window.pageData = {"stock":{"_id":1282,"name":"三联锻造","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001282","tickerId":1282,"currency":"CNY","fsTableType":"non_financial","ipoDate":"2023-05-23T16:00:00.000Z","provinceCode":12,"listingStatus":"normally_listed","convertibleBondFlag":0,"followedNum":57,"operatingDataFlag":0,"financingFlag":0,"blackenedNum":3,"pinyin":"sldz","source":"cn_info","memoNum":1,"marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"孙国奉;张一衡;孙国敏;孙仁豪","fsDatePrebooks":[],"province":{"shortName":"安徽"},"industry":{"_id":2010000280201,"stockCode":"280201","name":"汽车零部件","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":280201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":32.236843171951094},"pb":{"mcw":3.004383389461308},"ps_ttm":{"mcw":1.8643178884069695},"dyr":{"mcw":0.013138495269528046}},"staticDividendYieldRatio":0.01306139909514836},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000401,"stockCode":"C0401","exchange":"sz","stockType":"industry","source":"cni","tickerId":401,"name":"汽车与汽车零配件"},{"_id":2000000040101,"stockCode":"C040101","exchange":"sz","stockType":"industry","source":"cni","tickerId":40101,"name":"汽车零配件与设备"}],"sw":[{"_id":2010000280000,"stockCode":"280000","name":"汽车","stockType":"industry","exchange":"sw","tickerId":280000,"source":"sw"},{"_id":2010000280200,"stockCode":"280200","name":"汽车零部件","stockType":"industry","exchange":"sw","tickerId":280200,"source":"sw"},{"_id":2010000280201,"stockCode":"280201","name":"汽车零部件","stockType":"industry","exchange":"sw","tickerId":280201,"source":"sw"}],"sw_2021":[{"_id":2020000280000,"stockCode":"280000","name":"汽车","stockType":"industry","exchange":"sw_2021","tickerId":280000,"source":"sw_2021"},{"_id":2020000280200,"stockCode":"280200","name":"汽车零部件","stockType":"industry","exchange":"sw_2021","tickerId":280200,"source":"sw_2021"},{"_id":2020000280203,"stockCode":"280203","name":"底盘与发动机系统","stockType":"industry","exchange":"sw_2021","tickerId":280203,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00016},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00002},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00002}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.wuhusanlian.com","companyName":"芜湖三联锻造股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":1282,"type":"tr_dri","cagr_p_r_fs":0.08333902322832687,"p_r_fs":0.2747193947828317,"cagr_p_r_d30":-0.1394230769230771,"cagr_p_r_d60":-0.06135291033036239,"cagr_p_r_d90":-0.28742038216560584,"cagr_p_r_fys":-0.1604127579737341,"cagr_p_r_y1":-0.10752677811602773,"last_data_date":"2026-06-04T16:00:00.000Z","period_date":"2023-05-23T16:00:00.000Z","cagr_p_r_d14":-0.13442940038684692,"cagr_p_r_d7":0.008450704225352323,"cagr_p_r_y3":0.07138352102766854},"shnc":{"stockId":1282,"type":"shnc","shnc_rld":"2026-05-19T16:00:00.000Z","shnc_rln":17875,"shnc_w2":-0.06230294722412611,"shnc_w4":-0.03334981982618526,"shnc_w8":-0.03382768361581921,"shnc_w12":-0.0460218952653232,"shnc_q1":-0.1547140507948109,"shnc_q2":0.052377161055505,"shnc_q3":0.14574948919571543,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":18505,"shnc_d60":-0.0627621644295302,"shnc_d90":-0.020386912917191868,"shnc_y1":0.29463315709422755,"shnc_d10":-0.0345144215188506,"shnc_d20":-0.040062295258041995,"shnc_y2":0.1305420277022326,"shnc_d30":-0.0574245939675174},"ple":{"stockId":1282,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":1282,"type":"mtasl","last_data_date":"2026-06-03T16:00:00.000Z","spc":0.0074,"mtaslb":73060613,"mtaslb_mc_r":0.026890010629922887,"mtaslb_fbc":-27672,"mtaslb_fb":73060613,"mtaslb_smc":0,"mtaslb_sb":0,"fb_mc_rc_d1":-0.000010184699300993083,"fb_mc_rc_d5":-0.0010529059324415342,"fb_mc_rc_d20":-0.0013929586722964632,"fb_mc_rc_d60":-0.009835710547400067,"fb_mc_rc_d120":-0.011578655880116483,"sb_mc_rc_d1":0,"sb_mc_rc_d5":0,"sb_mc_rc_d20":0,"sb_mc_rc_d60":0,"sb_mc_rc_d120":0,"npa_o_f_d1":-27672,"npa_o_f_d120":-31016775,"npa_o_f_d20":-3894031,"npa_o_f_d5":-2882480,"npa_o_f_d60":-29360586,"fb_mc_rc_d240":-0.00708362367847052,"npa_o_f_d240":-13629026}},"priceMetrics":{"pe_ttm":37.11465591063431,"d_pe_ttm":38.13876466095311,"pb":2.4059962582082353,"pb_wo_gw":2.4059962582082353,"dyr":0.008659217877094973,"mc":3977122239.9999995,"mc_om":3977122239.9999995,"sp":17.9,"spc":0.0062,"ta":52743448,"to_r":0.019300425857345645,"cmc":2733816880,"ecmc":1014655413.9999999,"ecmc_psh":56764,"shn":17875},"staticDividendYieldRatio":0.008659217877094973},"shareholdersEquityChangeData":[{"_id":"69a88fc75afe0a1b28a67c29","stockId":1282,"source":"cn_info","shareholderName":"安徽同华高新技术中心(有限合伙)","declarationDate":"2026-02-05T16:00:00.000Z","date":"2026-02-04T16:00:00.000Z","changeQuantity":-719500,"sharesChangeRatio":0.00324,"priceLimit":"25.476","sharesHeldAfterChange":0.09668,"quantityHeldAfterChange":21480140,"priceFloor":25.476,"priceCeiling":25.476,"averagePrice":25.476,"stock":{"_id":1282,"name":"三联锻造","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001282","tickerId":1282,"currency":"CNY","fsTableType":"non_financial","followedNum":57,"blackenedNum":3,"memoNum":1,"isFollowed":false}},{"_id":"68ae1095b189d2d537c6e5e4","stockId":1282,"source":"cn_info","shareholderName":"安徽同华高新技术中心(有限合伙)","declarationDate":"2025-07-28T16:00:00.000Z","date":"2025-07-26T16:00:00.000Z","changeQuantity":-19000,"sharesChangeRatio":0.00009,"priceLimit":"20.919","sharesHeldAfterChange":0.09992,"quantityHeldAfterChange":22199640,"priceFloor":20.919,"priceCeiling":20.919,"averagePrice":20.919,"stock":{"_id":1282,"name":"三联锻造","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001282","tickerId":1282,"currency":"CNY","fsTableType":"non_financial","followedNum":57,"blackenedNum":3,"memoNum":1,"isFollowed":false}},{"_id":"689cebef1ace07d9b4a212fd","stockId":1282,"source":"cn_info","shareholderName":"安徽同华高新技术中心(有限合伙)","declarationDate":"2025-07-14T16:00:00.000Z","date":"2025-07-13T16:00:00.000Z","changeQuantity":-195080,"sharesChangeRatio":0.00088,"priceLimit":"20.875","sharesHeldAfterChange":0.1,"quantityHeldAfterChange":22218640,"priceFloor":20.875,"priceCeiling":20.875,"averagePrice":20.875,"stock":{"_id":1282,"name":"三联锻造","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001282","tickerId":1282,"currency":"CNY","fsTableType":"non_financial","followedNum":57,"blackenedNum":3,"memoNum":1,"isFollowed":false}},{"_id":"6882914160d6cf1784fe1939","stockId":1282,"source":"cn_info","shareholderName":"安徽同华高新技术中心(有限合伙)","declarationDate":"2025-07-14T16:00:00.000Z","date":"2025-06-24T16:00:00.000Z","changeQuantity":-90200,"sharesChangeRatio":0.00057,"priceLimit":"27.875","priceFloor":27.875,"priceCeiling":27.875,"averagePrice":27.875,"stock":{"_id":1282,"name":"三联锻造","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001282","tickerId":1282,"currency":"CNY","fsTableType":"non_financial","followedNum":57,"blackenedNum":3,"memoNum":1,"isFollowed":false}},{"_id":"6865f98eb9bea94b6177dd1b","stockId":1282,"source":"cn_info","shareholderName":"孙娟丽","declarationDate":"2023-06-15T16:00:00.000Z","date":"2023-06-13T16:00:00.000Z","changeQuantity":1000,"sharesChangeRatio":0.00001,"priceLimit":"28.51-28.83","priceFloor":28.51,"priceCeiling":28.83,"averagePrice":28.67,"stock":{"_id":1282,"name":"三联锻造","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001282","tickerId":1282,"currency":"CNY","fsTableType":"non_financial","followedNum":57,"blackenedNum":3,"memoNum":1,"isFollowed":false}},{"_id":"6865f98eb9bea94b6177dd1a","stockId":1282,"source":"cn_info","shareholderName":"孙娟丽","declarationDate":"2023-06-15T16:00:00.000Z","date":"2023-06-12T16:00:00.000Z","changeQuantity":500,"sharesChangeRatio":0,"priceLimit":"28.81-28.83","priceFloor":28.81,"priceCeiling":28.83,"averagePrice":28.82,"stock":{"_id":1282,"name":"三联锻造","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001282","tickerId":1282,"currency":"CNY","fsTableType":"non_financial","followedNum":57,"blackenedNum":3,"memoNum":1,"isFollowed":false}},{"_id":"6865f98eb9bea94b6177dd19","stockId":1282,"source":"cn_info","shareholderName":"孙娟丽","declarationDate":"2023-06-15T16:00:00.000Z","date":"2023-06-11T16:00:00.000Z","changeQuantity":200,"sharesChangeRatio":0,"priceLimit":"28.47","priceFloor":28.47,"priceCeiling":28.47,"averagePrice":28.47,"stock":{"_id":1282,"name":"三联锻造","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001282","tickerId":1282,"currency":"CNY","fsTableType":"non_financial","followedNum":57,"blackenedNum":3,"memoNum":1,"isFollowed":false}},{"_id":"6865f98eb9bea94b6177dd18","stockId":1282,"source":"cn_info","shareholderName":"孙娟丽","declarationDate":"2023-06-15T16:00:00.000Z","date":"2023-06-07T16:00:00.000Z","changeQuantity":100,"sharesChangeRatio":0,"priceLimit":"28.12","priceFloor":28.12,"priceCeiling":28.12,"averagePrice":28.12,"stock":{"_id":1282,"name":"三联锻造","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001282","tickerId":1282,"currency":"CNY","fsTableType":"non_financial","followedNum":57,"blackenedNum":3,"memoNum":1,"isFollowed":false}}],"priceMetricsList":[{"date":"2026-06-04T16:00:00.000Z","stockId":1282,"sp":17.9},{"stockId":1282,"date":"2026-06-03T16:00:00.000Z","sp":17.79},{"stockId":1282,"date":"2026-06-02T16:00:00.000Z","sp":17.66},{"stockId":1282,"date":"2026-06-01T16:00:00.000Z","sp":18.01},{"date":"2026-05-31T16:00:00.000Z","stockId":1282,"sp":18.1},{"date":"2026-05-28T16:00:00.000Z","stockId":1282,"sp":17.75},{"stockId":1282,"date":"2026-05-27T16:00:00.000Z","sp":18.71},{"stockId":1282,"date":"2026-05-26T16:00:00.000Z","sp":18.82},{"date":"2026-05-25T16:00:00.000Z","stockId":1282,"sp":19.81},{"stockId":1282,"date":"2026-05-24T16:00:00.000Z","sp":20.59},{"stockId":1282,"date":"2026-05-21T16:00:00.000Z","sp":20.68},{"date":"2026-05-20T16:00:00.000Z","stockId":1282,"sp":20.68},{"date":"2026-05-19T16:00:00.000Z","stockId":1282,"sp":20.91},{"stockId":1282,"date":"2026-05-18T16:00:00.000Z","sp":21.17},{"date":"2026-05-17T16:00:00.000Z","stockId":1282,"sp":21.35},{"date":"2026-05-14T16:00:00.000Z","stockId":1282,"sp":21.25},{"date":"2026-05-13T16:00:00.000Z","stockId":1282,"sp":20.83},{"stockId":1282,"date":"2026-05-12T16:00:00.000Z","sp":21.69},{"date":"2026-05-11T16:00:00.000Z","stockId":1282,"sp":20.89},{"stockId":1282,"date":"2026-05-10T16:00:00.000Z","sp":21.34},{"stockId":1282,"date":"2026-05-07T16:00:00.000Z","sp":21.73},{"stockId":1282,"date":"2026-05-06T16:00:00.000Z","sp":21.3},{"stockId":1282,"date":"2026-05-05T16:00:00.000Z","sp":20.8},{"stockId":1282,"date":"2026-04-29T16:00:00.000Z","sp":20.88},{"date":"2026-04-28T16:00:00.000Z","stockId":1282,"sp":20.39},{"date":"2026-04-27T16:00:00.000Z","stockId":1282,"sp":20.07},{"date":"2026-04-26T16:00:00.000Z","stockId":1282,"sp":20.9},{"date":"2026-04-23T16:00:00.000Z","stockId":1282,"sp":21.36},{"stockId":1282,"date":"2026-04-22T16:00:00.000Z","sp":22.12},{"date":"2026-04-21T16:00:00.000Z","stockId":1282,"sp":21.5},{"date":"2026-04-20T16:00:00.000Z","stockId":1282,"sp":21.03},{"date":"2026-04-19T16:00:00.000Z","stockId":1282,"sp":20.95},{"date":"2026-04-16T16:00:00.000Z","stockId":1282,"sp":21.05},{"stockId":1282,"date":"2026-04-15T16:00:00.000Z","sp":21.7},{"date":"2026-04-14T16:00:00.000Z","stockId":1282,"sp":21.88},{"stockId":1282,"date":"2026-04-13T16:00:00.000Z","sp":21.3},{"stockId":1282,"date":"2026-04-12T16:00:00.000Z","sp":20.96},{"date":"2026-04-09T16:00:00.000Z","stockId":1282,"sp":21.95},{"date":"2026-04-08T16:00:00.000Z","stockId":1282,"sp":21.2},{"date":"2026-04-07T16:00:00.000Z","stockId":1282,"sp":20.08},{"date":"2026-04-06T16:00:00.000Z","stockId":1282,"sp":19.19},{"date":"2026-04-02T16:00:00.000Z","stockId":1282,"sp":19.07},{"stockId":1282,"date":"2026-04-01T16:00:00.000Z","sp":19.65},{"stockId":1282,"date":"2026-03-31T16:00:00.000Z","sp":19.98},{"stockId":1282,"date":"2026-03-30T16:00:00.000Z","sp":19.64},{"stockId":1282,"date":"2026-03-29T16:00:00.000Z","sp":19.8},{"stockId":1282,"date":"2026-03-26T16:00:00.000Z","sp":19.85},{"stockId":1282,"date":"2026-03-25T16:00:00.000Z","sp":19.58},{"date":"2026-03-24T16:00:00.000Z","stockId":1282,"sp":20.09},{"date":"2026-03-23T16:00:00.000Z","stockId":1282,"sp":19.57},{"stockId":1282,"date":"2026-03-22T16:00:00.000Z","sp":19.01},{"stockId":1282,"date":"2026-03-19T16:00:00.000Z","sp":20.46},{"stockId":1282,"date":"2026-03-18T16:00:00.000Z","sp":21.3},{"date":"2026-03-17T16:00:00.000Z","stockId":1282,"sp":22.24},{"stockId":1282,"date":"2026-03-16T16:00:00.000Z","sp":22.03},{"date":"2026-03-15T16:00:00.000Z","stockId":1282,"sp":22.72},{"stockId":1282,"date":"2026-03-12T16:00:00.000Z","sp":22.7},{"date":"2026-03-11T16:00:00.000Z","stockId":1282,"sp":22.86},{"date":"2026-03-10T16:00:00.000Z","stockId":1282,"sp":24.11},{"stockId":1282,"date":"2026-03-09T16:00:00.000Z","sp":24.84},{"stockId":1282,"date":"2026-03-08T16:00:00.000Z","sp":24.79},{"date":"2026-03-05T16:00:00.000Z","stockId":1282,"sp":25.12},{"date":"2026-03-04T16:00:00.000Z","stockId":1282,"sp":24.32},{"date":"2026-03-03T16:00:00.000Z","stockId":1282,"sp":25.3},{"stockId":1282,"date":"2026-03-02T16:00:00.000Z","sp":23},{"stockId":1282,"date":"2026-03-01T16:00:00.000Z","sp":24.43},{"stockId":1282,"date":"2026-02-26T16:00:00.000Z","sp":23.4},{"date":"2026-02-25T16:00:00.000Z","stockId":1282,"sp":22},{"date":"2026-02-24T16:00:00.000Z","stockId":1282,"sp":21.71},{"date":"2026-02-23T16:00:00.000Z","stockId":1282,"sp":21.26},{"date":"2026-02-12T16:00:00.000Z","stockId":1282,"sp":21.29},{"stockId":1282,"date":"2026-02-11T16:00:00.000Z","sp":21.32},{"date":"2026-02-10T16:00:00.000Z","stockId":1282,"sp":21.12},{"stockId":1282,"date":"2026-02-09T16:00:00.000Z","sp":21.08},{"stockId":1282,"date":"2026-02-08T16:00:00.000Z","sp":20.93},{"stockId":1282,"date":"2026-02-05T16:00:00.000Z","sp":20.76},{"stockId":1282,"date":"2026-02-04T16:00:00.000Z","sp":20.61},{"stockId":1282,"date":"2026-02-03T16:00:00.000Z","sp":20.83},{"date":"2026-02-02T16:00:00.000Z","stockId":1282,"sp":20.87},{"stockId":1282,"date":"2026-02-01T16:00:00.000Z","sp":20.45},{"stockId":1282,"date":"2026-01-29T16:00:00.000Z","sp":20.72},{"date":"2026-01-28T16:00:00.000Z","stockId":1282,"sp":20.73},{"date":"2026-01-27T16:00:00.000Z","stockId":1282,"sp":21.28},{"date":"2026-01-26T16:00:00.000Z","stockId":1282,"sp":21.94},{"date":"2026-01-25T16:00:00.000Z","stockId":1282,"sp":21.95},{"date":"2026-01-22T16:00:00.000Z","stockId":1282,"sp":22.65},{"date":"2026-01-21T16:00:00.000Z","stockId":1282,"sp":22.54},{"stockId":1282,"date":"2026-01-20T16:00:00.000Z","sp":22.46},{"stockId":1282,"date":"2026-01-19T16:00:00.000Z","sp":22.22},{"stockId":1282,"date":"2026-01-18T16:00:00.000Z","sp":22.35},{"date":"2026-01-15T16:00:00.000Z","stockId":1282,"sp":22.22},{"stockId":1282,"date":"2026-01-14T16:00:00.000Z","sp":21.86},{"stockId":1282,"date":"2026-01-13T16:00:00.000Z","sp":21.88},{"date":"2026-01-12T16:00:00.000Z","stockId":1282,"sp":21.99},{"stockId":1282,"date":"2026-01-11T16:00:00.000Z","sp":22.18},{"date":"2026-01-08T16:00:00.000Z","stockId":1282,"sp":21.42},{"date":"2026-01-07T16:00:00.000Z","stockId":1282,"sp":21.32},{"date":"2026-01-06T16:00:00.000Z","stockId":1282,"sp":21.28},{"date":"2026-01-05T16:00:00.000Z","stockId":1282,"sp":21.53},{"date":"2026-01-04T16:00:00.000Z","stockId":1282,"sp":21.49},{"date":"2025-12-30T16:00:00.000Z","stockId":1282,"sp":21.32},{"date":"2025-12-29T16:00:00.000Z","stockId":1282,"sp":21.19},{"date":"2025-12-28T16:00:00.000Z","stockId":1282,"sp":20.9},{"date":"2025-12-25T16:00:00.000Z","stockId":1282,"sp":20.62},{"date":"2025-12-24T16:00:00.000Z","stockId":1282,"sp":20.76},{"date":"2025-12-23T16:00:00.000Z","stockId":1282,"sp":20.4},{"date":"2025-12-22T16:00:00.000Z","stockId":1282,"sp":20.08},{"date":"2025-12-21T16:00:00.000Z","stockId":1282,"sp":20.29},{"date":"2025-12-18T16:00:00.000Z","stockId":1282,"sp":20.16},{"date":"2025-12-17T16:00:00.000Z","stockId":1282,"sp":19.9},{"date":"2025-12-16T16:00:00.000Z","stockId":1282,"sp":19.86},{"date":"2025-12-15T16:00:00.000Z","stockId":1282,"sp":19.92},{"date":"2025-12-14T16:00:00.000Z","stockId":1282,"sp":20.17},{"date":"2025-12-11T16:00:00.000Z","stockId":1282,"sp":20.22},{"date":"2025-12-10T16:00:00.000Z","stockId":1282,"sp":20.32},{"date":"2025-12-09T16:00:00.000Z","stockId":1282,"sp":20.8},{"date":"2025-12-08T16:00:00.000Z","stockId":1282,"sp":20.8},{"date":"2025-12-07T16:00:00.000Z","stockId":1282,"sp":21.15},{"date":"2025-12-04T16:00:00.000Z","stockId":1282,"sp":21.04},{"date":"2025-12-03T16:00:00.000Z","stockId":1282,"sp":21.07},{"date":"2025-12-02T16:00:00.000Z","stockId":1282,"sp":20.61},{"date":"2025-12-01T16:00:00.000Z","stockId":1282,"sp":20.92},{"date":"2025-11-30T16:00:00.000Z","stockId":1282,"sp":21.24},{"date":"2025-11-27T16:00:00.000Z","stockId":1282,"sp":20.96},{"date":"2025-11-26T16:00:00.000Z","stockId":1282,"sp":20.76},{"date":"2025-11-25T16:00:00.000Z","stockId":1282,"sp":20.52},{"date":"2025-11-24T16:00:00.000Z","stockId":1282,"sp":20.69},{"date":"2025-11-23T16:00:00.000Z","stockId":1282,"sp":20.51},{"date":"2025-11-20T16:00:00.000Z","stockId":1282,"sp":20.38},{"date":"2025-11-19T16:00:00.000Z","stockId":1282,"sp":20.94},{"date":"2025-11-18T16:00:00.000Z","stockId":1282,"sp":21.44},{"date":"2025-11-17T16:00:00.000Z","stockId":1282,"sp":21.85},{"date":"2025-11-16T16:00:00.000Z","stockId":1282,"sp":22.75},{"date":"2025-11-13T16:00:00.000Z","stockId":1282,"sp":22.41},{"date":"2025-11-12T16:00:00.000Z","stockId":1282,"sp":23.4},{"date":"2025-11-11T16:00:00.000Z","stockId":1282,"sp":24.96},{"date":"2025-11-10T16:00:00.000Z","stockId":1282,"sp":25.57},{"date":"2025-11-09T16:00:00.000Z","stockId":1282,"sp":24.98},{"date":"2025-11-06T16:00:00.000Z","stockId":1282,"sp":25.15},{"date":"2025-11-05T16:00:00.000Z","stockId":1282,"sp":25.48},{"date":"2025-11-04T16:00:00.000Z","stockId":1282,"sp":24.29},{"date":"2025-11-03T16:00:00.000Z","stockId":1282,"sp":24.25},{"date":"2025-11-02T16:00:00.000Z","stockId":1282,"sp":24.42},{"date":"2025-10-30T16:00:00.000Z","stockId":1282,"sp":23.42},{"date":"2025-10-29T16:00:00.000Z","stockId":1282,"sp":23.38},{"date":"2025-10-28T16:00:00.000Z","stockId":1282,"sp":24.35},{"date":"2025-10-27T16:00:00.000Z","stockId":1282,"sp":23.73},{"date":"2025-10-26T16:00:00.000Z","stockId":1282,"sp":23.66},{"date":"2025-10-23T16:00:00.000Z","stockId":1282,"sp":23.4},{"date":"2025-10-22T16:00:00.000Z","stockId":1282,"sp":24.25},{"date":"2025-10-21T16:00:00.000Z","stockId":1282,"sp":25.18},{"date":"2025-10-20T16:00:00.000Z","stockId":1282,"sp":26.65},{"date":"2025-10-19T16:00:00.000Z","stockId":1282,"sp":25.97},{"date":"2025-10-16T16:00:00.000Z","stockId":1282,"sp":23.61},{"date":"2025-10-15T16:00:00.000Z","stockId":1282,"sp":21.46},{"date":"2025-10-14T16:00:00.000Z","stockId":1282,"sp":22.87},{"date":"2025-10-13T16:00:00.000Z","stockId":1282,"sp":22.87},{"date":"2025-10-12T16:00:00.000Z","stockId":1282,"sp":21.79},{"date":"2025-10-09T16:00:00.000Z","stockId":1282,"sp":22},{"date":"2025-10-08T16:00:00.000Z","stockId":1282,"sp":20.8},{"date":"2025-09-29T16:00:00.000Z","stockId":1282,"sp":21.34},{"date":"2025-09-28T16:00:00.000Z","stockId":1282,"sp":22.01},{"date":"2025-09-25T16:00:00.000Z","stockId":1282,"sp":21.64},{"date":"2025-09-24T16:00:00.000Z","stockId":1282,"sp":21.33},{"date":"2025-09-23T16:00:00.000Z","stockId":1282,"sp":21.81},{"date":"2025-09-22T16:00:00.000Z","stockId":1282,"sp":21.75},{"date":"2025-09-21T16:00:00.000Z","stockId":1282,"sp":21.44},{"date":"2025-09-18T16:00:00.000Z","stockId":1282,"sp":21.17},{"date":"2025-09-17T16:00:00.000Z","stockId":1282,"sp":21.77},{"date":"2025-09-16T16:00:00.000Z","stockId":1282,"sp":22.5},{"date":"2025-09-15T16:00:00.000Z","stockId":1282,"sp":21.58},{"date":"2025-09-14T16:00:00.000Z","stockId":1282,"sp":20.72},{"date":"2025-09-11T16:00:00.000Z","stockId":1282,"sp":20.32},{"date":"2025-09-10T16:00:00.000Z","stockId":1282,"sp":20.65},{"date":"2025-09-09T16:00:00.000Z","stockId":1282,"sp":20.4},{"date":"2025-09-08T16:00:00.000Z","stockId":1282,"sp":20.83},{"date":"2025-09-07T16:00:00.000Z","stockId":1282,"sp":21.1},{"date":"2025-09-04T16:00:00.000Z","stockId":1282,"sp":20.36},{"date":"2025-09-03T16:00:00.000Z","stockId":1282,"sp":19.42},{"date":"2025-09-02T16:00:00.000Z","stockId":1282,"sp":20.05},{"date":"2025-09-01T16:00:00.000Z","stockId":1282,"sp":20.6},{"date":"2025-08-31T16:00:00.000Z","stockId":1282,"sp":20.23},{"date":"2025-08-28T16:00:00.000Z","stockId":1282,"sp":20.39},{"date":"2025-08-27T16:00:00.000Z","stockId":1282,"sp":20.58},{"date":"2025-08-26T16:00:00.000Z","stockId":1282,"sp":20.79},{"date":"2025-08-25T16:00:00.000Z","stockId":1282,"sp":21.44},{"date":"2025-08-24T16:00:00.000Z","stockId":1282,"sp":21.51},{"date":"2025-08-21T16:00:00.000Z","stockId":1282,"sp":21.36},{"date":"2025-08-20T16:00:00.000Z","stockId":1282,"sp":21.44},{"date":"2025-08-19T16:00:00.000Z","stockId":1282,"sp":21.8},{"date":"2025-08-18T16:00:00.000Z","stockId":1282,"sp":21.69},{"date":"2025-08-17T16:00:00.000Z","stockId":1282,"sp":21.21},{"date":"2025-08-14T16:00:00.000Z","stockId":1282,"sp":20.9},{"date":"2025-08-13T16:00:00.000Z","stockId":1282,"sp":20.66},{"date":"2025-08-12T16:00:00.000Z","stockId":1282,"sp":21.15},{"date":"2025-08-11T16:00:00.000Z","stockId":1282,"sp":21.07},{"date":"2025-08-10T16:00:00.000Z","stockId":1282,"sp":21.12},{"date":"2025-08-07T16:00:00.000Z","stockId":1282,"sp":21},{"date":"2025-08-06T16:00:00.000Z","stockId":1282,"sp":21.24},{"date":"2025-08-05T16:00:00.000Z","stockId":1282,"sp":21.35},{"date":"2025-08-04T16:00:00.000Z","stockId":1282,"sp":20.69},{"date":"2025-08-03T16:00:00.000Z","stockId":1282,"sp":20.25},{"date":"2025-07-31T16:00:00.000Z","stockId":1282,"sp":19.59},{"date":"2025-07-30T16:00:00.000Z","stockId":1282,"sp":19.41},{"date":"2025-07-29T16:00:00.000Z","stockId":1282,"sp":19.62},{"date":"2025-07-28T16:00:00.000Z","stockId":1282,"sp":19.92},{"date":"2025-07-27T16:00:00.000Z","stockId":1282,"sp":20.41},{"date":"2025-07-24T16:00:00.000Z","stockId":1282,"sp":20.15},{"date":"2025-07-23T16:00:00.000Z","stockId":1282,"sp":20.19},{"date":"2025-07-22T16:00:00.000Z","stockId":1282,"sp":20.16},{"date":"2025-07-21T16:00:00.000Z","stockId":1282,"sp":20.56},{"date":"2025-07-20T16:00:00.000Z","stockId":1282,"sp":20.79},{"date":"2025-07-17T16:00:00.000Z","stockId":1282,"sp":20.75},{"date":"2025-07-16T16:00:00.000Z","stockId":1282,"sp":20.92},{"date":"2025-07-15T16:00:00.000Z","stockId":1282,"sp":20.79},{"date":"2025-07-14T16:00:00.000Z","stockId":1282,"sp":20.41},{"date":"2025-07-13T16:00:00.000Z","stockId":1282,"sp":20.77},{"date":"2025-07-10T16:00:00.000Z","stockId":1282,"sp":20.75},{"date":"2025-07-09T16:00:00.000Z","stockId":1282,"sp":20.68},{"date":"2025-07-08T16:00:00.000Z","stockId":1282,"sp":20.68},{"date":"2025-07-07T16:00:00.000Z","stockId":1282,"sp":20.22},{"date":"2025-07-06T16:00:00.000Z","stockId":1282,"sp":19.55},{"date":"2025-07-03T16:00:00.000Z","stockId":1282,"sp":19.3},{"date":"2025-07-02T16:00:00.000Z","stockId":1282,"sp":19.73},{"date":"2025-07-01T16:00:00.000Z","stockId":1282,"sp":19.69},{"date":"2025-06-30T16:00:00.000Z","stockId":1282,"sp":20.09},{"date":"2025-06-29T16:00:00.000Z","stockId":1282,"sp":20.36},{"date":"2025-06-26T16:00:00.000Z","stockId":1282,"sp":20.16},{"date":"2025-06-25T16:00:00.000Z","stockId":1282,"sp":19.67},{"date":"2025-06-24T16:00:00.000Z","stockId":1282,"sp":27.89},{"date":"2025-06-23T16:00:00.000Z","stockId":1282,"sp":27.92},{"date":"2025-06-22T16:00:00.000Z","stockId":1282,"sp":26.7},{"date":"2025-06-19T16:00:00.000Z","stockId":1282,"sp":26.1},{"date":"2025-06-18T16:00:00.000Z","stockId":1282,"sp":26.43},{"date":"2025-06-17T16:00:00.000Z","stockId":1282,"sp":26.85},{"date":"2025-06-16T16:00:00.000Z","stockId":1282,"sp":27.19},{"date":"2025-06-15T16:00:00.000Z","stockId":1282,"sp":27.62},{"date":"2025-06-12T16:00:00.000Z","stockId":1282,"sp":27.32},{"date":"2025-06-11T16:00:00.000Z","stockId":1282,"sp":28.38},{"date":"2025-06-10T16:00:00.000Z","stockId":1282,"sp":28.02},{"date":"2025-06-09T16:00:00.000Z","stockId":1282,"sp":28.28},{"date":"2025-06-08T16:00:00.000Z","stockId":1282,"sp":28.09},{"date":"2025-06-05T16:00:00.000Z","stockId":1282,"sp":28.01},{"date":"2025-06-04T16:00:00.000Z","stockId":1282,"sp":28.28},{"date":"2025-06-03T16:00:00.000Z","stockId":1282,"sp":27.82},{"date":"2025-06-02T16:00:00.000Z","stockId":1282,"sp":27.23},{"date":"2025-05-29T16:00:00.000Z","stockId":1282,"sp":26.84},{"date":"2025-05-28T16:00:00.000Z","stockId":1282,"sp":27.87},{"date":"2025-05-27T16:00:00.000Z","stockId":1282,"sp":27.19},{"date":"2025-05-26T16:00:00.000Z","stockId":1282,"sp":27.2},{"date":"2025-05-25T16:00:00.000Z","stockId":1282,"sp":27.58},{"date":"2025-05-22T16:00:00.000Z","stockId":1282,"sp":27.24},{"date":"2025-05-21T16:00:00.000Z","stockId":1282,"sp":27.14},{"date":"2025-05-20T16:00:00.000Z","stockId":1282,"sp":27.51},{"date":"2025-05-19T16:00:00.000Z","stockId":1282,"sp":27.76},{"date":"2025-05-18T16:00:00.000Z","stockId":1282,"sp":27.7},{"date":"2025-05-15T16:00:00.000Z","stockId":1282,"sp":28.25},{"date":"2025-05-14T16:00:00.000Z","stockId":1282,"sp":27.9},{"date":"2025-05-13T16:00:00.000Z","stockId":1282,"sp":27.82},{"date":"2025-05-12T16:00:00.000Z","stockId":1282,"sp":28.25},{"date":"2025-05-11T16:00:00.000Z","stockId":1282,"sp":28.85},{"date":"2025-05-08T16:00:00.000Z","stockId":1282,"sp":28.03},{"date":"2025-05-07T16:00:00.000Z","stockId":1282,"sp":28.1},{"date":"2025-05-06T16:00:00.000Z","stockId":1282,"sp":27.78},{"date":"2025-05-05T16:00:00.000Z","stockId":1282,"sp":27.61},{"date":"2025-04-29T16:00:00.000Z","stockId":1282,"sp":26.05},{"date":"2025-04-28T16:00:00.000Z","stockId":1282,"sp":25},{"date":"2025-04-27T16:00:00.000Z","stockId":1282,"sp":24.35},{"date":"2025-04-24T16:00:00.000Z","stockId":1282,"sp":24.95},{"date":"2025-04-23T16:00:00.000Z","stockId":1282,"sp":24.4},{"date":"2025-04-22T16:00:00.000Z","stockId":1282,"sp":24.6},{"date":"2025-04-21T16:00:00.000Z","stockId":1282,"sp":23.81},{"date":"2025-04-20T16:00:00.000Z","stockId":1282,"sp":23.64},{"date":"2025-04-17T16:00:00.000Z","stockId":1282,"sp":22.81},{"date":"2025-04-16T16:00:00.000Z","stockId":1282,"sp":22.2},{"date":"2025-04-15T16:00:00.000Z","stockId":1282,"sp":22.4},{"date":"2025-04-14T16:00:00.000Z","stockId":1282,"sp":23.37},{"date":"2025-04-13T16:00:00.000Z","stockId":1282,"sp":23.18},{"date":"2025-04-10T16:00:00.000Z","stockId":1282,"sp":22.79},{"date":"2025-04-09T16:00:00.000Z","stockId":1282,"sp":22.53},{"date":"2025-04-08T16:00:00.000Z","stockId":1282,"sp":21.62},{"date":"2025-04-07T16:00:00.000Z","stockId":1282,"sp":21.56},{"date":"2025-04-06T16:00:00.000Z","stockId":1282,"sp":23.96},{"date":"2025-04-02T16:00:00.000Z","stockId":1282,"sp":26.62},{"date":"2025-04-01T16:00:00.000Z","stockId":1282,"sp":27.52},{"date":"2025-03-31T16:00:00.000Z","stockId":1282,"sp":26.93},{"date":"2025-03-30T16:00:00.000Z","stockId":1282,"sp":27.69},{"date":"2025-03-27T16:00:00.000Z","stockId":1282,"sp":28.23},{"date":"2025-03-26T16:00:00.000Z","stockId":1282,"sp":29.5},{"date":"2025-03-25T16:00:00.000Z","stockId":1282,"sp":31.45},{"date":"2025-03-24T16:00:00.000Z","stockId":1282,"sp":31.44},{"date":"2025-03-23T16:00:00.000Z","stockId":1282,"sp":30.2},{"date":"2025-03-20T16:00:00.000Z","stockId":1282,"sp":29.73},{"date":"2025-03-19T16:00:00.000Z","stockId":1282,"sp":32.55},{"date":"2025-03-18T16:00:00.000Z","stockId":1282,"sp":31.78},{"date":"2025-03-17T16:00:00.000Z","stockId":1282,"sp":32.8},{"date":"2025-03-16T16:00:00.000Z","stockId":1282,"sp":31.94},{"date":"2025-03-13T16:00:00.000Z","stockId":1282,"sp":30.15},{"date":"2025-03-12T16:00:00.000Z","stockId":1282,"sp":29.34},{"date":"2025-03-11T16:00:00.000Z","stockId":1282,"sp":32.6},{"date":"2025-03-10T16:00:00.000Z","stockId":1282,"sp":31.69},{"date":"2025-03-09T16:00:00.000Z","stockId":1282,"sp":28.81},{"date":"2025-03-06T16:00:00.000Z","stockId":1282,"sp":28.77},{"date":"2025-03-05T16:00:00.000Z","stockId":1282,"sp":28.01},{"date":"2025-03-04T16:00:00.000Z","stockId":1282,"sp":27.96},{"date":"2025-03-03T16:00:00.000Z","stockId":1282,"sp":25.42},{"date":"2025-03-02T16:00:00.000Z","stockId":1282,"sp":24.98},{"date":"2025-02-27T16:00:00.000Z","stockId":1282,"sp":25.84},{"date":"2025-02-26T16:00:00.000Z","stockId":1282,"sp":28.64},{"date":"2025-02-25T16:00:00.000Z","stockId":1282,"sp":28.5},{"date":"2025-02-24T16:00:00.000Z","stockId":1282,"sp":25.91},{"date":"2025-02-23T16:00:00.000Z","stockId":1282,"sp":25.79},{"date":"2025-02-20T16:00:00.000Z","stockId":1282,"sp":26.25},{"date":"2025-02-19T16:00:00.000Z","stockId":1282,"sp":26.08},{"date":"2025-02-18T16:00:00.000Z","stockId":1282,"sp":25.5},{"date":"2025-02-17T16:00:00.000Z","stockId":1282,"sp":24.35},{"date":"2025-02-16T16:00:00.000Z","stockId":1282,"sp":24.73},{"date":"2025-02-13T16:00:00.000Z","stockId":1282,"sp":24.63},{"date":"2025-02-12T16:00:00.000Z","stockId":1282,"sp":25.17},{"date":"2025-02-11T16:00:00.000Z","stockId":1282,"sp":25.85},{"date":"2025-02-10T16:00:00.000Z","stockId":1282,"sp":26.43},{"date":"2025-02-09T16:00:00.000Z","stockId":1282,"sp":26.19},{"date":"2025-02-06T16:00:00.000Z","stockId":1282,"sp":25.99},{"date":"2025-02-05T16:00:00.000Z","stockId":1282,"sp":27.16},{"date":"2025-02-04T16:00:00.000Z","stockId":1282,"sp":26.21},{"date":"2025-01-26T16:00:00.000Z","stockId":1282,"sp":26.17},{"date":"2025-01-23T16:00:00.000Z","stockId":1282,"sp":27.03},{"date":"2025-01-22T16:00:00.000Z","stockId":1282,"sp":24.57},{"date":"2025-01-21T16:00:00.000Z","stockId":1282,"sp":22.55},{"date":"2025-01-20T16:00:00.000Z","stockId":1282,"sp":22.2},{"date":"2025-01-19T16:00:00.000Z","stockId":1282,"sp":22.28},{"date":"2025-01-16T16:00:00.000Z","stockId":1282,"sp":21.54},{"date":"2025-01-15T16:00:00.000Z","stockId":1282,"sp":21.97},{"date":"2025-01-14T16:00:00.000Z","stockId":1282,"sp":22.49},{"date":"2025-01-13T16:00:00.000Z","stockId":1282,"sp":22.79},{"date":"2025-01-12T16:00:00.000Z","stockId":1282,"sp":21.64},{"date":"2025-01-09T16:00:00.000Z","stockId":1282,"sp":19.67},{"date":"2025-01-08T16:00:00.000Z","stockId":1282,"sp":19.69},{"date":"2025-01-07T16:00:00.000Z","stockId":1282,"sp":19.4},{"date":"2025-01-06T16:00:00.000Z","stockId":1282,"sp":19.53},{"date":"2025-01-05T16:00:00.000Z","stockId":1282,"sp":18.95},{"date":"2025-01-02T16:00:00.000Z","stockId":1282,"sp":18.91},{"date":"2025-01-01T16:00:00.000Z","stockId":1282,"sp":20.3},{"date":"2024-12-30T16:00:00.000Z","stockId":1282,"sp":21},{"date":"2024-12-29T16:00:00.000Z","stockId":1282,"sp":21.48},{"date":"2024-12-26T16:00:00.000Z","stockId":1282,"sp":21.75},{"date":"2024-12-25T16:00:00.000Z","stockId":1282,"sp":22.16},{"date":"2024-12-24T16:00:00.000Z","stockId":1282,"sp":21.12},{"date":"2024-12-23T16:00:00.000Z","stockId":1282,"sp":21.13},{"date":"2024-12-22T16:00:00.000Z","stockId":1282,"sp":20.87},{"date":"2024-12-19T16:00:00.000Z","stockId":1282,"sp":22.02},{"date":"2024-12-18T16:00:00.000Z","stockId":1282,"sp":21.88},{"date":"2024-12-17T16:00:00.000Z","stockId":1282,"sp":21.72},{"date":"2024-12-16T16:00:00.000Z","stockId":1282,"sp":21.58},{"date":"2024-12-15T16:00:00.000Z","stockId":1282,"sp":22.38},{"date":"2024-12-12T16:00:00.000Z","stockId":1282,"sp":22.92},{"date":"2024-12-11T16:00:00.000Z","stockId":1282,"sp":23.95},{"date":"2024-12-10T16:00:00.000Z","stockId":1282,"sp":24.23},{"date":"2024-12-09T16:00:00.000Z","stockId":1282,"sp":23.65},{"date":"2024-12-08T16:00:00.000Z","stockId":1282,"sp":24.14},{"date":"2024-12-05T16:00:00.000Z","stockId":1282,"sp":23.2},{"date":"2024-12-04T16:00:00.000Z","stockId":1282,"sp":23.95},{"date":"2024-12-03T16:00:00.000Z","stockId":1282,"sp":21.77},{"date":"2024-12-02T16:00:00.000Z","stockId":1282,"sp":21.16},{"date":"2024-12-01T16:00:00.000Z","stockId":1282,"sp":21.13},{"date":"2024-11-28T16:00:00.000Z","stockId":1282,"sp":20.9},{"date":"2024-11-27T16:00:00.000Z","stockId":1282,"sp":20.23},{"date":"2024-11-26T16:00:00.000Z","stockId":1282,"sp":20.43},{"date":"2024-11-25T16:00:00.000Z","stockId":1282,"sp":20.5},{"date":"2024-11-24T16:00:00.000Z","stockId":1282,"sp":20.85},{"date":"2024-11-21T16:00:00.000Z","stockId":1282,"sp":20.14},{"date":"2024-11-20T16:00:00.000Z","stockId":1282,"sp":20.92},{"date":"2024-11-19T16:00:00.000Z","stockId":1282,"sp":20.83},{"date":"2024-11-18T16:00:00.000Z","stockId":1282,"sp":20.19},{"date":"2024-11-17T16:00:00.000Z","stockId":1282,"sp":19.2},{"date":"2024-11-14T16:00:00.000Z","stockId":1282,"sp":19.51},{"date":"2024-11-13T16:00:00.000Z","stockId":1282,"sp":20.1},{"date":"2024-11-12T16:00:00.000Z","stockId":1282,"sp":20.84},{"date":"2024-11-11T16:00:00.000Z","stockId":1282,"sp":21},{"date":"2024-11-10T16:00:00.000Z","stockId":1282,"sp":21.6},{"date":"2024-11-07T16:00:00.000Z","stockId":1282,"sp":20.82},{"date":"2024-11-06T16:00:00.000Z","stockId":1282,"sp":20.82},{"date":"2024-11-05T16:00:00.000Z","stockId":1282,"sp":20.58},{"date":"2024-11-04T16:00:00.000Z","stockId":1282,"sp":20.63},{"date":"2024-11-03T16:00:00.000Z","stockId":1282,"sp":20.33},{"date":"2024-10-31T16:00:00.000Z","stockId":1282,"sp":18.48},{"date":"2024-10-30T16:00:00.000Z","stockId":1282,"sp":19.26},{"date":"2024-10-29T16:00:00.000Z","stockId":1282,"sp":19.2},{"date":"2024-10-28T16:00:00.000Z","stockId":1282,"sp":19.27},{"date":"2024-10-27T16:00:00.000Z","stockId":1282,"sp":19.66},{"date":"2024-10-24T16:00:00.000Z","stockId":1282,"sp":19.56},{"date":"2024-10-23T16:00:00.000Z","stockId":1282,"sp":19.42},{"date":"2024-10-22T16:00:00.000Z","stockId":1282,"sp":19.48},{"date":"2024-10-21T16:00:00.000Z","stockId":1282,"sp":19.36},{"date":"2024-10-20T16:00:00.000Z","stockId":1282,"sp":18.81},{"date":"2024-10-17T16:00:00.000Z","stockId":1282,"sp":18.89},{"date":"2024-10-16T16:00:00.000Z","stockId":1282,"sp":18.36},{"date":"2024-10-15T16:00:00.000Z","stockId":1282,"sp":18.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1282,"sp":18.69},{"date":"2024-10-13T16:00:00.000Z","stockId":1282,"sp":19.19},{"date":"2024-10-10T16:00:00.000Z","stockId":1282,"sp":18.95},{"date":"2024-10-09T16:00:00.000Z","stockId":1282,"sp":19.76},{"date":"2024-10-08T16:00:00.000Z","stockId":1282,"sp":19.72},{"date":"2024-10-07T16:00:00.000Z","stockId":1282,"sp":21.84},{"date":"2024-09-29T16:00:00.000Z","stockId":1282,"sp":20.57},{"date":"2024-09-26T16:00:00.000Z","stockId":1282,"sp":18.98},{"date":"2024-09-25T16:00:00.000Z","stockId":1282,"sp":18.08},{"date":"2024-09-24T16:00:00.000Z","stockId":1282,"sp":17.51},{"date":"2024-09-23T16:00:00.000Z","stockId":1282,"sp":17.35},{"date":"2024-09-22T16:00:00.000Z","stockId":1282,"sp":17.03},{"date":"2024-09-19T16:00:00.000Z","stockId":1282,"sp":17.1},{"date":"2024-09-18T16:00:00.000Z","stockId":1282,"sp":17.26},{"date":"2024-09-17T16:00:00.000Z","stockId":1282,"sp":16.9},{"date":"2024-09-12T16:00:00.000Z","stockId":1282,"sp":16.95},{"date":"2024-09-11T16:00:00.000Z","stockId":1282,"sp":17.41},{"date":"2024-09-10T16:00:00.000Z","stockId":1282,"sp":17.77},{"date":"2024-09-09T16:00:00.000Z","stockId":1282,"sp":17.84},{"date":"2024-09-08T16:00:00.000Z","stockId":1282,"sp":17.69},{"date":"2024-09-05T16:00:00.000Z","stockId":1282,"sp":17.7},{"date":"2024-09-04T16:00:00.000Z","stockId":1282,"sp":18.19},{"date":"2024-09-03T16:00:00.000Z","stockId":1282,"sp":18.06},{"date":"2024-09-02T16:00:00.000Z","stockId":1282,"sp":18.09},{"date":"2024-09-01T16:00:00.000Z","stockId":1282,"sp":18.03},{"date":"2024-08-29T16:00:00.000Z","stockId":1282,"sp":17.12},{"date":"2024-08-28T16:00:00.000Z","stockId":1282,"sp":16.78},{"date":"2024-08-27T16:00:00.000Z","stockId":1282,"sp":16.49},{"date":"2024-08-26T16:00:00.000Z","stockId":1282,"sp":16.23},{"date":"2024-08-25T16:00:00.000Z","stockId":1282,"sp":16.77},{"date":"2024-08-22T16:00:00.000Z","stockId":1282,"sp":16.45},{"date":"2024-08-21T16:00:00.000Z","stockId":1282,"sp":16.55},{"date":"2024-08-20T16:00:00.000Z","stockId":1282,"sp":16.93},{"date":"2024-08-19T16:00:00.000Z","stockId":1282,"sp":17.1},{"date":"2024-08-18T16:00:00.000Z","stockId":1282,"sp":17.38},{"date":"2024-08-15T16:00:00.000Z","stockId":1282,"sp":17.5},{"date":"2024-08-14T16:00:00.000Z","stockId":1282,"sp":17.63},{"date":"2024-08-13T16:00:00.000Z","stockId":1282,"sp":17.56},{"date":"2024-08-12T16:00:00.000Z","stockId":1282,"sp":17.5},{"date":"2024-08-11T16:00:00.000Z","stockId":1282,"sp":17.41},{"date":"2024-08-08T16:00:00.000Z","stockId":1282,"sp":17.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1282,"sp":17.65},{"date":"2024-08-06T16:00:00.000Z","stockId":1282,"sp":18.06},{"date":"2024-08-05T16:00:00.000Z","stockId":1282,"sp":17.99},{"date":"2024-08-04T16:00:00.000Z","stockId":1282,"sp":17.75},{"date":"2024-08-01T16:00:00.000Z","stockId":1282,"sp":18.93},{"date":"2024-07-31T16:00:00.000Z","stockId":1282,"sp":19.14},{"date":"2024-07-30T16:00:00.000Z","stockId":1282,"sp":19.14},{"date":"2024-07-29T16:00:00.000Z","stockId":1282,"sp":18.52},{"date":"2024-07-28T16:00:00.000Z","stockId":1282,"sp":18.56},{"date":"2024-07-25T16:00:00.000Z","stockId":1282,"sp":18.73},{"date":"2024-07-24T16:00:00.000Z","stockId":1282,"sp":18.15},{"date":"2024-07-23T16:00:00.000Z","stockId":1282,"sp":17.99},{"date":"2024-07-22T16:00:00.000Z","stockId":1282,"sp":18.5},{"date":"2024-07-21T16:00:00.000Z","stockId":1282,"sp":18.9},{"date":"2024-07-18T16:00:00.000Z","stockId":1282,"sp":18.88},{"date":"2024-07-17T16:00:00.000Z","stockId":1282,"sp":18.78},{"date":"2024-07-16T16:00:00.000Z","stockId":1282,"sp":18.85},{"date":"2024-07-15T16:00:00.000Z","stockId":1282,"sp":19.37},{"date":"2024-07-14T16:00:00.000Z","stockId":1282,"sp":19.46},{"date":"2024-07-11T16:00:00.000Z","stockId":1282,"sp":19.38},{"date":"2024-07-10T16:00:00.000Z","stockId":1282,"sp":19.32},{"date":"2024-07-09T16:00:00.000Z","stockId":1282,"sp":18.87},{"date":"2024-07-08T16:00:00.000Z","stockId":1282,"sp":18.71},{"date":"2024-07-07T16:00:00.000Z","stockId":1282,"sp":26.5},{"date":"2024-07-04T16:00:00.000Z","stockId":1282,"sp":26.91},{"date":"2024-07-03T16:00:00.000Z","stockId":1282,"sp":27.1},{"date":"2024-07-02T16:00:00.000Z","stockId":1282,"sp":27.82},{"date":"2024-07-01T16:00:00.000Z","stockId":1282,"sp":27.92},{"date":"2024-06-30T16:00:00.000Z","stockId":1282,"sp":28},{"date":"2024-06-27T16:00:00.000Z","stockId":1282,"sp":27.71},{"date":"2024-06-26T16:00:00.000Z","stockId":1282,"sp":27.8},{"sp":28.47,"stockId":1282,"date":"2024-06-25T16:00:00.000Z"},{"sp":27.43,"stockId":1282,"date":"2024-06-24T16:00:00.000Z"},{"sp":27.2,"stockId":1282,"date":"2024-06-23T16:00:00.000Z"},{"sp":28.4,"stockId":1282,"date":"2024-06-20T16:00:00.000Z"},{"sp":28.61,"stockId":1282,"date":"2024-06-19T16:00:00.000Z"},{"sp":29.27,"stockId":1282,"date":"2024-06-18T16:00:00.000Z"},{"sp":29.64,"stockId":1282,"date":"2024-06-17T16:00:00.000Z"},{"sp":29.22,"stockId":1282,"date":"2024-06-16T16:00:00.000Z"},{"sp":29.06,"stockId":1282,"date":"2024-06-13T16:00:00.000Z"},{"sp":29.42,"stockId":1282,"date":"2024-06-12T16:00:00.000Z"},{"sp":28.91,"stockId":1282,"date":"2024-06-11T16:00:00.000Z"},{"sp":28.88,"stockId":1282,"date":"2024-06-10T16:00:00.000Z"},{"sp":28.48,"stockId":1282,"date":"2024-06-06T16:00:00.000Z"},{"sp":28.3,"stockId":1282,"date":"2024-06-05T16:00:00.000Z"},{"sp":28.85,"stockId":1282,"date":"2024-06-04T16:00:00.000Z"},{"sp":29.4,"stockId":1282,"date":"2024-06-03T16:00:00.000Z"},{"sp":29.39,"stockId":1282,"date":"2024-06-02T16:00:00.000Z"},{"sp":29.63,"stockId":1282,"date":"2024-05-30T16:00:00.000Z"},{"sp":29.23,"stockId":1282,"date":"2024-05-29T16:00:00.000Z"},{"sp":28.86,"stockId":1282,"date":"2024-05-28T16:00:00.000Z"},{"sp":28.43,"stockId":1282,"date":"2024-05-27T16:00:00.000Z"},{"sp":29.22,"stockId":1282,"date":"2024-05-26T16:00:00.000Z"},{"sp":28.94,"stockId":1282,"date":"2024-05-23T16:00:00.000Z"},{"sp":28.72,"stockId":1282,"date":"2024-05-22T16:00:00.000Z"},{"sp":28.8,"stockId":1282,"date":"2024-05-21T16:00:00.000Z"},{"sp":29.2,"stockId":1282,"date":"2024-05-20T16:00:00.000Z"},{"sp":29.65,"stockId":1282,"date":"2024-05-19T16:00:00.000Z"},{"sp":29.85,"stockId":1282,"date":"2024-05-16T16:00:00.000Z"},{"sp":29.97,"stockId":1282,"date":"2024-05-15T16:00:00.000Z"},{"sp":29.05,"stockId":1282,"date":"2024-05-14T16:00:00.000Z"},{"sp":29.75,"stockId":1282,"date":"2024-05-13T16:00:00.000Z"},{"sp":28.65,"stockId":1282,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":1282,"sp":29.59},{"date":"2024-05-08T16:00:00.000Z","stockId":1282,"sp":30.67},{"date":"2024-05-07T16:00:00.000Z","stockId":1282,"sp":30.01},{"date":"2024-05-06T16:00:00.000Z","stockId":1282,"sp":31.14},{"date":"2024-05-05T16:00:00.000Z","stockId":1282,"sp":31.43},{"date":"2024-04-29T16:00:00.000Z","stockId":1282,"sp":30.87},{"date":"2024-04-28T16:00:00.000Z","stockId":1282,"sp":31.3},{"date":"2024-04-25T16:00:00.000Z","stockId":1282,"sp":30.6},{"date":"2024-04-24T16:00:00.000Z","stockId":1282,"sp":29.5},{"date":"2024-04-23T16:00:00.000Z","stockId":1282,"sp":29.99},{"date":"2024-04-22T16:00:00.000Z","stockId":1282,"sp":28.8},{"date":"2024-04-21T16:00:00.000Z","stockId":1282,"sp":28.86},{"date":"2024-04-18T16:00:00.000Z","stockId":1282,"sp":29.75},{"date":"2024-04-17T16:00:00.000Z","stockId":1282,"sp":29.82},{"date":"2024-04-16T16:00:00.000Z","stockId":1282,"sp":29.33},{"date":"2024-04-15T16:00:00.000Z","stockId":1282,"sp":27.68},{"date":"2024-04-14T16:00:00.000Z","stockId":1282,"sp":30.76},{"date":"2024-04-11T16:00:00.000Z","stockId":1282,"sp":30.18},{"date":"2024-04-10T16:00:00.000Z","stockId":1282,"sp":30.25},{"date":"2024-04-09T16:00:00.000Z","stockId":1282,"sp":30.51},{"date":"2024-04-08T16:00:00.000Z","stockId":1282,"sp":31.85},{"date":"2024-04-07T16:00:00.000Z","stockId":1282,"sp":31.67},{"date":"2024-04-02T16:00:00.000Z","stockId":1282,"sp":33.6},{"date":"2024-04-01T16:00:00.000Z","stockId":1282,"sp":35.7},{"date":"2024-03-31T16:00:00.000Z","stockId":1282,"sp":36.9},{"date":"2024-03-28T16:00:00.000Z","stockId":1282,"sp":35.64},{"date":"2024-03-27T16:00:00.000Z","stockId":1282,"sp":35.31},{"date":"2024-03-26T16:00:00.000Z","stockId":1282,"sp":33.18},{"date":"2024-03-25T16:00:00.000Z","stockId":1282,"sp":36.37},{"date":"2024-03-24T16:00:00.000Z","stockId":1282,"sp":33.06},{"date":"2024-03-21T16:00:00.000Z","stockId":1282,"sp":31.93},{"date":"2024-03-20T16:00:00.000Z","stockId":1282,"sp":31.92},{"date":"2024-03-19T16:00:00.000Z","stockId":1282,"sp":31.99},{"date":"2024-03-18T16:00:00.000Z","stockId":1282,"sp":32.46},{"date":"2024-03-17T16:00:00.000Z","stockId":1282,"sp":31.73},{"date":"2024-03-14T16:00:00.000Z","stockId":1282,"sp":31.26},{"date":"2024-03-13T16:00:00.000Z","stockId":1282,"sp":30.47},{"date":"2024-03-12T16:00:00.000Z","stockId":1282,"sp":31.1},{"date":"2024-03-11T16:00:00.000Z","stockId":1282,"sp":31.32},{"date":"2024-03-10T16:00:00.000Z","stockId":1282,"sp":30.23},{"date":"2024-03-07T16:00:00.000Z","stockId":1282,"sp":29.8},{"date":"2024-03-06T16:00:00.000Z","stockId":1282,"sp":30.2},{"date":"2024-03-05T16:00:00.000Z","stockId":1282,"sp":30.47},{"date":"2024-03-04T16:00:00.000Z","stockId":1282,"sp":28.76},{"date":"2024-03-03T16:00:00.000Z","stockId":1282,"sp":29.46},{"date":"2024-02-29T16:00:00.000Z","stockId":1282,"sp":30.32},{"date":"2024-02-28T16:00:00.000Z","stockId":1282,"sp":31.66},{"date":"2024-02-27T16:00:00.000Z","stockId":1282,"sp":32.63},{"date":"2024-02-26T16:00:00.000Z","stockId":1282,"sp":30.49},{"date":"2024-02-25T16:00:00.000Z","stockId":1282,"sp":27.72},{"date":"2024-02-22T16:00:00.000Z","stockId":1282,"sp":27.46},{"date":"2024-02-21T16:00:00.000Z","stockId":1282,"sp":26.55},{"date":"2024-02-20T16:00:00.000Z","stockId":1282,"sp":25.8},{"date":"2024-02-19T16:00:00.000Z","stockId":1282,"sp":25.2},{"date":"2024-02-18T16:00:00.000Z","stockId":1282,"sp":24.43},{"date":"2024-02-07T16:00:00.000Z","stockId":1282,"sp":23.67},{"date":"2024-02-06T16:00:00.000Z","stockId":1282,"sp":21.52},{"date":"2024-02-05T16:00:00.000Z","stockId":1282,"sp":22.52},{"date":"2024-02-04T16:00:00.000Z","stockId":1282,"sp":22.07},{"date":"2024-02-01T16:00:00.000Z","stockId":1282,"sp":24.52},{"date":"2024-01-31T16:00:00.000Z","stockId":1282,"sp":25.68},{"date":"2024-01-30T16:00:00.000Z","stockId":1282,"sp":25.84},{"date":"2024-01-29T16:00:00.000Z","stockId":1282,"sp":27.8},{"date":"2024-01-28T16:00:00.000Z","stockId":1282,"sp":28.65},{"date":"2024-01-25T16:00:00.000Z","stockId":1282,"sp":29.34},{"date":"2024-01-24T16:00:00.000Z","stockId":1282,"sp":29.6},{"date":"2024-01-23T16:00:00.000Z","stockId":1282,"sp":28.9},{"date":"2024-01-22T16:00:00.000Z","stockId":1282,"sp":28.55},{"date":"2024-01-21T16:00:00.000Z","stockId":1282,"sp":28.11},{"date":"2024-01-18T16:00:00.000Z","stockId":1282,"sp":30.03},{"date":"2024-01-17T16:00:00.000Z","stockId":1282,"sp":30.85},{"date":"2024-01-16T16:00:00.000Z","stockId":1282,"sp":30.5},{"date":"2024-01-15T16:00:00.000Z","stockId":1282,"sp":31.6},{"date":"2024-01-14T16:00:00.000Z","stockId":1282,"sp":31.6},{"date":"2024-01-11T16:00:00.000Z","stockId":1282,"sp":32.37},{"date":"2024-01-10T16:00:00.000Z","stockId":1282,"sp":33.4},{"date":"2024-01-09T16:00:00.000Z","stockId":1282,"sp":32.66},{"date":"2024-01-08T16:00:00.000Z","stockId":1282,"sp":36.02},{"date":"2024-01-07T16:00:00.000Z","stockId":1282,"sp":37.28},{"date":"2024-01-04T16:00:00.000Z","stockId":1282,"sp":37.65},{"date":"2024-01-03T16:00:00.000Z","stockId":1282,"sp":37.05},{"date":"2024-01-02T16:00:00.000Z","stockId":1282,"sp":35.59},{"date":"2024-01-01T16:00:00.000Z","stockId":1282,"sp":36.67},{"date":"2023-12-28T16:00:00.000Z","stockId":1282,"sp":36.17},{"date":"2023-12-27T16:00:00.000Z","stockId":1282,"sp":36.41},{"date":"2023-12-26T16:00:00.000Z","stockId":1282,"sp":35.42},{"date":"2023-12-25T16:00:00.000Z","stockId":1282,"sp":36.36},{"date":"2023-12-24T16:00:00.000Z","stockId":1282,"sp":37.38},{"date":"2023-12-21T16:00:00.000Z","stockId":1282,"sp":35.29},{"date":"2023-12-20T16:00:00.000Z","stockId":1282,"sp":35.41},{"date":"2023-12-19T16:00:00.000Z","stockId":1282,"sp":34.57},{"date":"2023-12-18T16:00:00.000Z","stockId":1282,"sp":34.49},{"date":"2023-12-17T16:00:00.000Z","stockId":1282,"sp":34.96},{"date":"2023-12-14T16:00:00.000Z","stockId":1282,"sp":35.15},{"date":"2023-12-13T16:00:00.000Z","stockId":1282,"sp":34.95},{"date":"2023-12-12T16:00:00.000Z","stockId":1282,"sp":35.63},{"date":"2023-12-11T16:00:00.000Z","stockId":1282,"sp":35.8},{"date":"2023-12-10T16:00:00.000Z","stockId":1282,"sp":35.56},{"date":"2023-12-07T16:00:00.000Z","stockId":1282,"sp":34.64},{"date":"2023-12-06T16:00:00.000Z","stockId":1282,"sp":34.92},{"date":"2023-12-05T16:00:00.000Z","stockId":1282,"sp":36.19},{"date":"2023-12-04T16:00:00.000Z","stockId":1282,"sp":36.48},{"date":"2023-12-03T16:00:00.000Z","stockId":1282,"sp":38.06},{"date":"2023-11-30T16:00:00.000Z","stockId":1282,"sp":38.02},{"date":"2023-11-29T16:00:00.000Z","stockId":1282,"sp":39.21},{"date":"2023-11-28T16:00:00.000Z","stockId":1282,"sp":40.31},{"date":"2023-11-27T16:00:00.000Z","stockId":1282,"sp":40.56},{"date":"2023-11-26T16:00:00.000Z","stockId":1282,"sp":39.19},{"date":"2023-11-23T16:00:00.000Z","stockId":1282,"sp":37.54},{"date":"2023-11-22T16:00:00.000Z","stockId":1282,"sp":40.53},{"date":"2023-11-21T16:00:00.000Z","stockId":1282,"sp":43.12},{"date":"2023-11-20T16:00:00.000Z","stockId":1282,"sp":39.2},{"date":"2023-11-19T16:00:00.000Z","stockId":1282,"sp":40.44},{"date":"2023-11-16T16:00:00.000Z","stockId":1282,"sp":39.12},{"date":"2023-11-15T16:00:00.000Z","stockId":1282,"sp":40},{"date":"2023-11-14T16:00:00.000Z","stockId":1282,"sp":38.99},{"date":"2023-11-13T16:00:00.000Z","stockId":1282,"sp":38.4},{"date":"2023-11-12T16:00:00.000Z","stockId":1282,"sp":37.83},{"date":"2023-11-09T16:00:00.000Z","stockId":1282,"sp":35.64},{"date":"2023-11-08T16:00:00.000Z","stockId":1282,"sp":36.12},{"date":"2023-11-07T16:00:00.000Z","stockId":1282,"sp":37.02},{"date":"2023-11-06T16:00:00.000Z","stockId":1282,"sp":37.54},{"date":"2023-11-05T16:00:00.000Z","stockId":1282,"sp":36.97},{"date":"2023-11-02T16:00:00.000Z","stockId":1282,"sp":36.2},{"date":"2023-11-01T16:00:00.000Z","stockId":1282,"sp":35.78},{"date":"2023-10-31T16:00:00.000Z","stockId":1282,"sp":35.6},{"date":"2023-10-30T16:00:00.000Z","stockId":1282,"sp":34.93},{"date":"2023-10-29T16:00:00.000Z","stockId":1282,"sp":36.33},{"date":"2023-10-26T16:00:00.000Z","stockId":1282,"sp":39.02},{"date":"2023-10-25T16:00:00.000Z","stockId":1282,"sp":38.83},{"date":"2023-10-24T16:00:00.000Z","stockId":1282,"sp":38.09},{"date":"2023-10-23T16:00:00.000Z","stockId":1282,"sp":38.3},{"date":"2023-10-22T16:00:00.000Z","stockId":1282,"sp":36.19},{"date":"2023-10-19T16:00:00.000Z","stockId":1282,"sp":34.61},{"date":"2023-10-18T16:00:00.000Z","stockId":1282,"sp":35.7},{"date":"2023-10-17T16:00:00.000Z","stockId":1282,"sp":35.3},{"date":"2023-10-16T16:00:00.000Z","stockId":1282,"sp":34.64},{"date":"2023-10-15T16:00:00.000Z","stockId":1282,"sp":36.21},{"date":"2023-10-12T16:00:00.000Z","stockId":1282,"sp":36.52},{"date":"2023-10-11T16:00:00.000Z","stockId":1282,"sp":37.82},{"date":"2023-10-10T16:00:00.000Z","stockId":1282,"sp":38.18},{"date":"2023-10-09T16:00:00.000Z","stockId":1282,"sp":39.11},{"date":"2023-10-08T16:00:00.000Z","stockId":1282,"sp":40.59},{"date":"2023-09-27T16:00:00.000Z","stockId":1282,"sp":36.9},{"date":"2023-09-26T16:00:00.000Z","stockId":1282,"sp":40.54},{"date":"2023-09-25T16:00:00.000Z","stockId":1282,"sp":44.8},{"date":"2023-09-24T16:00:00.000Z","stockId":1282,"sp":40.73},{"date":"2023-09-21T16:00:00.000Z","stockId":1282,"sp":37.03},{"date":"2023-09-20T16:00:00.000Z","stockId":1282,"sp":33.66},{"date":"2023-09-19T16:00:00.000Z","stockId":1282,"sp":30.6},{"date":"2023-09-18T16:00:00.000Z","stockId":1282,"sp":30.1},{"date":"2023-09-17T16:00:00.000Z","stockId":1282,"sp":30.5},{"date":"2023-09-14T16:00:00.000Z","stockId":1282,"sp":29.07},{"date":"2023-09-13T16:00:00.000Z","stockId":1282,"sp":29.33},{"date":"2023-09-12T16:00:00.000Z","stockId":1282,"sp":29.9},{"date":"2023-09-11T16:00:00.000Z","stockId":1282,"sp":30.71},{"date":"2023-09-10T16:00:00.000Z","stockId":1282,"sp":30.58},{"date":"2023-09-07T16:00:00.000Z","stockId":1282,"sp":30.08},{"date":"2023-09-06T16:00:00.000Z","stockId":1282,"sp":29.68},{"date":"2023-09-05T16:00:00.000Z","stockId":1282,"sp":31.38},{"date":"2023-09-04T16:00:00.000Z","stockId":1282,"sp":31.61},{"date":"2023-09-03T16:00:00.000Z","stockId":1282,"sp":32},{"date":"2023-08-31T16:00:00.000Z","stockId":1282,"sp":31.88},{"date":"2023-08-30T16:00:00.000Z","stockId":1282,"sp":31.82},{"date":"2023-08-29T16:00:00.000Z","stockId":1282,"sp":32.04},{"date":"2023-08-28T16:00:00.000Z","stockId":1282,"sp":31.78},{"date":"2023-08-27T16:00:00.000Z","stockId":1282,"sp":28.89},{"date":"2023-08-24T16:00:00.000Z","stockId":1282,"sp":27.85},{"date":"2023-08-23T16:00:00.000Z","stockId":1282,"sp":29.5},{"date":"2023-08-22T16:00:00.000Z","stockId":1282,"sp":29.8},{"date":"2023-08-21T16:00:00.000Z","stockId":1282,"sp":30.72},{"date":"2023-08-20T16:00:00.000Z","stockId":1282,"sp":31.33},{"date":"2023-08-17T16:00:00.000Z","stockId":1282,"sp":31.55},{"date":"2023-08-16T16:00:00.000Z","stockId":1282,"sp":30.91},{"date":"2023-08-15T16:00:00.000Z","stockId":1282,"sp":30.26},{"date":"2023-08-14T16:00:00.000Z","stockId":1282,"sp":30.85},{"date":"2023-08-13T16:00:00.000Z","stockId":1282,"sp":29.9},{"date":"2023-08-10T16:00:00.000Z","stockId":1282,"sp":29.76},{"date":"2023-08-09T16:00:00.000Z","stockId":1282,"sp":30.28},{"date":"2023-08-08T16:00:00.000Z","stockId":1282,"sp":29.57},{"date":"2023-08-07T16:00:00.000Z","stockId":1282,"sp":29.86},{"date":"2023-08-06T16:00:00.000Z","stockId":1282,"sp":29.55},{"date":"2023-08-03T16:00:00.000Z","stockId":1282,"sp":29.95},{"date":"2023-08-02T16:00:00.000Z","stockId":1282,"sp":29.88},{"date":"2023-08-01T16:00:00.000Z","stockId":1282,"sp":30.11},{"date":"2023-07-31T16:00:00.000Z","stockId":1282,"sp":30.11},{"date":"2023-07-30T16:00:00.000Z","stockId":1282,"sp":30.67},{"date":"2023-07-27T16:00:00.000Z","stockId":1282,"sp":31.04},{"date":"2023-07-26T16:00:00.000Z","stockId":1282,"sp":30.59},{"date":"2023-07-25T16:00:00.000Z","stockId":1282,"sp":30.46},{"date":"2023-07-24T16:00:00.000Z","stockId":1282,"sp":31.39},{"date":"2023-07-23T16:00:00.000Z","stockId":1282,"sp":31},{"date":"2023-07-20T16:00:00.000Z","stockId":1282,"sp":30.99},{"date":"2023-07-19T16:00:00.000Z","stockId":1282,"sp":31.5},{"date":"2023-07-18T16:00:00.000Z","stockId":1282,"sp":31.76},{"date":"2023-07-17T16:00:00.000Z","stockId":1282,"sp":32.54},{"date":"2023-07-16T16:00:00.000Z","stockId":1282,"sp":32.5},{"date":"2023-07-13T16:00:00.000Z","stockId":1282,"sp":32.25},{"date":"2023-07-12T16:00:00.000Z","stockId":1282,"sp":32.5},{"date":"2023-07-11T16:00:00.000Z","stockId":1282,"sp":33.01},{"date":"2023-07-10T16:00:00.000Z","stockId":1282,"sp":33.95},{"date":"2023-07-09T16:00:00.000Z","stockId":1282,"sp":33.37},{"date":"2023-07-06T16:00:00.000Z","stockId":1282,"sp":32.7},{"date":"2023-07-05T16:00:00.000Z","stockId":1282,"sp":33.66},{"date":"2023-07-04T16:00:00.000Z","stockId":1282,"sp":33.55},{"date":"2023-07-03T16:00:00.000Z","stockId":1282,"sp":35.24},{"date":"2023-07-02T16:00:00.000Z","stockId":1282,"sp":34.83},{"date":"2023-06-29T16:00:00.000Z","stockId":1282,"sp":35.7},{"date":"2023-06-28T16:00:00.000Z","stockId":1282,"sp":37.29},{"date":"2023-06-27T16:00:00.000Z","stockId":1282,"sp":33.9},{"date":"2023-06-26T16:00:00.000Z","stockId":1282,"sp":32.3},{"date":"2023-06-25T16:00:00.000Z","stockId":1282,"sp":33.79},{"date":"2023-06-20T16:00:00.000Z","stockId":1282,"sp":34},{"date":"2023-06-19T16:00:00.000Z","stockId":1282,"sp":33.19},{"date":"2023-06-18T16:00:00.000Z","stockId":1282,"sp":34.39},{"date":"2023-06-15T16:00:00.000Z","stockId":1282,"sp":31.26},{"date":"2023-06-14T16:00:00.000Z","stockId":1282,"sp":28.42},{"date":"2023-06-13T16:00:00.000Z","stockId":1282,"sp":28.41},{"date":"2023-06-12T16:00:00.000Z","stockId":1282,"sp":28.78},{"date":"2023-06-11T16:00:00.000Z","stockId":1282,"sp":29.2},{"date":"2023-06-08T16:00:00.000Z","stockId":1282,"sp":28.23}],"dateFlag":"day"}