window.pageData = {"stock":{"_id":1228,"name":"永泰运","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001228","tickerId":1228,"currency":"CNY","fsTableType":"non_financial","ipoDate":"2022-04-28T16:00:00.000Z","provinceCode":11,"listingStatus":"normally_listed","followedNum":53,"blackenedNum":3,"convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"memoNum":0,"pinyin":"yty","source":"cn_info","mutualMarketSellOnlyFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"陈永夫;金萍","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":"2026-07-31T19:21:41.978Z"}],"province":{"shortName":"浙江"},"earliestMutualMarketDate":"2023-03-12T16:00:00.000Z","industry":{"_id":2010000420801,"stockCode":"420801","name":"物流","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":420801,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":27.227916580363516},"pb":{"mcw":1.4270337293329944},"ps_ttm":{"mcw":0.24246016508033685},"dyr":{"mcw":0.02512749302302068}},"staticDividendYieldRatio":0.025356401146417244},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000303,"stockCode":"C0303","exchange":"sz","stockType":"industry","source":"cni","tickerId":303,"name":"运输"},{"_id":2000000030301,"stockCode":"C030301","exchange":"sz","stockType":"industry","source":"cni","tickerId":30301,"name":"物流"}],"sw":[{"_id":2010000420000,"stockCode":"420000","name":"交通运输","stockType":"industry","exchange":"sw","tickerId":420000,"source":"sw"},{"_id":2010000420800,"stockCode":"420800","name":"物流","stockType":"industry","exchange":"sw","tickerId":420800,"source":"sw"},{"_id":2010000420801,"stockCode":"420801","name":"物流","stockType":"industry","exchange":"sw","tickerId":420801,"source":"sw"}],"sw_2021":[{"_id":2020000420000,"stockCode":"420000","name":"交通运输","stockType":"industry","exchange":"sw_2021","tickerId":420000,"source":"sw_2021"},{"_id":2020000420800,"stockCode":"420800","name":"物流","stockType":"industry","exchange":"sw_2021","tickerId":420800,"source":"sw_2021"},{"_id":2020000420805,"stockCode":"420805","name":"跨境物流","stockType":"industry","exchange":"sw_2021","tickerId":420805,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00003},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00003}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.yongtaiyun.com","companyName":"永泰运化工物流股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":1228,"type":"tr_dri","cagr_p_r_fs":-0.1490907340296279,"cagr_p_r_fys":0.04075443924798261,"p_r_fs":-0.49672071381297755,"cagr_p_r_d30":-0.0055248618784526915,"cagr_p_r_d60":-0.09331352968568818,"cagr_p_r_d90":-0.09780652507872267,"cagr_p_r_y1":0.12377072315686855,"last_data_date":"2026-07-30T16:00:00.000Z","cagr_p_r_y3":-0.10883674396163112,"period_date":"2022-04-28T16:00:00.000Z","cagr_p_r_d14":0,"cagr_p_r_d7":0.02544625902012898},"shnc":{"stockId":1228,"type":"shnc","shnc_rld":"2026-07-19T16:00:00.000Z","shnc_rln":7926,"shnc_qld":"2026-06-29T16:00:00.000Z","shnc_qln":7648,"shnc_q1":-0.18508257858284496,"shnc_q3":-0.2149455963867789,"shnc_d90":-0.1761771125662613,"shnc_d60":-0.0976775956284153,"shnc_q2":-0.2869662502330785,"shnc_y1":-0.3043707214323328,"shnc_d10":0.016023586719651327,"shnc_d20":0.03634937238493724,"shnc_y2":-0.31078260869565216,"shnc_d30":-0.015403726708074534},"ple":{"stockId":1228,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0}},"priceMetrics":{"pe_ttm":26.974895190057936,"d_pe_ttm":28.6038951353739,"pb":1.6531763314080792,"pb_wo_gw":1.8862762422232393,"dyr":0.021247906315051756,"mc":2804344443,"mc_om":2804344443,"sp":27,"spc":0.0052,"ta":27002042,"to_r":0.012473610181951807,"cmc":2156344443,"ecmc":1601494443,"ecmc_psh":202056,"shn":7926},"differentMarketStocks":[],"staticDividendYieldRatio":0.021247906315051756},"shareholdersEquityChangeData":[{"_id":"6865f98db9bea94b6177dc9d","stockId":1228,"source":"cn_info","shareholderName":"宁波乾邦创业投资合伙企业(有限合伙)","declarationDate":"2023-12-04T16:00:00.000Z","date":"2023-11-28T16:00:00.000Z","changeQuantity":-117694,"sharesChangeRatio":0.00113,"priceLimit":"37.79","sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"priceFloor":37.79,"priceCeiling":37.79,"averagePrice":37.79,"stock":{"_id":1228,"name":"永泰运","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001228","tickerId":1228,"currency":"CNY","fsTableType":"non_financial","followedNum":53,"blackenedNum":3,"memoNum":0,"isFollowed":false}},{"_id":"6865f98db9bea94b6177dc9c","stockId":1228,"source":"cn_info","shareholderName":"宁波梅山保税港区众汇象田创业投资合伙企业(有限合伙)","declarationDate":"2023-12-04T16:00:00.000Z","date":"2023-11-27T16:00:00.000Z","changeQuantity":-377800,"sharesChangeRatio":0.00364,"priceLimit":"36.73","sharesHeldAfterChange":0.04636,"quantityHeldAfterChange":4815353,"priceFloor":36.73,"priceCeiling":36.73,"averagePrice":36.73,"stock":{"_id":1228,"name":"永泰运","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001228","tickerId":1228,"currency":"CNY","fsTableType":"non_financial","followedNum":53,"blackenedNum":3,"memoNum":0,"isFollowed":false}},{"_id":"6865f98db9bea94b6177dc9b","stockId":1228,"source":"cn_info","shareholderName":"德清锦烨财股权投资基金管理合伙企业(有限合伙)","declarationDate":"2023-11-24T16:00:00.000Z","date":"2023-11-21T16:00:00.000Z","changeQuantity":-39400,"sharesChangeRatio":0.00038,"priceLimit":"35.36-35.69","sharesHeldAfterChange":0.02761,"quantityHeldAfterChange":2867577,"priceFloor":35.36,"priceCeiling":35.69,"averagePrice":35.525,"stock":{"_id":1228,"name":"永泰运","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001228","tickerId":1228,"currency":"CNY","fsTableType":"non_financial","followedNum":53,"blackenedNum":3,"memoNum":0,"isFollowed":false}},{"_id":"6865f98db9bea94b6177dc9a","stockId":1228,"source":"cn_info","shareholderName":"鲁栋","declarationDate":"2023-11-21T16:00:00.000Z","date":"2023-11-14T16:00:00.000Z","changeQuantity":-300,"sharesChangeRatio":0,"priceLimit":"36.51","sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"priceFloor":36.51,"priceCeiling":36.51,"averagePrice":36.51,"stock":{"_id":1228,"name":"永泰运","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001228","tickerId":1228,"currency":"CNY","fsTableType":"non_financial","followedNum":53,"blackenedNum":3,"memoNum":0,"isFollowed":false}},{"_id":"6865f98db9bea94b6177dc99","stockId":1228,"source":"cn_info","shareholderName":"鲁栋","declarationDate":"2023-11-21T16:00:00.000Z","date":"2023-11-13T16:00:00.000Z","changeQuantity":300,"sharesChangeRatio":0,"priceLimit":"36.52","priceFloor":36.52,"priceCeiling":36.52,"averagePrice":36.52,"stock":{"_id":1228,"name":"永泰运","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001228","tickerId":1228,"currency":"CNY","fsTableType":"non_financial","followedNum":53,"blackenedNum":3,"memoNum":0,"isFollowed":false}},{"_id":"6865f98db9bea94b6177dc98","stockId":1228,"source":"cn_info","shareholderName":"宁波梅山保税港区众汇象田创业投资合伙企业(有限合伙)","declarationDate":"2023-11-10T16:00:00.000Z","date":"2023-11-08T16:00:00.000Z","changeQuantity":-620800,"sharesChangeRatio":0.00598,"priceLimit":"35.00-41.38","sharesHeldAfterChange":0.05,"quantityHeldAfterChange":5193153,"priceFloor":35,"priceCeiling":41.38,"averagePrice":38.19,"stock":{"_id":1228,"name":"永泰运","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001228","tickerId":1228,"currency":"CNY","fsTableType":"non_financial","followedNum":53,"blackenedNum":3,"memoNum":0,"isFollowed":false}},{"_id":"6865f98db9bea94b6177dc97","stockId":1228,"source":"cn_info","shareholderName":"宁波乾邦创业投资合伙企业(有限合伙)","declarationDate":"2023-11-10T16:00:00.000Z","date":"2023-11-06T16:00:00.000Z","changeQuantity":-126400,"sharesChangeRatio":0.00122,"priceLimit":"35.00-39.39","sharesHeldAfterChange":0.00113,"quantityHeldAfterChange":117694,"priceFloor":35,"priceCeiling":39.39,"averagePrice":37.195,"stock":{"_id":1228,"name":"永泰运","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001228","tickerId":1228,"currency":"CNY","fsTableType":"non_financial","followedNum":53,"blackenedNum":3,"memoNum":0,"isFollowed":false}},{"_id":"6865f98db9bea94b6177dc96","stockId":1228,"source":"cn_info","shareholderName":"宁波乾泰创业投资合伙企业(有限合伙)","declarationDate":"2023-11-10T16:00:00.000Z","date":"2023-08-17T16:00:00.000Z","changeQuantity":-169000,"sharesChangeRatio":0.00163,"priceLimit":"38.90-42.49","sharesHeldAfterChange":0.04887,"quantityHeldAfterChange":5075453,"priceFloor":38.9,"priceCeiling":42.49,"averagePrice":40.695,"stock":{"_id":1228,"name":"永泰运","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001228","tickerId":1228,"currency":"CNY","fsTableType":"non_financial","followedNum":53,"blackenedNum":3,"memoNum":0,"isFollowed":false}}],"priceMetricsList":[{"stockId":1228,"date":"2026-07-30T16:00:00.000Z","sp":27},{"date":"2026-07-29T16:00:00.000Z","stockId":1228,"sp":26.86},{"stockId":1228,"date":"2026-07-28T16:00:00.000Z","sp":26.71},{"date":"2026-07-27T16:00:00.000Z","stockId":1228,"sp":26.31},{"stockId":1228,"date":"2026-07-26T16:00:00.000Z","sp":26.78},{"stockId":1228,"date":"2026-07-23T16:00:00.000Z","sp":26.33},{"date":"2026-07-22T16:00:00.000Z","stockId":1228,"sp":26.32},{"date":"2026-07-21T16:00:00.000Z","stockId":1228,"sp":25.17},{"date":"2026-07-20T16:00:00.000Z","stockId":1228,"sp":25.49},{"stockId":1228,"date":"2026-07-19T16:00:00.000Z","sp":25.46},{"date":"2026-07-16T16:00:00.000Z","stockId":1228,"sp":27},{"date":"2026-07-15T16:00:00.000Z","stockId":1228,"sp":26.85},{"date":"2026-07-14T16:00:00.000Z","stockId":1228,"sp":26.3},{"stockId":1228,"date":"2026-07-13T16:00:00.000Z","sp":26.18},{"date":"2026-07-12T16:00:00.000Z","stockId":1228,"sp":26.03},{"date":"2026-07-09T16:00:00.000Z","stockId":1228,"sp":26.9},{"stockId":1228,"date":"2026-07-08T16:00:00.000Z","sp":26.73},{"stockId":1228,"date":"2026-07-07T16:00:00.000Z","sp":26.86},{"date":"2026-07-06T16:00:00.000Z","stockId":1228,"sp":27.16},{"date":"2026-07-05T16:00:00.000Z","stockId":1228,"sp":28.34},{"date":"2026-07-02T16:00:00.000Z","stockId":1228,"sp":28.6},{"date":"2026-07-01T16:00:00.000Z","stockId":1228,"sp":27.2},{"date":"2026-06-30T16:00:00.000Z","stockId":1228,"sp":27.15},{"stockId":1228,"date":"2026-06-29T16:00:00.000Z","sp":25.55},{"stockId":1228,"date":"2026-06-28T16:00:00.000Z","sp":25.68},{"stockId":1228,"date":"2026-06-25T16:00:00.000Z","sp":25.04},{"stockId":1228,"date":"2026-06-24T16:00:00.000Z","sp":25.55},{"date":"2026-06-23T16:00:00.000Z","stockId":1228,"sp":26.23},{"stockId":1228,"date":"2026-06-22T16:00:00.000Z","sp":26.58},{"stockId":1228,"date":"2026-06-21T16:00:00.000Z","sp":26.32},{"stockId":1228,"date":"2026-06-17T16:00:00.000Z","sp":27.68},{"date":"2026-06-16T16:00:00.000Z","stockId":1228,"sp":26.8},{"date":"2026-06-15T16:00:00.000Z","stockId":1228,"sp":27.01},{"date":"2026-06-14T16:00:00.000Z","stockId":1228,"sp":26.97},{"date":"2026-06-11T16:00:00.000Z","stockId":1228,"sp":26.82},{"date":"2026-06-10T16:00:00.000Z","stockId":1228,"sp":26.66},{"date":"2026-06-09T16:00:00.000Z","stockId":1228,"sp":27.3},{"date":"2026-06-08T16:00:00.000Z","stockId":1228,"sp":26.99},{"stockId":1228,"date":"2026-06-07T16:00:00.000Z","sp":25.95},{"stockId":1228,"date":"2026-06-04T16:00:00.000Z","sp":26.69},{"date":"2026-06-03T16:00:00.000Z","stockId":1228,"sp":26.13},{"date":"2026-06-02T16:00:00.000Z","stockId":1228,"sp":26.85},{"date":"2026-06-01T16:00:00.000Z","stockId":1228,"sp":29.83},{"date":"2026-05-31T16:00:00.000Z","stockId":1228,"sp":30.12},{"stockId":1228,"date":"2026-05-28T16:00:00.000Z","sp":29.82},{"stockId":1228,"date":"2026-05-27T16:00:00.000Z","sp":29.97},{"date":"2026-05-26T16:00:00.000Z","stockId":1228,"sp":30.47},{"stockId":1228,"date":"2026-05-25T16:00:00.000Z","sp":31.17},{"stockId":1228,"date":"2026-05-24T16:00:00.000Z","sp":30.55},{"date":"2026-05-21T16:00:00.000Z","stockId":1228,"sp":29.98},{"date":"2026-05-20T16:00:00.000Z","stockId":1228,"sp":29.46},{"stockId":1228,"date":"2026-05-19T16:00:00.000Z","sp":31},{"stockId":1228,"date":"2026-05-18T16:00:00.000Z","sp":31.7},{"date":"2026-05-17T16:00:00.000Z","stockId":1228,"sp":30.82},{"stockId":1228,"date":"2026-05-14T16:00:00.000Z","sp":30.53},{"stockId":1228,"date":"2026-05-13T16:00:00.000Z","sp":30.08},{"date":"2026-05-12T16:00:00.000Z","stockId":1228,"sp":30.62},{"stockId":1228,"date":"2026-05-11T16:00:00.000Z","sp":30.43},{"stockId":1228,"date":"2026-05-10T16:00:00.000Z","sp":30.8},{"date":"2026-05-07T16:00:00.000Z","stockId":1228,"sp":31.14},{"stockId":1228,"date":"2026-05-06T16:00:00.000Z","sp":30.92},{"stockId":1228,"date":"2026-05-05T16:00:00.000Z","sp":29.79},{"stockId":1228,"date":"2026-04-29T16:00:00.000Z","sp":30.27},{"stockId":1228,"date":"2026-04-28T16:00:00.000Z","sp":31.21},{"stockId":1228,"date":"2026-04-27T16:00:00.000Z","sp":31.55},{"date":"2026-04-26T16:00:00.000Z","stockId":1228,"sp":31.58},{"stockId":1228,"date":"2026-04-23T16:00:00.000Z","sp":31.7},{"stockId":1228,"date":"2026-04-22T16:00:00.000Z","sp":33.62},{"stockId":1228,"date":"2026-04-21T16:00:00.000Z","sp":34.23},{"date":"2026-04-20T16:00:00.000Z","stockId":1228,"sp":34.69},{"stockId":1228,"date":"2026-04-19T16:00:00.000Z","sp":34.39},{"date":"2026-04-16T16:00:00.000Z","stockId":1228,"sp":33.88},{"stockId":1228,"date":"2026-04-15T16:00:00.000Z","sp":33.53},{"stockId":1228,"date":"2026-04-14T16:00:00.000Z","sp":33.51},{"stockId":1228,"date":"2026-04-13T16:00:00.000Z","sp":33.43},{"date":"2026-04-12T16:00:00.000Z","stockId":1228,"sp":33.81},{"stockId":1228,"date":"2026-04-09T16:00:00.000Z","sp":34.13},{"stockId":1228,"date":"2026-04-08T16:00:00.000Z","sp":31.63},{"stockId":1228,"date":"2026-04-07T16:00:00.000Z","sp":31.39},{"stockId":1228,"date":"2026-04-06T16:00:00.000Z","sp":30.78},{"stockId":1228,"date":"2026-04-02T16:00:00.000Z","sp":30.01},{"stockId":1228,"date":"2026-04-01T16:00:00.000Z","sp":30.74},{"stockId":1228,"date":"2026-03-31T16:00:00.000Z","sp":31.1},{"stockId":1228,"date":"2026-03-30T16:00:00.000Z","sp":30.61},{"date":"2026-03-29T16:00:00.000Z","stockId":1228,"sp":31.38},{"stockId":1228,"date":"2026-03-26T16:00:00.000Z","sp":31.6},{"stockId":1228,"date":"2026-03-25T16:00:00.000Z","sp":31.77},{"stockId":1228,"date":"2026-03-24T16:00:00.000Z","sp":31.58},{"date":"2026-03-23T16:00:00.000Z","stockId":1228,"sp":31},{"date":"2026-03-22T16:00:00.000Z","stockId":1228,"sp":29.46},{"stockId":1228,"date":"2026-03-19T16:00:00.000Z","sp":30.97},{"stockId":1228,"date":"2026-03-18T16:00:00.000Z","sp":31.78},{"date":"2026-03-17T16:00:00.000Z","stockId":1228,"sp":32.4},{"stockId":1228,"date":"2026-03-16T16:00:00.000Z","sp":31.66},{"date":"2026-03-15T16:00:00.000Z","stockId":1228,"sp":32.44},{"date":"2026-03-12T16:00:00.000Z","stockId":1228,"sp":32.5},{"date":"2026-03-11T16:00:00.000Z","stockId":1228,"sp":32.76},{"stockId":1228,"date":"2026-03-10T16:00:00.000Z","sp":33.02},{"date":"2026-03-09T16:00:00.000Z","stockId":1228,"sp":33.49},{"date":"2026-03-08T16:00:00.000Z","stockId":1228,"sp":32.56},{"date":"2026-03-05T16:00:00.000Z","stockId":1228,"sp":33.1},{"date":"2026-03-04T16:00:00.000Z","stockId":1228,"sp":32.58},{"stockId":1228,"date":"2026-03-03T16:00:00.000Z","sp":32.66},{"date":"2026-03-02T16:00:00.000Z","stockId":1228,"sp":32.56},{"date":"2026-03-01T16:00:00.000Z","stockId":1228,"sp":31.74},{"date":"2026-02-26T16:00:00.000Z","stockId":1228,"sp":32.92},{"stockId":1228,"date":"2026-02-25T16:00:00.000Z","sp":33.6},{"stockId":1228,"date":"2026-02-24T16:00:00.000Z","sp":33.75},{"stockId":1228,"date":"2026-02-23T16:00:00.000Z","sp":33.88},{"date":"2026-02-12T16:00:00.000Z","stockId":1228,"sp":32.69},{"stockId":1228,"date":"2026-02-11T16:00:00.000Z","sp":32.47},{"stockId":1228,"date":"2026-02-10T16:00:00.000Z","sp":32.23},{"stockId":1228,"date":"2026-02-09T16:00:00.000Z","sp":31.95},{"stockId":1228,"date":"2026-02-08T16:00:00.000Z","sp":32.6},{"stockId":1228,"date":"2026-02-05T16:00:00.000Z","sp":31.22},{"stockId":1228,"date":"2026-02-04T16:00:00.000Z","sp":30.52},{"stockId":1228,"date":"2026-02-03T16:00:00.000Z","sp":30.19},{"stockId":1228,"date":"2026-02-02T16:00:00.000Z","sp":30.01},{"date":"2026-02-01T16:00:00.000Z","stockId":1228,"sp":29.76},{"stockId":1228,"date":"2026-01-29T16:00:00.000Z","sp":30.92},{"stockId":1228,"date":"2026-01-28T16:00:00.000Z","sp":30.06},{"stockId":1228,"date":"2026-01-27T16:00:00.000Z","sp":29.76},{"date":"2026-01-26T16:00:00.000Z","stockId":1228,"sp":30.48},{"date":"2026-01-25T16:00:00.000Z","stockId":1228,"sp":30.13},{"stockId":1228,"date":"2026-01-22T16:00:00.000Z","sp":30.62},{"stockId":1228,"date":"2026-01-21T16:00:00.000Z","sp":29.83},{"stockId":1228,"date":"2026-01-20T16:00:00.000Z","sp":29.91},{"stockId":1228,"date":"2026-01-19T16:00:00.000Z","sp":29.25},{"date":"2026-01-18T16:00:00.000Z","stockId":1228,"sp":29.71},{"stockId":1228,"date":"2026-01-15T16:00:00.000Z","sp":29.98},{"stockId":1228,"date":"2026-01-14T16:00:00.000Z","sp":28.68},{"stockId":1228,"date":"2026-01-13T16:00:00.000Z","sp":29.36},{"stockId":1228,"date":"2026-01-12T16:00:00.000Z","sp":26.69},{"date":"2026-01-11T16:00:00.000Z","stockId":1228,"sp":26.58},{"stockId":1228,"date":"2026-01-08T16:00:00.000Z","sp":26.7},{"date":"2026-01-07T16:00:00.000Z","stockId":1228,"sp":26.29},{"date":"2026-01-06T16:00:00.000Z","stockId":1228,"sp":26.38},{"date":"2026-01-05T16:00:00.000Z","stockId":1228,"sp":26.49},{"date":"2026-01-04T16:00:00.000Z","stockId":1228,"sp":26.78},{"date":"2025-12-30T16:00:00.000Z","stockId":1228,"sp":26.24},{"date":"2025-12-29T16:00:00.000Z","stockId":1228,"sp":26.13},{"date":"2025-12-28T16:00:00.000Z","stockId":1228,"sp":26.43},{"date":"2025-12-25T16:00:00.000Z","stockId":1228,"sp":26.46},{"date":"2025-12-24T16:00:00.000Z","stockId":1228,"sp":26.79},{"date":"2025-12-23T16:00:00.000Z","stockId":1228,"sp":26.37},{"date":"2025-12-22T16:00:00.000Z","stockId":1228,"sp":26.52},{"date":"2025-12-21T16:00:00.000Z","stockId":1228,"sp":26.69},{"date":"2025-12-18T16:00:00.000Z","stockId":1228,"sp":26.28},{"date":"2025-12-17T16:00:00.000Z","stockId":1228,"sp":25.72},{"date":"2025-12-16T16:00:00.000Z","stockId":1228,"sp":25.51},{"date":"2025-12-15T16:00:00.000Z","stockId":1228,"sp":25.32},{"date":"2025-12-14T16:00:00.000Z","stockId":1228,"sp":25.8},{"date":"2025-12-11T16:00:00.000Z","stockId":1228,"sp":25.38},{"date":"2025-12-10T16:00:00.000Z","stockId":1228,"sp":25.81},{"date":"2025-12-09T16:00:00.000Z","stockId":1228,"sp":26.44},{"date":"2025-12-08T16:00:00.000Z","stockId":1228,"sp":26.41},{"date":"2025-12-07T16:00:00.000Z","stockId":1228,"sp":26.64},{"date":"2025-12-04T16:00:00.000Z","stockId":1228,"sp":26.46},{"date":"2025-12-03T16:00:00.000Z","stockId":1228,"sp":26.56},{"date":"2025-12-02T16:00:00.000Z","stockId":1228,"sp":26.95},{"date":"2025-12-01T16:00:00.000Z","stockId":1228,"sp":26.77},{"date":"2025-11-30T16:00:00.000Z","stockId":1228,"sp":27.16},{"date":"2025-11-27T16:00:00.000Z","stockId":1228,"sp":27.37},{"date":"2025-11-26T16:00:00.000Z","stockId":1228,"sp":27.06},{"date":"2025-11-25T16:00:00.000Z","stockId":1228,"sp":26.54},{"date":"2025-11-24T16:00:00.000Z","stockId":1228,"sp":27.3},{"date":"2025-11-23T16:00:00.000Z","stockId":1228,"sp":27.06},{"date":"2025-11-20T16:00:00.000Z","stockId":1228,"sp":26.7},{"date":"2025-11-19T16:00:00.000Z","stockId":1228,"sp":28.11},{"date":"2025-11-18T16:00:00.000Z","stockId":1228,"sp":27.66},{"date":"2025-11-17T16:00:00.000Z","stockId":1228,"sp":28.39},{"date":"2025-11-16T16:00:00.000Z","stockId":1228,"sp":29.03},{"date":"2025-11-13T16:00:00.000Z","stockId":1228,"sp":28.51},{"date":"2025-11-12T16:00:00.000Z","stockId":1228,"sp":28.1},{"date":"2025-11-11T16:00:00.000Z","stockId":1228,"sp":28.78},{"date":"2025-11-10T16:00:00.000Z","stockId":1228,"sp":28.26},{"date":"2025-11-09T16:00:00.000Z","stockId":1228,"sp":27.5},{"date":"2025-11-06T16:00:00.000Z","stockId":1228,"sp":27.44},{"date":"2025-11-05T16:00:00.000Z","stockId":1228,"sp":27.3},{"date":"2025-11-04T16:00:00.000Z","stockId":1228,"sp":27.41},{"date":"2025-11-03T16:00:00.000Z","stockId":1228,"sp":27.11},{"date":"2025-11-02T16:00:00.000Z","stockId":1228,"sp":27.17},{"date":"2025-10-30T16:00:00.000Z","stockId":1228,"sp":27.13},{"date":"2025-10-29T16:00:00.000Z","stockId":1228,"sp":27.88},{"date":"2025-10-28T16:00:00.000Z","stockId":1228,"sp":27.02},{"date":"2025-10-27T16:00:00.000Z","stockId":1228,"sp":26.12},{"date":"2025-10-26T16:00:00.000Z","stockId":1228,"sp":26.43},{"date":"2025-10-23T16:00:00.000Z","stockId":1228,"sp":26.28},{"date":"2025-10-22T16:00:00.000Z","stockId":1228,"sp":26.45},{"date":"2025-10-21T16:00:00.000Z","stockId":1228,"sp":26.91},{"date":"2025-10-20T16:00:00.000Z","stockId":1228,"sp":27.33},{"date":"2025-10-19T16:00:00.000Z","stockId":1228,"sp":26.18},{"date":"2025-10-16T16:00:00.000Z","stockId":1228,"sp":23.8},{"date":"2025-10-15T16:00:00.000Z","stockId":1228,"sp":23.7},{"date":"2025-10-14T16:00:00.000Z","stockId":1228,"sp":23.81},{"date":"2025-10-13T16:00:00.000Z","stockId":1228,"sp":23.56},{"date":"2025-10-12T16:00:00.000Z","stockId":1228,"sp":23.84},{"date":"2025-10-09T16:00:00.000Z","stockId":1228,"sp":24.07},{"date":"2025-10-08T16:00:00.000Z","stockId":1228,"sp":24.09},{"date":"2025-09-29T16:00:00.000Z","stockId":1228,"sp":24.1},{"date":"2025-09-28T16:00:00.000Z","stockId":1228,"sp":24.14},{"date":"2025-09-25T16:00:00.000Z","stockId":1228,"sp":24.25},{"date":"2025-09-24T16:00:00.000Z","stockId":1228,"sp":24.5},{"date":"2025-09-23T16:00:00.000Z","stockId":1228,"sp":24.51},{"date":"2025-09-22T16:00:00.000Z","stockId":1228,"sp":24.36},{"date":"2025-09-21T16:00:00.000Z","stockId":1228,"sp":23.78},{"date":"2025-09-18T16:00:00.000Z","stockId":1228,"sp":23.67},{"date":"2025-09-17T16:00:00.000Z","stockId":1228,"sp":23.7},{"date":"2025-09-16T16:00:00.000Z","stockId":1228,"sp":24.01},{"date":"2025-09-15T16:00:00.000Z","stockId":1228,"sp":24.17},{"date":"2025-09-14T16:00:00.000Z","stockId":1228,"sp":23.91},{"date":"2025-09-11T16:00:00.000Z","stockId":1228,"sp":23.92},{"date":"2025-09-10T16:00:00.000Z","stockId":1228,"sp":24},{"date":"2025-09-09T16:00:00.000Z","stockId":1228,"sp":23.97},{"date":"2025-09-08T16:00:00.000Z","stockId":1228,"sp":23.82},{"date":"2025-09-07T16:00:00.000Z","stockId":1228,"sp":24.05},{"date":"2025-09-04T16:00:00.000Z","stockId":1228,"sp":23.78},{"date":"2025-09-03T16:00:00.000Z","stockId":1228,"sp":23.58},{"date":"2025-09-02T16:00:00.000Z","stockId":1228,"sp":23.35},{"date":"2025-09-01T16:00:00.000Z","stockId":1228,"sp":23.87},{"date":"2025-08-31T16:00:00.000Z","stockId":1228,"sp":23.86},{"date":"2025-08-28T16:00:00.000Z","stockId":1228,"sp":23.9},{"date":"2025-08-27T16:00:00.000Z","stockId":1228,"sp":23.95},{"date":"2025-08-26T16:00:00.000Z","stockId":1228,"sp":24.25},{"date":"2025-08-25T16:00:00.000Z","stockId":1228,"sp":25.93},{"date":"2025-08-24T16:00:00.000Z","stockId":1228,"sp":25.5},{"date":"2025-08-21T16:00:00.000Z","stockId":1228,"sp":25.65},{"date":"2025-08-20T16:00:00.000Z","stockId":1228,"sp":26},{"date":"2025-08-19T16:00:00.000Z","stockId":1228,"sp":25.9},{"date":"2025-08-18T16:00:00.000Z","stockId":1228,"sp":25.85},{"date":"2025-08-17T16:00:00.000Z","stockId":1228,"sp":25.37},{"date":"2025-08-14T16:00:00.000Z","stockId":1228,"sp":25.5},{"date":"2025-08-13T16:00:00.000Z","stockId":1228,"sp":25.41},{"date":"2025-08-12T16:00:00.000Z","stockId":1228,"sp":25.88},{"date":"2025-08-11T16:00:00.000Z","stockId":1228,"sp":26.2},{"date":"2025-08-10T16:00:00.000Z","stockId":1228,"sp":26.17},{"date":"2025-08-07T16:00:00.000Z","stockId":1228,"sp":26.01},{"date":"2025-08-06T16:00:00.000Z","stockId":1228,"sp":25.98},{"date":"2025-08-05T16:00:00.000Z","stockId":1228,"sp":25.89},{"date":"2025-08-04T16:00:00.000Z","stockId":1228,"sp":26.08},{"date":"2025-08-03T16:00:00.000Z","stockId":1228,"sp":25.94},{"date":"2025-07-31T16:00:00.000Z","stockId":1228,"sp":25.5},{"date":"2025-07-30T16:00:00.000Z","stockId":1228,"sp":24.57},{"date":"2025-07-29T16:00:00.000Z","stockId":1228,"sp":24.97},{"date":"2025-07-28T16:00:00.000Z","stockId":1228,"sp":25.03},{"date":"2025-07-27T16:00:00.000Z","stockId":1228,"sp":25.17},{"date":"2025-07-24T16:00:00.000Z","stockId":1228,"sp":25.07},{"date":"2025-07-23T16:00:00.000Z","stockId":1228,"sp":24.65},{"date":"2025-07-22T16:00:00.000Z","stockId":1228,"sp":24.45},{"date":"2025-07-21T16:00:00.000Z","stockId":1228,"sp":24.56},{"date":"2025-07-20T16:00:00.000Z","stockId":1228,"sp":24.89},{"date":"2025-07-17T16:00:00.000Z","stockId":1228,"sp":24.77},{"date":"2025-07-16T16:00:00.000Z","stockId":1228,"sp":24.73},{"date":"2025-07-15T16:00:00.000Z","stockId":1228,"sp":24.82},{"date":"2025-07-14T16:00:00.000Z","stockId":1228,"sp":24.96},{"date":"2025-07-13T16:00:00.000Z","stockId":1228,"sp":25.59},{"date":"2025-07-10T16:00:00.000Z","stockId":1228,"sp":25.26},{"date":"2025-07-09T16:00:00.000Z","stockId":1228,"sp":25.24},{"date":"2025-07-08T16:00:00.000Z","stockId":1228,"sp":25.21},{"date":"2025-07-07T16:00:00.000Z","stockId":1228,"sp":25.26},{"date":"2025-07-06T16:00:00.000Z","stockId":1228,"sp":25.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1228,"sp":24.7},{"date":"2025-07-02T16:00:00.000Z","stockId":1228,"sp":25.3},{"date":"2025-07-01T16:00:00.000Z","stockId":1228,"sp":25.13},{"date":"2025-06-30T16:00:00.000Z","stockId":1228,"sp":24.75},{"date":"2025-06-29T16:00:00.000Z","stockId":1228,"sp":24.89},{"date":"2025-06-26T16:00:00.000Z","stockId":1228,"sp":24.8},{"date":"2025-06-25T16:00:00.000Z","stockId":1228,"sp":24.94},{"date":"2025-06-24T16:00:00.000Z","stockId":1228,"sp":24.75},{"date":"2025-06-23T16:00:00.000Z","stockId":1228,"sp":24.95},{"date":"2025-06-22T16:00:00.000Z","stockId":1228,"sp":25.53},{"date":"2025-06-19T16:00:00.000Z","stockId":1228,"sp":25.36},{"date":"2025-06-18T16:00:00.000Z","stockId":1228,"sp":24.28},{"date":"2025-06-17T16:00:00.000Z","stockId":1228,"sp":24.56},{"date":"2025-06-16T16:00:00.000Z","stockId":1228,"sp":24.98},{"date":"2025-06-15T16:00:00.000Z","stockId":1228,"sp":24.99},{"date":"2025-06-12T16:00:00.000Z","stockId":1228,"sp":24.51},{"date":"2025-06-11T16:00:00.000Z","stockId":1228,"sp":25.1},{"date":"2025-06-10T16:00:00.000Z","stockId":1228,"sp":24.5},{"date":"2025-06-09T16:00:00.000Z","stockId":1228,"sp":23.95},{"date":"2025-06-08T16:00:00.000Z","stockId":1228,"sp":24.02},{"date":"2025-06-05T16:00:00.000Z","stockId":1228,"sp":23.75},{"date":"2025-06-04T16:00:00.000Z","stockId":1228,"sp":23.51},{"date":"2025-06-03T16:00:00.000Z","stockId":1228,"sp":23.41},{"date":"2025-06-02T16:00:00.000Z","stockId":1228,"sp":23.41},{"date":"2025-05-29T16:00:00.000Z","stockId":1228,"sp":23.11},{"date":"2025-05-28T16:00:00.000Z","stockId":1228,"sp":23.59},{"date":"2025-05-27T16:00:00.000Z","stockId":1228,"sp":22.97},{"date":"2025-05-26T16:00:00.000Z","stockId":1228,"sp":23.35},{"date":"2025-05-25T16:00:00.000Z","stockId":1228,"sp":22.95},{"date":"2025-05-22T16:00:00.000Z","stockId":1228,"sp":22.55},{"date":"2025-05-21T16:00:00.000Z","stockId":1228,"sp":22.74},{"date":"2025-05-20T16:00:00.000Z","stockId":1228,"sp":23.24},{"date":"2025-05-19T16:00:00.000Z","stockId":1228,"sp":23.47},{"date":"2025-05-18T16:00:00.000Z","stockId":1228,"sp":23.63},{"date":"2025-05-15T16:00:00.000Z","stockId":1228,"sp":23.83},{"date":"2025-05-14T16:00:00.000Z","stockId":1228,"sp":24.37},{"date":"2025-05-13T16:00:00.000Z","stockId":1228,"sp":23.81},{"date":"2025-05-12T16:00:00.000Z","stockId":1228,"sp":23.04},{"date":"2025-05-11T16:00:00.000Z","stockId":1228,"sp":22.82},{"date":"2025-05-08T16:00:00.000Z","stockId":1228,"sp":22.6},{"date":"2025-05-07T16:00:00.000Z","stockId":1228,"sp":22.5},{"date":"2025-05-06T16:00:00.000Z","stockId":1228,"sp":22.19},{"date":"2025-05-05T16:00:00.000Z","stockId":1228,"sp":22.4},{"date":"2025-04-29T16:00:00.000Z","stockId":1228,"sp":21.55},{"date":"2025-04-28T16:00:00.000Z","stockId":1228,"sp":20.59},{"date":"2025-04-27T16:00:00.000Z","stockId":1228,"sp":20.32},{"date":"2025-04-24T16:00:00.000Z","stockId":1228,"sp":20.66},{"date":"2025-04-23T16:00:00.000Z","stockId":1228,"sp":20.5},{"date":"2025-04-22T16:00:00.000Z","stockId":1228,"sp":21.44},{"date":"2025-04-21T16:00:00.000Z","stockId":1228,"sp":22.64},{"date":"2025-04-20T16:00:00.000Z","stockId":1228,"sp":21.37},{"date":"2025-04-17T16:00:00.000Z","stockId":1228,"sp":22.27},{"date":"2025-04-16T16:00:00.000Z","stockId":1228,"sp":24.74},{"date":"2025-04-15T16:00:00.000Z","stockId":1228,"sp":25.04},{"date":"2025-04-14T16:00:00.000Z","stockId":1228,"sp":22.76},{"date":"2025-04-13T16:00:00.000Z","stockId":1228,"sp":20.69},{"date":"2025-04-10T16:00:00.000Z","stockId":1228,"sp":20.76},{"date":"2025-04-09T16:00:00.000Z","stockId":1228,"sp":21.23},{"date":"2025-04-08T16:00:00.000Z","stockId":1228,"sp":19.3},{"date":"2025-04-07T16:00:00.000Z","stockId":1228,"sp":18.85},{"date":"2025-04-06T16:00:00.000Z","stockId":1228,"sp":19.84},{"date":"2025-04-02T16:00:00.000Z","stockId":1228,"sp":22.04},{"date":"2025-04-01T16:00:00.000Z","stockId":1228,"sp":21.62},{"date":"2025-03-31T16:00:00.000Z","stockId":1228,"sp":21.84},{"date":"2025-03-30T16:00:00.000Z","stockId":1228,"sp":21.21},{"date":"2025-03-27T16:00:00.000Z","stockId":1228,"sp":21.71},{"date":"2025-03-26T16:00:00.000Z","stockId":1228,"sp":22},{"date":"2025-03-25T16:00:00.000Z","stockId":1228,"sp":22.3},{"date":"2025-03-24T16:00:00.000Z","stockId":1228,"sp":21.88},{"date":"2025-03-23T16:00:00.000Z","stockId":1228,"sp":21.99},{"date":"2025-03-20T16:00:00.000Z","stockId":1228,"sp":22.3},{"date":"2025-03-19T16:00:00.000Z","stockId":1228,"sp":22.43},{"date":"2025-03-18T16:00:00.000Z","stockId":1228,"sp":22.46},{"date":"2025-03-17T16:00:00.000Z","stockId":1228,"sp":22.68},{"date":"2025-03-16T16:00:00.000Z","stockId":1228,"sp":22.3},{"date":"2025-03-13T16:00:00.000Z","stockId":1228,"sp":22.16},{"date":"2025-03-12T16:00:00.000Z","stockId":1228,"sp":21.9},{"date":"2025-03-11T16:00:00.000Z","stockId":1228,"sp":22.07},{"date":"2025-03-10T16:00:00.000Z","stockId":1228,"sp":22.19},{"date":"2025-03-09T16:00:00.000Z","stockId":1228,"sp":22.19},{"date":"2025-03-06T16:00:00.000Z","stockId":1228,"sp":21.91},{"date":"2025-03-05T16:00:00.000Z","stockId":1228,"sp":21.67},{"date":"2025-03-04T16:00:00.000Z","stockId":1228,"sp":21.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1228,"sp":21.82},{"date":"2025-03-02T16:00:00.000Z","stockId":1228,"sp":21.8},{"date":"2025-02-27T16:00:00.000Z","stockId":1228,"sp":21.62},{"date":"2025-02-26T16:00:00.000Z","stockId":1228,"sp":23.39},{"date":"2025-02-25T16:00:00.000Z","stockId":1228,"sp":22.67},{"date":"2025-02-24T16:00:00.000Z","stockId":1228,"sp":22.36},{"date":"2025-02-23T16:00:00.000Z","stockId":1228,"sp":21.42},{"date":"2025-02-20T16:00:00.000Z","stockId":1228,"sp":21.59},{"date":"2025-02-19T16:00:00.000Z","stockId":1228,"sp":21.32},{"date":"2025-02-18T16:00:00.000Z","stockId":1228,"sp":21.13},{"date":"2025-02-17T16:00:00.000Z","stockId":1228,"sp":20.79},{"date":"2025-02-16T16:00:00.000Z","stockId":1228,"sp":21.22},{"date":"2025-02-13T16:00:00.000Z","stockId":1228,"sp":21.14},{"date":"2025-02-12T16:00:00.000Z","stockId":1228,"sp":21.23},{"date":"2025-02-11T16:00:00.000Z","stockId":1228,"sp":21.39},{"date":"2025-02-10T16:00:00.000Z","stockId":1228,"sp":21.32},{"date":"2025-02-09T16:00:00.000Z","stockId":1228,"sp":21.29},{"date":"2025-02-06T16:00:00.000Z","stockId":1228,"sp":21.34},{"date":"2025-02-05T16:00:00.000Z","stockId":1228,"sp":21.46},{"date":"2025-02-04T16:00:00.000Z","stockId":1228,"sp":21.24},{"date":"2025-01-26T16:00:00.000Z","stockId":1228,"sp":21.46},{"date":"2025-01-23T16:00:00.000Z","stockId":1228,"sp":20.84},{"date":"2025-01-22T16:00:00.000Z","stockId":1228,"sp":20.46},{"date":"2025-01-21T16:00:00.000Z","stockId":1228,"sp":20.43},{"date":"2025-01-20T16:00:00.000Z","stockId":1228,"sp":20.47},{"date":"2025-01-19T16:00:00.000Z","stockId":1228,"sp":20.74},{"date":"2025-01-16T16:00:00.000Z","stockId":1228,"sp":20.26},{"date":"2025-01-15T16:00:00.000Z","stockId":1228,"sp":20.3},{"date":"2025-01-14T16:00:00.000Z","stockId":1228,"sp":20.36},{"date":"2025-01-13T16:00:00.000Z","stockId":1228,"sp":20.28},{"date":"2025-01-12T16:00:00.000Z","stockId":1228,"sp":19.5},{"date":"2025-01-09T16:00:00.000Z","stockId":1228,"sp":19.4},{"date":"2025-01-08T16:00:00.000Z","stockId":1228,"sp":20.08},{"date":"2025-01-07T16:00:00.000Z","stockId":1228,"sp":20.28},{"date":"2025-01-06T16:00:00.000Z","stockId":1228,"sp":20.6},{"date":"2025-01-05T16:00:00.000Z","stockId":1228,"sp":19.82},{"date":"2025-01-02T16:00:00.000Z","stockId":1228,"sp":19.63},{"date":"2025-01-01T16:00:00.000Z","stockId":1228,"sp":20.3},{"date":"2024-12-30T16:00:00.000Z","stockId":1228,"sp":20.68},{"date":"2024-12-29T16:00:00.000Z","stockId":1228,"sp":21.36},{"date":"2024-12-26T16:00:00.000Z","stockId":1228,"sp":21.57},{"date":"2024-12-25T16:00:00.000Z","stockId":1228,"sp":21.05},{"date":"2024-12-24T16:00:00.000Z","stockId":1228,"sp":20.92},{"date":"2024-12-23T16:00:00.000Z","stockId":1228,"sp":21.14},{"date":"2024-12-22T16:00:00.000Z","stockId":1228,"sp":20.85},{"date":"2024-12-19T16:00:00.000Z","stockId":1228,"sp":22.01},{"date":"2024-12-18T16:00:00.000Z","stockId":1228,"sp":21.53},{"date":"2024-12-17T16:00:00.000Z","stockId":1228,"sp":21.39},{"date":"2024-12-16T16:00:00.000Z","stockId":1228,"sp":21.69},{"date":"2024-12-15T16:00:00.000Z","stockId":1228,"sp":23.16},{"date":"2024-12-12T16:00:00.000Z","stockId":1228,"sp":22.88},{"date":"2024-12-11T16:00:00.000Z","stockId":1228,"sp":23.61},{"date":"2024-12-10T16:00:00.000Z","stockId":1228,"sp":23.27},{"date":"2024-12-09T16:00:00.000Z","stockId":1228,"sp":23.35},{"date":"2024-12-08T16:00:00.000Z","stockId":1228,"sp":23.87},{"date":"2024-12-05T16:00:00.000Z","stockId":1228,"sp":23.22},{"date":"2024-12-04T16:00:00.000Z","stockId":1228,"sp":23.04},{"date":"2024-12-03T16:00:00.000Z","stockId":1228,"sp":22.91},{"date":"2024-12-02T16:00:00.000Z","stockId":1228,"sp":24.18},{"date":"2024-12-01T16:00:00.000Z","stockId":1228,"sp":25.29},{"date":"2024-11-28T16:00:00.000Z","stockId":1228,"sp":25.09},{"date":"2024-11-27T16:00:00.000Z","stockId":1228,"sp":24.28},{"date":"2024-11-26T16:00:00.000Z","stockId":1228,"sp":22.42},{"date":"2024-11-25T16:00:00.000Z","stockId":1228,"sp":22.53},{"date":"2024-11-24T16:00:00.000Z","stockId":1228,"sp":22.32},{"date":"2024-11-21T16:00:00.000Z","stockId":1228,"sp":22.07},{"date":"2024-11-20T16:00:00.000Z","stockId":1228,"sp":22.27},{"date":"2024-11-19T16:00:00.000Z","stockId":1228,"sp":21.85},{"date":"2024-11-18T16:00:00.000Z","stockId":1228,"sp":20.88},{"date":"2024-11-17T16:00:00.000Z","stockId":1228,"sp":20.49},{"date":"2024-11-14T16:00:00.000Z","stockId":1228,"sp":20.75},{"date":"2024-11-13T16:00:00.000Z","stockId":1228,"sp":21},{"date":"2024-11-12T16:00:00.000Z","stockId":1228,"sp":21.62},{"date":"2024-11-11T16:00:00.000Z","stockId":1228,"sp":21.42},{"date":"2024-11-10T16:00:00.000Z","stockId":1228,"sp":21.51},{"date":"2024-11-07T16:00:00.000Z","stockId":1228,"sp":21.41},{"date":"2024-11-06T16:00:00.000Z","stockId":1228,"sp":21.53},{"date":"2024-11-05T16:00:00.000Z","stockId":1228,"sp":20.98},{"date":"2024-11-04T16:00:00.000Z","stockId":1228,"sp":21},{"date":"2024-11-03T16:00:00.000Z","stockId":1228,"sp":20.42},{"date":"2024-10-31T16:00:00.000Z","stockId":1228,"sp":19.91},{"date":"2024-10-30T16:00:00.000Z","stockId":1228,"sp":20.53},{"date":"2024-10-29T16:00:00.000Z","stockId":1228,"sp":20.34},{"date":"2024-10-28T16:00:00.000Z","stockId":1228,"sp":20.2},{"date":"2024-10-27T16:00:00.000Z","stockId":1228,"sp":20.95},{"date":"2024-10-24T16:00:00.000Z","stockId":1228,"sp":20.61},{"date":"2024-10-23T16:00:00.000Z","stockId":1228,"sp":20.18},{"date":"2024-10-22T16:00:00.000Z","stockId":1228,"sp":20.17},{"date":"2024-10-21T16:00:00.000Z","stockId":1228,"sp":20.2},{"date":"2024-10-20T16:00:00.000Z","stockId":1228,"sp":19.85},{"date":"2024-10-17T16:00:00.000Z","stockId":1228,"sp":19.65},{"date":"2024-10-16T16:00:00.000Z","stockId":1228,"sp":19.4},{"date":"2024-10-15T16:00:00.000Z","stockId":1228,"sp":19.67},{"date":"2024-10-14T16:00:00.000Z","stockId":1228,"sp":19.89},{"date":"2024-10-13T16:00:00.000Z","stockId":1228,"sp":20.66},{"date":"2024-10-10T16:00:00.000Z","stockId":1228,"sp":19.88},{"date":"2024-10-09T16:00:00.000Z","stockId":1228,"sp":20.71},{"date":"2024-10-08T16:00:00.000Z","stockId":1228,"sp":20.7},{"date":"2024-10-07T16:00:00.000Z","stockId":1228,"sp":22.88},{"date":"2024-09-29T16:00:00.000Z","stockId":1228,"sp":21.52},{"date":"2024-09-26T16:00:00.000Z","stockId":1228,"sp":19.79},{"date":"2024-09-25T16:00:00.000Z","stockId":1228,"sp":18.89},{"date":"2024-09-24T16:00:00.000Z","stockId":1228,"sp":18.55},{"date":"2024-09-23T16:00:00.000Z","stockId":1228,"sp":18.16},{"date":"2024-09-22T16:00:00.000Z","stockId":1228,"sp":18.02},{"date":"2024-09-19T16:00:00.000Z","stockId":1228,"sp":17.42},{"date":"2024-09-18T16:00:00.000Z","stockId":1228,"sp":16.97},{"date":"2024-09-17T16:00:00.000Z","stockId":1228,"sp":16.51},{"date":"2024-09-12T16:00:00.000Z","stockId":1228,"sp":16.55},{"date":"2024-09-11T16:00:00.000Z","stockId":1228,"sp":17.02},{"date":"2024-09-10T16:00:00.000Z","stockId":1228,"sp":17.19},{"date":"2024-09-09T16:00:00.000Z","stockId":1228,"sp":17.25},{"date":"2024-09-08T16:00:00.000Z","stockId":1228,"sp":17.41},{"date":"2024-09-05T16:00:00.000Z","stockId":1228,"sp":17.63},{"date":"2024-09-04T16:00:00.000Z","stockId":1228,"sp":17.84},{"date":"2024-09-03T16:00:00.000Z","stockId":1228,"sp":17.06},{"date":"2024-09-02T16:00:00.000Z","stockId":1228,"sp":17.22},{"date":"2024-09-01T16:00:00.000Z","stockId":1228,"sp":17.3},{"date":"2024-08-29T16:00:00.000Z","stockId":1228,"sp":17.6},{"date":"2024-08-28T16:00:00.000Z","stockId":1228,"sp":17.3},{"date":"2024-08-27T16:00:00.000Z","stockId":1228,"sp":17.07},{"date":"2024-08-26T16:00:00.000Z","stockId":1228,"sp":17.4},{"date":"2024-08-25T16:00:00.000Z","stockId":1228,"sp":17.5},{"date":"2024-08-22T16:00:00.000Z","stockId":1228,"sp":17.13},{"date":"2024-08-21T16:00:00.000Z","stockId":1228,"sp":17.48},{"date":"2024-08-20T16:00:00.000Z","stockId":1228,"sp":17.69},{"date":"2024-08-19T16:00:00.000Z","stockId":1228,"sp":17.78},{"date":"2024-08-18T16:00:00.000Z","stockId":1228,"sp":18.24},{"date":"2024-08-15T16:00:00.000Z","stockId":1228,"sp":18.23},{"date":"2024-08-14T16:00:00.000Z","stockId":1228,"sp":18.44},{"date":"2024-08-13T16:00:00.000Z","stockId":1228,"sp":18.42},{"date":"2024-08-12T16:00:00.000Z","stockId":1228,"sp":18.62},{"date":"2024-08-11T16:00:00.000Z","stockId":1228,"sp":18.53},{"date":"2024-08-08T16:00:00.000Z","stockId":1228,"sp":18.64},{"date":"2024-08-07T16:00:00.000Z","stockId":1228,"sp":18.86},{"date":"2024-08-06T16:00:00.000Z","stockId":1228,"sp":18.89},{"date":"2024-08-05T16:00:00.000Z","stockId":1228,"sp":18.99},{"date":"2024-08-04T16:00:00.000Z","stockId":1228,"sp":18.53},{"date":"2024-08-01T16:00:00.000Z","stockId":1228,"sp":19.14},{"date":"2024-07-31T16:00:00.000Z","stockId":1228,"sp":19.34},{"date":"2024-07-30T16:00:00.000Z","stockId":1228,"sp":19.26},{"date":"2024-07-29T16:00:00.000Z","stockId":1228,"sp":18.69},{"date":"2024-07-28T16:00:00.000Z","stockId":1228,"sp":18.72},{"date":"2024-07-25T16:00:00.000Z","stockId":1228,"sp":18.85},{"date":"2024-07-24T16:00:00.000Z","stockId":1228,"sp":18.32},{"date":"2024-07-23T16:00:00.000Z","stockId":1228,"sp":18.11},{"date":"2024-07-22T16:00:00.000Z","stockId":1228,"sp":18.46},{"date":"2024-07-21T16:00:00.000Z","stockId":1228,"sp":18.81},{"date":"2024-07-18T16:00:00.000Z","stockId":1228,"sp":18.89},{"date":"2024-07-17T16:00:00.000Z","stockId":1228,"sp":18.52},{"date":"2024-07-16T16:00:00.000Z","stockId":1228,"sp":18.72},{"date":"2024-07-15T16:00:00.000Z","stockId":1228,"sp":18.87},{"date":"2024-07-14T16:00:00.000Z","stockId":1228,"sp":19.4},{"date":"2024-07-11T16:00:00.000Z","stockId":1228,"sp":20.5},{"date":"2024-07-10T16:00:00.000Z","stockId":1228,"sp":19.52},{"date":"2024-07-09T16:00:00.000Z","stockId":1228,"sp":19.24},{"date":"2024-07-08T16:00:00.000Z","stockId":1228,"sp":19.36},{"date":"2024-07-07T16:00:00.000Z","stockId":1228,"sp":19.66},{"date":"2024-07-04T16:00:00.000Z","stockId":1228,"sp":20.25},{"date":"2024-07-03T16:00:00.000Z","stockId":1228,"sp":19.86},{"date":"2024-07-02T16:00:00.000Z","stockId":1228,"sp":20.52},{"date":"2024-07-01T16:00:00.000Z","stockId":1228,"sp":20.88},{"date":"2024-06-30T16:00:00.000Z","stockId":1228,"sp":20.82},{"date":"2024-06-27T16:00:00.000Z","stockId":1228,"sp":21.08},{"date":"2024-06-26T16:00:00.000Z","stockId":1228,"sp":20.95},{"sp":21.12,"stockId":1228,"date":"2024-06-25T16:00:00.000Z"},{"sp":20.73,"stockId":1228,"date":"2024-06-24T16:00:00.000Z"},{"sp":20.95,"stockId":1228,"date":"2024-06-23T16:00:00.000Z"},{"sp":22.24,"stockId":1228,"date":"2024-06-20T16:00:00.000Z"},{"sp":22.41,"stockId":1228,"date":"2024-06-19T16:00:00.000Z"},{"sp":23.13,"stockId":1228,"date":"2024-06-18T16:00:00.000Z"},{"sp":23.05,"stockId":1228,"date":"2024-06-17T16:00:00.000Z"},{"sp":23,"stockId":1228,"date":"2024-06-16T16:00:00.000Z"},{"sp":23.86,"stockId":1228,"date":"2024-06-13T16:00:00.000Z"},{"sp":24.12,"stockId":1228,"date":"2024-06-12T16:00:00.000Z"},{"sp":24.5,"stockId":1228,"date":"2024-06-11T16:00:00.000Z"},{"sp":23.99,"stockId":1228,"date":"2024-06-10T16:00:00.000Z"},{"sp":24.3,"stockId":1228,"date":"2024-06-06T16:00:00.000Z"},{"sp":23.7,"stockId":1228,"date":"2024-06-05T16:00:00.000Z"},{"sp":24.8,"stockId":1228,"date":"2024-06-04T16:00:00.000Z"},{"sp":26.05,"stockId":1228,"date":"2024-06-03T16:00:00.000Z"},{"sp":26.26,"stockId":1228,"date":"2024-06-02T16:00:00.000Z"},{"sp":26.63,"stockId":1228,"date":"2024-05-30T16:00:00.000Z"},{"sp":26.34,"stockId":1228,"date":"2024-05-29T16:00:00.000Z"},{"sp":26.53,"stockId":1228,"date":"2024-05-28T16:00:00.000Z"},{"sp":26.23,"stockId":1228,"date":"2024-05-27T16:00:00.000Z"},{"sp":27.86,"stockId":1228,"date":"2024-05-26T16:00:00.000Z"},{"sp":26.93,"stockId":1228,"date":"2024-05-23T16:00:00.000Z"},{"sp":27.11,"stockId":1228,"date":"2024-05-22T16:00:00.000Z"},{"sp":28.74,"stockId":1228,"date":"2024-05-21T16:00:00.000Z"},{"sp":28.12,"stockId":1228,"date":"2024-05-20T16:00:00.000Z"},{"sp":29.2,"stockId":1228,"date":"2024-05-19T16:00:00.000Z"},{"sp":28.31,"stockId":1228,"date":"2024-05-16T16:00:00.000Z"},{"sp":28.25,"stockId":1228,"date":"2024-05-15T16:00:00.000Z"},{"sp":29.37,"stockId":1228,"date":"2024-05-14T16:00:00.000Z"},{"sp":30.56,"stockId":1228,"date":"2024-05-13T16:00:00.000Z"},{"sp":28.68,"stockId":1228,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":1228,"sp":27.85},{"date":"2024-05-08T16:00:00.000Z","stockId":1228,"sp":28.31},{"date":"2024-05-07T16:00:00.000Z","stockId":1228,"sp":25.95},{"date":"2024-05-06T16:00:00.000Z","stockId":1228,"sp":26.19},{"date":"2024-05-05T16:00:00.000Z","stockId":1228,"sp":26.02},{"date":"2024-04-29T16:00:00.000Z","stockId":1228,"sp":25.1},{"date":"2024-04-28T16:00:00.000Z","stockId":1228,"sp":24.87},{"date":"2024-04-25T16:00:00.000Z","stockId":1228,"sp":23.9},{"date":"2024-04-24T16:00:00.000Z","stockId":1228,"sp":24.23},{"date":"2024-04-23T16:00:00.000Z","stockId":1228,"sp":24.55},{"date":"2024-04-22T16:00:00.000Z","stockId":1228,"sp":23.91},{"date":"2024-04-21T16:00:00.000Z","stockId":1228,"sp":23.65},{"date":"2024-04-18T16:00:00.000Z","stockId":1228,"sp":24.19},{"date":"2024-04-17T16:00:00.000Z","stockId":1228,"sp":24.14},{"date":"2024-04-16T16:00:00.000Z","stockId":1228,"sp":25.2},{"date":"2024-04-15T16:00:00.000Z","stockId":1228,"sp":24.26},{"date":"2024-04-14T16:00:00.000Z","stockId":1228,"sp":26.95},{"date":"2024-04-11T16:00:00.000Z","stockId":1228,"sp":27.45},{"date":"2024-04-10T16:00:00.000Z","stockId":1228,"sp":24.95},{"date":"2024-04-09T16:00:00.000Z","stockId":1228,"sp":25.12},{"date":"2024-04-08T16:00:00.000Z","stockId":1228,"sp":26.15},{"date":"2024-04-07T16:00:00.000Z","stockId":1228,"sp":25.61},{"date":"2024-04-02T16:00:00.000Z","stockId":1228,"sp":26.99},{"date":"2024-04-01T16:00:00.000Z","stockId":1228,"sp":26.6},{"date":"2024-03-31T16:00:00.000Z","stockId":1228,"sp":25.81},{"date":"2024-03-28T16:00:00.000Z","stockId":1228,"sp":25.06},{"date":"2024-03-27T16:00:00.000Z","stockId":1228,"sp":24.57},{"date":"2024-03-26T16:00:00.000Z","stockId":1228,"sp":24.65},{"date":"2024-03-25T16:00:00.000Z","stockId":1228,"sp":25.21},{"date":"2024-03-24T16:00:00.000Z","stockId":1228,"sp":24.51},{"date":"2024-03-21T16:00:00.000Z","stockId":1228,"sp":25.37},{"date":"2024-03-20T16:00:00.000Z","stockId":1228,"sp":26.04},{"date":"2024-03-19T16:00:00.000Z","stockId":1228,"sp":26.15},{"date":"2024-03-18T16:00:00.000Z","stockId":1228,"sp":25.69},{"date":"2024-03-17T16:00:00.000Z","stockId":1228,"sp":25.78},{"date":"2024-03-14T16:00:00.000Z","stockId":1228,"sp":25.59},{"date":"2024-03-13T16:00:00.000Z","stockId":1228,"sp":25.34},{"date":"2024-03-12T16:00:00.000Z","stockId":1228,"sp":25.76},{"date":"2024-03-11T16:00:00.000Z","stockId":1228,"sp":26.43},{"date":"2024-03-10T16:00:00.000Z","stockId":1228,"sp":24.75},{"date":"2024-03-07T16:00:00.000Z","stockId":1228,"sp":24.36},{"date":"2024-03-06T16:00:00.000Z","stockId":1228,"sp":24.29},{"date":"2024-03-05T16:00:00.000Z","stockId":1228,"sp":24.35},{"date":"2024-03-04T16:00:00.000Z","stockId":1228,"sp":24.26},{"date":"2024-03-03T16:00:00.000Z","stockId":1228,"sp":25.01},{"date":"2024-02-29T16:00:00.000Z","stockId":1228,"sp":24.99},{"date":"2024-02-28T16:00:00.000Z","stockId":1228,"sp":24.72},{"date":"2024-02-27T16:00:00.000Z","stockId":1228,"sp":24.03},{"date":"2024-02-26T16:00:00.000Z","stockId":1228,"sp":26.08},{"date":"2024-02-25T16:00:00.000Z","stockId":1228,"sp":25.2},{"date":"2024-02-22T16:00:00.000Z","stockId":1228,"sp":23.99},{"date":"2024-02-21T16:00:00.000Z","stockId":1228,"sp":22.78},{"date":"2024-02-20T16:00:00.000Z","stockId":1228,"sp":22.68},{"date":"2024-02-19T16:00:00.000Z","stockId":1228,"sp":22.42},{"date":"2024-02-18T16:00:00.000Z","stockId":1228,"sp":21.93},{"date":"2024-02-07T16:00:00.000Z","stockId":1228,"sp":20.9},{"date":"2024-02-06T16:00:00.000Z","stockId":1228,"sp":19},{"date":"2024-02-05T16:00:00.000Z","stockId":1228,"sp":20.04},{"date":"2024-02-04T16:00:00.000Z","stockId":1228,"sp":20.28},{"date":"2024-02-01T16:00:00.000Z","stockId":1228,"sp":22.53},{"date":"2024-01-31T16:00:00.000Z","stockId":1228,"sp":23.73},{"date":"2024-01-30T16:00:00.000Z","stockId":1228,"sp":23.81},{"date":"2024-01-29T16:00:00.000Z","stockId":1228,"sp":25.3},{"date":"2024-01-28T16:00:00.000Z","stockId":1228,"sp":26.7},{"date":"2024-01-25T16:00:00.000Z","stockId":1228,"sp":27.82},{"date":"2024-01-24T16:00:00.000Z","stockId":1228,"sp":27.45},{"date":"2024-01-23T16:00:00.000Z","stockId":1228,"sp":26.9},{"date":"2024-01-22T16:00:00.000Z","stockId":1228,"sp":27.51},{"date":"2024-01-21T16:00:00.000Z","stockId":1228,"sp":27.2},{"date":"2024-01-18T16:00:00.000Z","stockId":1228,"sp":28.73},{"date":"2024-01-17T16:00:00.000Z","stockId":1228,"sp":28.86},{"date":"2024-01-16T16:00:00.000Z","stockId":1228,"sp":29.05},{"date":"2024-01-15T16:00:00.000Z","stockId":1228,"sp":29.88},{"date":"2024-01-14T16:00:00.000Z","stockId":1228,"sp":30.25},{"date":"2024-01-11T16:00:00.000Z","stockId":1228,"sp":30.42},{"date":"2024-01-10T16:00:00.000Z","stockId":1228,"sp":30.72},{"date":"2024-01-09T16:00:00.000Z","stockId":1228,"sp":30.25},{"date":"2024-01-08T16:00:00.000Z","stockId":1228,"sp":30.47},{"date":"2024-01-07T16:00:00.000Z","stockId":1228,"sp":30.55},{"date":"2024-01-04T16:00:00.000Z","stockId":1228,"sp":31.02},{"date":"2024-01-03T16:00:00.000Z","stockId":1228,"sp":31.59},{"date":"2024-01-02T16:00:00.000Z","stockId":1228,"sp":31.73},{"date":"2024-01-01T16:00:00.000Z","stockId":1228,"sp":32.07},{"date":"2023-12-28T16:00:00.000Z","stockId":1228,"sp":31.82},{"date":"2023-12-27T16:00:00.000Z","stockId":1228,"sp":31.85},{"date":"2023-12-26T16:00:00.000Z","stockId":1228,"sp":30.71},{"date":"2023-12-25T16:00:00.000Z","stockId":1228,"sp":30.53},{"date":"2023-12-24T16:00:00.000Z","stockId":1228,"sp":31.02},{"date":"2023-12-21T16:00:00.000Z","stockId":1228,"sp":32.09},{"date":"2023-12-20T16:00:00.000Z","stockId":1228,"sp":32.15},{"date":"2023-12-19T16:00:00.000Z","stockId":1228,"sp":31.86},{"date":"2023-12-18T16:00:00.000Z","stockId":1228,"sp":32.5},{"date":"2023-12-17T16:00:00.000Z","stockId":1228,"sp":32.86},{"date":"2023-12-14T16:00:00.000Z","stockId":1228,"sp":32.07},{"date":"2023-12-13T16:00:00.000Z","stockId":1228,"sp":32.43},{"date":"2023-12-12T16:00:00.000Z","stockId":1228,"sp":32.33},{"date":"2023-12-11T16:00:00.000Z","stockId":1228,"sp":32.63},{"date":"2023-12-10T16:00:00.000Z","stockId":1228,"sp":32.58},{"date":"2023-12-07T16:00:00.000Z","stockId":1228,"sp":32.37},{"date":"2023-12-06T16:00:00.000Z","stockId":1228,"sp":32.82},{"date":"2023-12-05T16:00:00.000Z","stockId":1228,"sp":33.44},{"date":"2023-12-04T16:00:00.000Z","stockId":1228,"sp":33.41},{"date":"2023-12-03T16:00:00.000Z","stockId":1228,"sp":34.04},{"date":"2023-11-30T16:00:00.000Z","stockId":1228,"sp":34.43},{"date":"2023-11-29T16:00:00.000Z","stockId":1228,"sp":33.94},{"date":"2023-11-28T16:00:00.000Z","stockId":1228,"sp":34.33},{"date":"2023-11-27T16:00:00.000Z","stockId":1228,"sp":34.46},{"date":"2023-11-26T16:00:00.000Z","stockId":1228,"sp":33.73},{"date":"2023-11-23T16:00:00.000Z","stockId":1228,"sp":34.34},{"date":"2023-11-22T16:00:00.000Z","stockId":1228,"sp":35},{"date":"2023-11-21T16:00:00.000Z","stockId":1228,"sp":34.92},{"date":"2023-11-20T16:00:00.000Z","stockId":1228,"sp":35.36},{"date":"2023-11-19T16:00:00.000Z","stockId":1228,"sp":35.7},{"date":"2023-11-16T16:00:00.000Z","stockId":1228,"sp":35.45},{"date":"2023-11-15T16:00:00.000Z","stockId":1228,"sp":35.7},{"date":"2023-11-14T16:00:00.000Z","stockId":1228,"sp":36.52},{"date":"2023-11-13T16:00:00.000Z","stockId":1228,"sp":36.55},{"date":"2023-11-12T16:00:00.000Z","stockId":1228,"sp":36.35},{"date":"2023-11-09T16:00:00.000Z","stockId":1228,"sp":34.87},{"date":"2023-11-08T16:00:00.000Z","stockId":1228,"sp":34.95},{"date":"2023-11-07T16:00:00.000Z","stockId":1228,"sp":35.08},{"date":"2023-11-06T16:00:00.000Z","stockId":1228,"sp":35.3},{"date":"2023-11-05T16:00:00.000Z","stockId":1228,"sp":35.05},{"date":"2023-11-02T16:00:00.000Z","stockId":1228,"sp":34.62},{"date":"2023-11-01T16:00:00.000Z","stockId":1228,"sp":34.97},{"date":"2023-10-31T16:00:00.000Z","stockId":1228,"sp":35},{"date":"2023-10-30T16:00:00.000Z","stockId":1228,"sp":33.53},{"date":"2023-10-29T16:00:00.000Z","stockId":1228,"sp":35.09},{"date":"2023-10-26T16:00:00.000Z","stockId":1228,"sp":35.22},{"date":"2023-10-25T16:00:00.000Z","stockId":1228,"sp":34.46},{"date":"2023-10-24T16:00:00.000Z","stockId":1228,"sp":34.5},{"date":"2023-10-23T16:00:00.000Z","stockId":1228,"sp":34.84},{"date":"2023-10-22T16:00:00.000Z","stockId":1228,"sp":33.82},{"date":"2023-10-19T16:00:00.000Z","stockId":1228,"sp":34.81},{"date":"2023-10-18T16:00:00.000Z","stockId":1228,"sp":35.42},{"date":"2023-10-17T16:00:00.000Z","stockId":1228,"sp":35.8},{"date":"2023-10-16T16:00:00.000Z","stockId":1228,"sp":36.31},{"date":"2023-10-15T16:00:00.000Z","stockId":1228,"sp":36},{"date":"2023-10-12T16:00:00.000Z","stockId":1228,"sp":36.5},{"date":"2023-10-11T16:00:00.000Z","stockId":1228,"sp":36.91},{"date":"2023-10-10T16:00:00.000Z","stockId":1228,"sp":36.27},{"date":"2023-10-09T16:00:00.000Z","stockId":1228,"sp":36.44},{"date":"2023-10-08T16:00:00.000Z","stockId":1228,"sp":36.82},{"date":"2023-09-27T16:00:00.000Z","stockId":1228,"sp":37.51},{"date":"2023-09-26T16:00:00.000Z","stockId":1228,"sp":36.99},{"date":"2023-09-25T16:00:00.000Z","stockId":1228,"sp":35.95},{"date":"2023-09-24T16:00:00.000Z","stockId":1228,"sp":36.36},{"date":"2023-09-21T16:00:00.000Z","stockId":1228,"sp":36.2},{"date":"2023-09-20T16:00:00.000Z","stockId":1228,"sp":35.86},{"date":"2023-09-19T16:00:00.000Z","stockId":1228,"sp":36.6},{"date":"2023-09-18T16:00:00.000Z","stockId":1228,"sp":36.73},{"date":"2023-09-17T16:00:00.000Z","stockId":1228,"sp":37.29},{"date":"2023-09-14T16:00:00.000Z","stockId":1228,"sp":36.77},{"date":"2023-09-13T16:00:00.000Z","stockId":1228,"sp":36.67},{"date":"2023-09-12T16:00:00.000Z","stockId":1228,"sp":37.1},{"date":"2023-09-11T16:00:00.000Z","stockId":1228,"sp":38.09},{"date":"2023-09-10T16:00:00.000Z","stockId":1228,"sp":38.07},{"date":"2023-09-07T16:00:00.000Z","stockId":1228,"sp":37.75},{"date":"2023-09-06T16:00:00.000Z","stockId":1228,"sp":37.4},{"date":"2023-09-05T16:00:00.000Z","stockId":1228,"sp":38.14},{"date":"2023-09-04T16:00:00.000Z","stockId":1228,"sp":37.84},{"date":"2023-09-03T16:00:00.000Z","stockId":1228,"sp":37.81},{"date":"2023-08-31T16:00:00.000Z","stockId":1228,"sp":37.1},{"date":"2023-08-30T16:00:00.000Z","stockId":1228,"sp":36.83},{"date":"2023-08-29T16:00:00.000Z","stockId":1228,"sp":36.74},{"date":"2023-08-28T16:00:00.000Z","stockId":1228,"sp":36.53},{"date":"2023-08-27T16:00:00.000Z","stockId":1228,"sp":35.3},{"date":"2023-08-24T16:00:00.000Z","stockId":1228,"sp":35.49},{"date":"2023-08-23T16:00:00.000Z","stockId":1228,"sp":36.88},{"date":"2023-08-22T16:00:00.000Z","stockId":1228,"sp":36.92},{"date":"2023-08-21T16:00:00.000Z","stockId":1228,"sp":37.5},{"date":"2023-08-20T16:00:00.000Z","stockId":1228,"sp":37.17},{"date":"2023-08-17T16:00:00.000Z","stockId":1228,"sp":38.76},{"date":"2023-08-16T16:00:00.000Z","stockId":1228,"sp":38.99},{"date":"2023-08-15T16:00:00.000Z","stockId":1228,"sp":38.57},{"date":"2023-08-14T16:00:00.000Z","stockId":1228,"sp":38.79},{"date":"2023-08-13T16:00:00.000Z","stockId":1228,"sp":38.76},{"date":"2023-08-10T16:00:00.000Z","stockId":1228,"sp":38.4},{"date":"2023-08-09T16:00:00.000Z","stockId":1228,"sp":39.65},{"date":"2023-08-08T16:00:00.000Z","stockId":1228,"sp":39.2},{"date":"2023-08-07T16:00:00.000Z","stockId":1228,"sp":39},{"date":"2023-08-06T16:00:00.000Z","stockId":1228,"sp":39.71},{"date":"2023-08-03T16:00:00.000Z","stockId":1228,"sp":39.48},{"date":"2023-08-02T16:00:00.000Z","stockId":1228,"sp":39.67}],"dateFlag":"day"}