000Z","stockId":1225,"sp":40.29},{"date":"2024-01-14T16:00:00.000Z","stockId":1225,"sp":40.55},{"date":"2024-01-11T16:00:00.000Z","stockId":1225,"sp":40.35},{"date":"2024-01-10T16:00:00.000Z","stockId":1225,"sp":40.52},{"date":"2024-01-09T16:00:00.000Z","stockId":1225,"sp":40.16},{"date":"2024-01-08T16:00:00.000Z","stockId":1225,"sp":40.97},{"date":"2024-01-07T16:00:00.000Z","stockId":1225,"sp":40.59},{"date":"2024-01-04T16:00:00.000Z","stockId":1225,"sp":40.7},{"date":"2024-01-03T16:00:00.000Z","stockId":1225,"sp":41.82},{"date":"2024-01-02T16:00:00.000Z","stockId":1225,"sp":41.6},{"date":"2024-01-01T16:00:00.000Z","stockId":1225,"sp":43.15},{"date":"2023-12-28T16:00:00.000Z","stockId":1225,"sp":39.23},{"date":"2023-12-27T16:00:00.000Z","stockId":1225,"sp":39.62},{"date":"2023-12-26T16:00:00.000Z","stockId":1225,"sp":38.34},{"date":"2023-12-25T16:00:00.000Z","stockId":1225,"sp":37.84},{"date":"2023-12-24T16:00:00.000Z","stockId":1225,"sp":38.09},{"date":"2023-12-21T16:00:00.000Z","stockId":1225,"sp":38.76},{"date":"2023-12-20T16:00:00.000Z","stockId":1225,"sp":39.32},{"date":"2023-12-19T16:00:00.000Z","stockId":1225,"sp":38.8},{"date":"2023-12-18T16:00:00.000Z","stockId":1225,"sp":38.66},{"date":"2023-12-17T16:00:00.000Z","stockId":1225,"sp":38.33},{"date":"2023-12-14T16:00:00.000Z","stockId":1225,"sp":39.14},{"date":"2023-12-13T16:00:00.000Z","stockId":1225,"sp":39.49},{"date":"2023-12-12T16:00:00.000Z","stockId":1225,"sp":39.24},{"date":"2023-12-11T16:00:00.000Z","stockId":1225,"sp":38.96},{"date":"2023-12-10T16:00:00.000Z","stockId":1225,"sp":39.31},{"date":"2023-12-07T16:00:00.000Z","stockId":1225,"sp":39.08},{"date":"2023-12-06T16:00:00.000Z","stockId":1225,"sp":39.59},{"date":"2023-12-05T16:00:00.000Z","stockId":1225,"sp":40.05},{"date":"2023-12-04T16:00:00.000Z","stockId":1225,"sp":39.7},{"date":"2023-12-03T16:00:00.000Z","stockId":1225,"sp":40.31},{"date":"2023-11-30T16:00:00.000Z","stockId":1225,"sp":40.45},{"date":"2023-11-29T16:00:00.000Z","stockId":1225,"sp":40.67},{"date":"2023-11-28T16:00:00.000Z","stockId":1225,"sp":41.13},{"date":"2023-11-27T16:00:00.000Z","stockId":1225,"sp":41.29},{"date":"2023-11-26T16:00:00.000Z","stockId":1225,"sp":40.89},{"date":"2023-11-23T16:00:00.000Z","stockId":1225,"sp":40.59},{"date":"2023-11-22T16:00:00.000Z","stockId":1225,"sp":41.2},{"date":"2023-11-21T16:00:00.000Z","stockId":1225,"sp":41.05},{"date":"2023-11-20T16:00:00.000Z","stockId":1225,"sp":41.17},{"date":"2023-11-19T16:00:00.000Z","stockId":1225,"sp":41.54},{"date":"2023-11-16T16:00:00.000Z","stockId":1225,"sp":41.34},{"date":"2023-11-15T16:00:00.000Z","stockId":1225,"sp":41.1},{"date":"2023-11-14T16:00:00.000Z","stockId":1225,"sp":41.43},{"date":"2023-11-13T16:00:00.000Z","stockId":1225,"sp":41.34},{"date":"2023-11-12T16:00:00.000Z","stockId":1225,"sp":40.88},{"date":"2023-11-09T16:00:00.000Z","stockId":1225,"sp":40.5},{"date":"2023-11-08T16:00:00.000Z","stockId":1225,"sp":40.48},{"date":"2023-11-07T16:00:00.000Z","stockId":1225,"sp":40.57},{"date":"2023-11-06T16:00:00.000Z","stockId":1225,"sp":40.78},{"date":"2023-11-05T16:00:00.000Z","stockId":1225,"sp":40.61},{"date":"2023-11-02T16:00:00.000Z","stockId":1225,"sp":40.3},{"date":"2023-11-01T16:00:00.000Z","stockId":1225,"sp":39.73},{"date":"2023-10-31T16:00:00.000Z","stockId":1225,"sp":40.24},{"date":"2023-10-30T16:00:00.000Z","stockId":1225,"sp":39.93},{"date":"2023-10-29T16:00:00.000Z","stockId":1225,"sp":39.9},{"date":"2023-10-26T16:00:00.000Z","stockId":1225,"sp":39.75},{"date":"2023-10-25T16:00:00.000Z","stockId":1225,"sp":39.36},{"date":"2023-10-24T16:00:00.000Z","stockId":1225,"sp":39.47},{"date":"2023-10-23T16:00:00.000Z","stockId":1225,"sp":38.5},{"date":"2023-10-22T16:00:00.000Z","stockId":1225,"sp":37.66},{"date":"2023-10-19T16:00:00.000Z","stockId":1225,"sp":38.82},{"date":"2023-10-18T16:00:00.000Z","stockId":1225,"sp":39.14},{"date":"2023-10-17T16:00:00.000Z","stockId":1225,"sp":39.31},{"date":"2023-10-16T16:00:00.000Z","stockId":1225,"sp":39.99},{"date":"2023-10-15T16:00:00.000Z","stockId":1225,"sp":40.29},{"date":"2023-10-12T16:00:00.000Z","stockId":1225,"sp":40.4},{"date":"2023-10-11T16:00:00.000Z","stockId":1225,"sp":40.92},{"date":"2023-10-10T16:00:00.000Z","stockId":1225,"sp":40.9},{"date":"2023-10-09T16:00:00.000Z","stockId":1225,"sp":40.92},{"date":"2023-10-08T16:00:00.000Z","stockId":1225,"sp":41.22},{"date":"2023-09-27T16:00:00.000Z","stockId":1225,"sp":41.94},{"date":"2023-09-26T16:00:00.000Z","stockId":1225,"sp":41.85},{"date":"2023-09-25T16:00:00.000Z","stockId":1225,"sp":41.62},{"date":"2023-09-24T16:00:00.000Z","stockId":1225,"sp":41.2},{"date":"2023-09-21T16:00:00.000Z","stockId":1225,"sp":41.39},{"date":"2023-09-20T16:00:00.000Z","stockId":1225,"sp":40.51},{"date":"2023-09-19T16:00:00.000Z","stockId":1225,"sp":40.96},{"date":"2023-09-18T16:00:00.000Z","stockId":1225,"sp":40.83},{"date":"2023-09-17T16:00:00.000Z","stockId":1225,"sp":41.47},{"date":"2023-09-14T16:00:00.000Z","stockId":1225,"sp":40.6},{"date":"2023-09-13T16:00:00.000Z","stockId":1225,"sp":40.69},{"date":"2023-09-12T16:00:00.000Z","stockId":1225,"sp":41.18},{"date":"2023-09-11T16:00:00.000Z","stockId":1225,"sp":41.53},{"date":"2023-09-10T16:00:00.000Z","stockId":1225,"sp":41.61},{"date":"2023-09-07T16:00:00.000Z","stockId":1225,"sp":41.7},{"date":"2023-09-06T16:00:00.000Z","stockId":1225,"sp":41.75},{"date":"2023-09-05T16:00:00.000Z","stockId":1225,"sp":42.67},{"date":"2023-09-04T16:00:00.000Z","stockId":1225,"sp":42.43},{"date":"2023-09-03T16:00:00.000Z","stockId":1225,"sp":42.46},{"date":"2023-08-31T16:00:00.000Z","stockId":1225,"sp":41.94},{"date":"2023-08-30T16:00:00.000Z","stockId":1225,"sp":41.86},{"date":"2023-08-29T16:00:00.000Z","stockId":1225,"sp":41.97},{"date":"2023-08-28T16:00:00.000Z","stockId":1225,"sp":41.55},{"date":"2023-08-27T16:00:00.000Z","stockId":1225,"sp":39.89},{"date":"2023-08-24T16:00:00.000Z","stockId":1225,"sp":39.52},{"date":"2023-08-23T16:00:00.000Z","stockId":1225,"sp":40.39},{"date":"2023-08-22T16:00:00.000Z","stockId":1225,"sp":41.78},{"date":"2023-08-21T16:00:00.000Z","stockId":1225,"sp":44.22},{"date":"2023-08-20T16:00:00.000Z","stockId":1225,"sp":46.51},{"date":"2023-08-17T16:00:00.000Z","stockId":1225,"sp":46.03},{"date":"2023-08-16T16:00:00.000Z","stockId":1225,"sp":44.71},{"date":"2023-08-15T16:00:00.000Z","stockId":1225,"sp":44},{"date":"2023-08-14T16:00:00.000Z","stockId":1225,"sp":44.46},{"date":"2023-08-13T16:00:00.000Z","stockId":1225,"sp":44},{"date":"2023-08-10T16:00:00.000Z","stockId":1225,"sp":43.95},{"date":"2023-08-09T16:00:00.000Z","stockId":1225,"sp":44.53},{"date":"2023-08-08T16:00:00.000Z","stockId":1225,"sp":43.75},{"date":"2023-08-07T16:00:00.000Z","stockId":1225,"sp":43.92},{"date":"2023-08-06T16:00:00.000Z","stockId":1225,"sp":43.81},{"date":"2023-08-03T16:00:00.000Z","stockId":1225,"sp":43.98},{"date":"2023-08-02T16:00:00.000Z","stockId":1225,"sp":43.99},{"date":"2023-08-01T16:00:00.000Z","stockId":1225,"sp":44.42},{"date":"2023-07-31T16:00:00.000Z","stockId":1225,"sp":44.47},{"date":"2023-07-30T16:00:00.000Z","stockId":1225,"sp":44.91},{"date":"2023-07-27T16:00:00.000Z","stockId":1225,"sp":44.69},{"date":"2023-07-26T16:00:00.000Z","stockId":1225,"sp":44.52},{"date":"2023-07-25T16:00:00.000Z","stockId":1225,"sp":44.62}],"dateFlag":"day"}